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
Safe Bulkers Inc
(NY:
SB
)
5.570
-0.010 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
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 (%)
Apr 30, 2024
4.855
5.167
4.855
4.944
730,486
-0.15(-2.92%)
Apr 29, 2024
4.974
5.192
4.944
5.093
963,920
+0.08(+1.58%)
Apr 26, 2024
5.023
5.033
4.964
5.014
446,729
+0.02(+0.40%)
Apr 25, 2024
4.835
4.994
4.835
4.994
347,562
+0.11(+2.23%)
Apr 24, 2024
4.944
4.954
4.875
4.885
488,390
-0.09(-1.79%)
Apr 23, 2024
4.845
4.974
4.830
4.974
584,735
+0.15(+3.08%)
Apr 22, 2024
4.776
4.855
4.771
4.825
438,114
+0.06(+1.25%)
Apr 19, 2024
4.736
4.776
4.697
4.766
325,543
+0.04(+0.84%)
Apr 18, 2024
4.677
4.791
4.627
4.726
475,242
+0.06(+1.27%)
Apr 17, 2024
4.706
4.756
4.631
4.667
324,728
-0.02(-0.42%)
Apr 16, 2024
4.667
4.692
4.607
4.687
321,027
+0.00(+0.00%)
Apr 15, 2024
4.687
4.756
4.660
4.687
455,159
+0.02(+0.42%)
Apr 12, 2024
4.726
4.746
4.637
4.667
381,127
-0.09(-1.87%)
Apr 11, 2024
4.736
4.801
4.726
4.756
459,148
+0.06(+1.27%)
Apr 10, 2024
4.647
4.726
4.637
4.697
646,557
+0.00(+0.00%)
Apr 09, 2024
4.806
4.806
4.647
4.697
836,432
-0.11(-2.27%)
Apr 08, 2024
4.855
4.865
4.777
4.806
687,676
-0.05(-1.02%)
Apr 05, 2024
4.915
4.929
4.855
4.855
421,373
-0.08(-1.61%)
Apr 04, 2024
4.934
5.014
4.890
4.934
844,491
-0.02(-0.40%)
Apr 03, 2024
4.865
4.954
4.845
4.954
977,083
+0.09(+1.83%)
Apr 02, 2024
4.855
4.915
4.806
4.865
890,469
+0.00(+0.00%)
Apr 01, 2024
4.954
4.979
4.865
4.865
436,937
-0.05(-1.01%)
Mar 28, 2024
4.885
4.875
4.870
4.915
868,258
+0.00(+0.00%)
Mar 27, 2024
4.964
4.974
4.855
4.915
1,134,312
-0.02(-0.40%)
Mar 26, 2024
4.934
5.004
4.915
4.934
957,141
+0.00(+0.00%)
Mar 25, 2024
5.033
5.051
4.934
4.934
507,668
-0.14(-2.73%)
Mar 22, 2024
5.053
5.083
5.014
5.073
575,076
-0.01(-0.19%)
Mar 21, 2024
5.023
5.103
4.994
5.083
721,840
+0.10(+1.99%)
Mar 20, 2024
4.865
4.994
4.815
4.984
846,575
+0.06(+1.21%)
Mar 19, 2024
4.964
4.969
4.915
4.924
557,607
-0.06(-1.19%)
Mar 18, 2024
4.905
4.994
4.867
4.984
559,952
+0.07(+1.41%)
Mar 15, 2024
4.875
4.964
4.875
4.915
1,383,380
+0.03(+0.61%)
Mar 14, 2024
4.905
4.924
4.766
4.885
962,876
-0.07(-1.40%)
Mar 13, 2024
5.023
5.023
4.919
4.954
952,709
-0.04(-0.79%)
Mar 12, 2024
4.915
5.023
4.888
4.994
994,292
+0.08(+1.61%)
Mar 11, 2024
4.895
4.954
4.815
4.915
3,117,374
+0.00(+0.00%)
Mar 08, 2024
4.806
4.954
4.788
4.915
1,247,832
