Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kelly Residential & Apartment Real Estate ETF
(NY:
RESI
)
9.703
UNCHANGED
Last Price
Updated: 8:00 PM EST, Nov 30, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2020
9.009
9.065
8.944
9.037
409,461
+0.02(+0.21%)
Aug 28, 2020
9.074
9.074
8.907
9.019
378,472
+0.03(+0.31%)
Aug 27, 2020
8.759
9.083
8.759
8.991
633,307
+0.18(+2.00%)
Aug 26, 2020
8.833
8.898
8.685
8.815
228,536
-0.01(-0.11%)
Aug 25, 2020
8.991
9.080
8.731
8.824
194,904
-0.11(-1.24%)
Aug 24, 2020
8.991
8.991
8.725
8.935
1,066,597
-0.02(-0.21%)
Aug 21, 2020
8.963
9.037
8.833
8.954
205,527
-0.01(-0.10%)
Aug 20, 2020
8.907
9.130
8.863
8.963
247,844
+0.02(+0.21%)
Aug 19, 2020
9.065
9.130
8.870
8.944
340,974
-0.01(-0.10%)
Aug 18, 2020
9.009
9.037
8.852
8.954
297,530
-0.14(-1.53%)
Aug 17, 2020
9.176
9.176
9.019
9.093
335,661
+0.00(+0.00%)
Aug 14, 2020
8.537
9.148
8.500
9.093
1,353,568
+0.59(+6.98%)
Aug 13, 2020
8.435
8.597
8.388
8.500
352,860
+0.02(+0.22%)
Aug 12, 2020
8.574
8.796
8.425
8.481
471,680
+0.05(+0.55%)
Aug 11, 2020
8.601
8.703
8.342
8.435
487,869
-0.05(-0.55%)
Aug 10, 2020
8.907
8.917
8.411
8.481
719,831
+0.00(+0.00%)
Aug 07, 2020
8.157
8.546
8.157
8.481
773,020
+0.27(+3.27%)
Aug 06, 2020
8.036
8.360
8.036
8.212
350,077
+0.18(+2.19%)
Aug 05, 2020
8.008
8.073
7.906
8.036
223,902
+0.10(+1.29%)
Aug 04, 2020
7.999
8.120
7.888
7.934
363,065
-0.10(-1.27%)
Aug 03, 2020
8.055
8.064
7.897
8.036
187,757
+0.00(+0.00%)
Jul 31, 2020
8.138
8.138
7.953
8.036
229,586
-0.17(-2.03%)
Jul 30, 2020
8.064
8.231
8.045
8.203
219,109
+0.02(+0.23%)
Jul 29, 2020
7.962
8.203
7.943
8.184
204,875
+0.21(+2.67%)
Jul 28, 2020
7.795
8.027
7.795
7.971
340,488
+0.09(+1.18%)
Jul 27, 2020
7.730
7.953
7.675
7.879
175,691
+0.15(+1.92%)
Jul 24, 2020
8.027
8.050
7.721
7.730
393,145
-0.29(-3.58%)
Jul 23, 2020
8.008
8.147
7.962
8.018
145,406
-0.07(-0.92%)
Jul 22, 2020
7.832
8.184
7.832
8.092
309,954
+0.26(+3.31%)
Jul 21, 2020
7.943
8.055
7.795
7.832
230,861
-0.06(-0.71%)
Jul 20, 2020
7.879
7.943
7.814
7.888
242,815
-0.05(-0.58%)
Jul 17, 2020
7.832
7.934
7.767
7.934
185,891
+0.11(+1.42%)
Jul 16, 2020
7.962
7.999
7.804
7.823
189,088
-0.17(-2.09%)
Jul 15, 2020
7.925
8.152
7.804
7.990
540,307
+0.23(+2.99%)
Jul 14, 2020
7.860
8.004
7.647
7.758
420,619
-0.06(-0.71%)
Jul 13, 2020
7.832
7.980
7.730
7.814
431,700
+0.16(+2.06%)
Jul 10, 2020
7.619
7.665
7.397
7.656
451,944
+0.05(+0.61%)
Jul 09, 2020
7.879
7.879
7.600
7.610
361,334
-0.29(-3.64%)
Jul 08, 2020
7.767
7.897
7.665
7.897
739,596
+0.18(+2.28%)
Jul 07, 2020
7.999
7.999
7.656
7.721
362,100
-0.33(-4.14%)
Jul 06, 2020
8.157
8.203
7.999
8.055
294,521
+0.05(+0.58%)
Jul 02, 2020
8.092
8.110
7.906
8.008
363,907
-0.04(-0.46%)
Jul 01, 2020
8.073
8.166
7.943
8.045
656,449
-0.02(-0.23%)
Jun 30, 2020
8.008
8.221
7.897
8.064
590,116
+0.03(+0.35%)
Jun 29, 2020
7.693
8.045
7.554
8.036
580,776
+0.40(+5.22%)
Jun 26, 2020
7.767
7.860
7.522
7.638
836,350
-0.17(-2.14%)
Jun 25, 2020
7.610
7.804
7.563
7.804
309,820
+0.09(+1.20%)
Jun 24, 2020
7.841
7.916
7.554
7.712
797,244
-0.28(-3.48%)
Jun 23, 2020
8.175
8.194
7.879
7.990
1,027,362
-0.11(-1.37%)
Jun 22, 2020
8.008
8.184
7.767
8.101
869,491
+0.08(+1.04%)
Jun 19, 2020
7.749
8.147
7.712
8.018
1,464,800
+0.35(+4.59%)
Jun 18, 2020
7.749
7.786
7.461
7.665
752,016
-0.08(-1.08%)
Jun 17, 2020
7.786
7.971
7.693
7.749
835,182
-0.07(-0.95%)
Jun 16, 2020
7.990
8.008
7.573
7.823
631,755
+0.04(+0.48%)
Jun 15, 2020
7.304
7.999
7.258
7.786
873,604
+0.28(+3.70%)
Jun 12, 2020
7.508
7.560
7.220
7.508
971,858
+0.37(+5.19%)
Jun 11, 2020
7.313
7.434
7.007
7.137
866,487
-0.65(-8.33%)
Jun 10, 2020
7.712
7.897
7.510
7.786
638,030
-0.18(-2.21%)
Jun 09, 2020
8.184
8.231
7.248
7.962
1,506,339
-0.38(-4.56%)
Jun 08, 2020
8.639
8.722
7.906
8.342
1,902,161
+0.09(+1.12%)
Jun 05, 2020
7.647
8.472
7.628
8.249
2,137,053
+0.79(+10.56%)
Jun 04, 2020
7.452
7.489
7.387
7.461
613,793
-0.05(-0.62%)
Jun 03, 2020
7.313
7.508
7.276
7.508
1,149,220
+0.23(+3.18%)
Jun 02, 2020
6.859
7.304
6.859
7.276
934,596
+0.38(+5.51%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.