+0.05(+1.02%)
Mar 07, 2024
4.726
4.865
4.706
4.865
1,281,151
+0.18(+3.81%)
Mar 06, 2024
4.588
4.726
4.558
4.687
1,361,745
+0.13(+2.83%)
Mar 05, 2024
4.498
4.647
4.498
4.558
1,065,567
+0.04(+0.88%)
Mar 04, 2024
4.647
4.667
4.508
4.518
938,942
-0.15(-3.18%)
Mar 01, 2024
4.597
4.701
4.578
4.667
1,119,393
+0.07(+1.51%)
Feb 29, 2024
4.528
4.607
4.518
4.597
902,988
+0.09(+1.98%)
Feb 28, 2024
4.479
4.587
4.479
4.508
976,349
+0.01(+0.22%)
Feb 27, 2024
4.528
4.616
4.459
4.498
1,308,812
+0.10(+2.23%)
Feb 26, 2024
4.410
4.430
4.332
4.400
832,033
-0.04(-0.88%)
Feb 23, 2024
4.312
4.464
4.268
4.440
1,000,438
+0.07(+1.57%)
Feb 22, 2024
4.273
4.410
4.263
4.371
1,015,540
+0.10(+2.29%)
Feb 21, 2024
4.077
4.283
4.077
4.273
1,025,575
+0.14(+3.32%)
Feb 20, 2024
4.165
4.204
4.116
4.136
813,054
-0.06(-1.40%)
Feb 16, 2024
4.097
4.214
4.072
4.195
879,172
+0.10(+2.39%)
Feb 15, 2024
4.077
4.116
4.043
4.097
629,167
+0.03(+0.72%)
Feb 14, 2024
4.185
4.203
4.004
4.067
1,435,420
-0.10(-2.35%)
Feb 13, 2024
4.263
4.376
4.092
4.165
1,932,351
+0.06(+1.43%)
Feb 12, 2024
4.077
4.165
4.028
4.106
832,398
+0.02(+0.48%)
Feb 09, 2024
4.067
4.097
4.038
4.087
575,586
+0.02(+0.48%)
Feb 08, 2024
4.048
4.077
4.018
4.067
429,547
-0.02(-0.48%)
Feb 07, 2024
4.048
4.087
3.994
4.087
582,623
+0.03(+0.72%)
Feb 06, 2024
3.881
4.067
3.861
4.057
810,975
+0.22(+5.61%)
Feb 05, 2024
3.822
3.920
3.773
3.842
793,472
+0.01(+0.26%)
Feb 02, 2024
3.881
3.881
3.773
3.832
731,228
-0.06(-1.51%)
Feb 01, 2024
3.959
3.999
3.837
3.891
888,622
-0.07(-1.73%)
Jan 31, 2024
4.038
4.043
3.940
3.959
534,818
-0.09(-2.18%)
Jan 30, 2024
3.989
4.048
3.941
4.048
549,966
+0.04(+0.98%)
Jan 29, 2024
4.048
4.067
3.974
4.008
768,585
-0.05(-1.21%)
Jan 26, 2024
4.048
4.072
3.979
4.057
521,343
+0.01(+0.24%)
Jan 25, 2024
4.087
4.138
3.969
4.048
584,547
-0.05(-1.20%)
Jan 24, 2024
3.989
4.097
3.989
4.097
756,806
+0.13(+3.21%)
Jan 23, 2024
3.881
3.979
3.861
3.969
836,136
+0.04(+1.00%)
Jan 22, 2024
3.940
3.986
3.920
3.930
495,334
-0.01(-0.25%)
Jan 19, 2024
3.999
3.999
3.891
3.940
460,384
-0.04(-0.99%)
Jan 18, 2024
3.969
4.008
3.901
3.979
650,203
+0.04(+1.00%)
Jan 17, 2024
3.783
3.959
3.778
3.940
1,188,935
+0.11(+2.81%)
Jan 16, 2024
3.871
3.886
3.788
3.832
566,624
+0.04(+1.03%)
Jan 12, 2024
3.852
3.876
3.778
3.793
566,018
+0.00(+0.00%)
Jan 11, 2024
3.832
3.836
3.759
3.793
557,651
-0.08(-2.03%)
Jan 10, 2024
3.871
3.901
3.842
3.871
769,991
+0.01(+0.25%)
Jan 09, 2024
3.901
3.901
3.808
3.861
976,171
-0.09(-2.23%)
Jan 08, 2024
4.028
4.043
3.901
3.950
1,413,060
-0.13(-3.12%)
Jan 05, 2024
4.097
4.146
4.008
4.077
1,130,509
-0.03(-0.72%)
Jan 04, 2024
3.979
4.214
3.979
4.106
2,887,691
+0.18(+4.49%)
Jan 03, 2024
3.891
3.984
3.812
3.930
1,141,691
+0.06(+1.52%)
Jan 02, 2024
3.891
3.940
3.852
3.871
873,233
+0.02(+0.51%)
Dec 29, 2023
3.910
3.920
3.764
3.852
1,371,978
-0.04(-1.01%)
Dec 28, 2023
3.920
3.969
3.881
3.891
475,636
-0.06(-1.49%)
Dec 27, 2023
3.959
3.969
3.881
3.950
550,312
+0.02(+0.50%)
Dec 26, 2023
3.989
3.994
3.910
3.930
582,468
-0.07(-1.72%)
Dec 22, 2023
3.910
4.018
3.881
3.999
1,314,780
+0.12(+3.03%)
Dec 21, 2023
3.871
3.891
3.822
3.881
654,068
+0.07(+1.80%)
Dec 20, 2023
3.842
3.901
3.803
3.812
872,868
-0.03(-0.77%)
Dec 19, 2023
3.803
3.852
3.765
3.842
726,627
+0.07(+1.82%)
Dec 18, 2023
3.881
3.909
3.739
3.773
774,751
-0.03(-0.77%)
Dec 15, 2023
3.744
3.813
3.714
3.803
1,625,065
+0.08(+2.11%)
Dec 14, 2023
3.763
3.803
3.705
3.724
909,784
+0.00(+0.00%)
Dec 13, 2023
3.675
3.724
3.587
3.724
760,315
+0.05(+1.33%)
Dec 12, 2023
3.646
3.734
3.616
3.675
499,804
+0.01(+0.27%)
Dec 11, 2023
3.607
3.675
3.558
3.665
455,949
+0.06(+1.63%)
Dec 08, 2023
3.597
3.646
3.587
3.607
384,662
+0.02(+0.55%)
Dec 07, 2023
3.626
3.626
3.548
3.587
546,772
-0.06(-1.61%)
Dec 06, 2023
3.724
3.725
3.607
3.646
829,945
-0.06(-1.59%)
Dec 05, 2023
3.763
3.763
3.656
3.705
1,049,758
-0.12(-3.08%)
Dec 04, 2023
3.901
3.906
3.812
3.822
904,362
-0.08(-2.01%)
Dec 01, 2023
3.812
3.906
3.803
3.901
1,779,492
+0.10(+2.58%)
Nov 30, 2023
3.685
3.832
3.675
3.803
1,185,022
+0.16(+4.30%)
Nov 29, 2023
3.616
3.665
3.567
3.646
990,535
+0.13(+3.62%)
Nov 28, 2023
3.587
3.597
3.381
3.518
1,046,434
-0.12(-3.23%)
Nov 27, 2023
3.597
3.646
3.567
3.636
494,228
+0.00(+0.00%)
Nov 24, 2023
3.528
3.636
3.509
3.636
520,192
+0.17(+4.80%)
Nov 22, 2023
3.440
3.518
3.426
3.469
525,139
+0.02(+0.56%)
Nov 21, 2023
3.431
3.460
3.392
3.450
335,751
+0.02(+0.56%)
Nov 20, 2023
3.460
3.474
3.411
3.431
330,084
-0.01(-0.28%)
Nov 17, 2023
3.450
3.479
3.431
3.440
331,603
-0.01(-0.28%)
Nov 16, 2023
3.373
3.450
3.363
3.450
541,861
+0.09(+2.59%)
Nov 15, 2023
3.286
3.373
3.286
3.363
769,467
+0.07(+2.05%)
Nov 14, 2023
3.228
3.300
3.150
3.295
1,143,277
+0.11(+3.33%)
Nov 13, 2023
3.131
3.189
3.102
3.189
418,331
+0.06(+1.85%)
Nov 10, 2023
3.064
3.150
3.054
3.131
379,250
+0.05(+1.57%)
Nov 09, 2023
3.092
3.170
3.073
3.083
576,536
-0.02(-0.62%)
Nov 08, 2023
3.073
3.131
3.015
3.102
470,030
+0.03(+0.94%)
Nov 07, 2023
3.121
3.150
3.059
3.073
506,779
-0.06(-1.85%)
Nov 06, 2023
3.150
3.170
3.102
3.131
327,202
+0.01(+0.31%)
Nov 03, 2023
3.102
3.150
3.102
3.121
315,450
+0.01(+0.31%)
Nov 02, 2023
3.064
3.126
3.044
3.112
452,934
+0.08(+2.55%)
Nov 01, 2023
3.064
3.064
2.996
3.035
447,911
+0.00(+0.00%)
Oct 31, 2023
3.064
3.102
3.035
3.035
278,250
-0.03(-0.95%)
Oct 30, 2023
3.102
3.121
3.020
3.064
518,851
-0.01(-0.31%)
Oct 27, 2023
3.150
3.170
3.064
3.073
345,936
-0.11(-3.34%)
Oct 26, 2023
3.141
3.179
3.121
3.179
323,772
-0.02(-0.60%)
Oct 25, 2023
3.208
3.237
3.165
3.199
256,526
-0.01(-0.30%)
Oct 24, 2023
3.160
3.244
3.160
3.208
552,316
+0.06(+1.84%)
Oct 23, 2023
3.179
3.189
3.131
3.150
411,019
-0.04(-1.21%)
Oct 20, 2023
3.237
3.237
3.131
3.189
257,661
-0.03(-0.90%)
Oct 19, 2023
3.208
3.257
3.204
3.218
301,272
-0.03(-0.89%)
Oct 18, 2023
3.286
3.305
3.247
3.247
202,656
-0.04(-1.18%)
Oct 17, 2023
3.208
3.295
3.150
3.286
552,372
+0.09(+2.72%)
Oct 16, 2023
3.208
3.218
3.179
3.199
257,801
+0.00(+0.00%)
Oct 13, 2023
3.179
3.218
3.170
3.199
183,041
+0.02(+0.61%)
Oct 12, 2023
3.199
3.218
3.165
3.179
504,245
+0.00(+0.00%)
Oct 11, 2023
3.170
3.199
3.150
3.179
315,168
-0.01(-0.30%)
Oct 10, 2023
3.266
3.271
3.179
3.189
448,025
-0.05(-1.49%)
Oct 09, 2023
3.189
3.276
3.179
3.237
483,002
+0.04(+1.21%)
Oct 06, 2023
3.083
3.208
3.073
3.199
649,538
+0.14(+4.42%)
Oct 05, 2023
3.035
3.092
3.030
3.064
583,554
+0.05(+1.60%)
Oct 04, 2023
3.064
3.083
2.996
3.015
525,817
-0.06(-1.89%)
Oct 03, 2023
3.160
3.179
3.064
3.073
446,097
-0.12(-3.64%)
Oct 02, 2023
3.131
3.199
3.121
3.189
615,570
+0.06(+1.85%)
Sep 29, 2023
3.141
3.160
3.112
3.131
348,436
+0.00(+0.00%)
Sep 28, 2023
3.170
3.179
3.121
3.131
328,487
-0.05(-1.52%)
Sep 27, 2023
3.160
3.247
3.160
3.179
598,653
+0.04(+1.23%)
Sep 26, 2023
3.131
3.179
3.112
3.141
346,791
+0.01(+0.31%)
Sep 25, 2023
3.141
3.160
3.131
3.131
601,614
-0.01(-0.31%)
Sep 22, 2023
3.064
3.160
3.064
3.141
738,002
+0.11(+3.50%)
Sep 21, 2023
3.054
3.102
3.035
3.035
460,553
-0.05(-1.57%)
Sep 20, 2023
3.064
3.102
3.064
3.083
371,573
+0.03(+0.95%)
Sep 19, 2023
3.025
3.121
3.025
3.054
540,642
+0.03(+0.96%)
Sep 18, 2023
3.025
3.035
2.967
3.025
294,052
-0.02(-0.63%)
Sep 15, 2023
3.025
3.064
3.015
3.044
778,850
+0.01(+0.32%)
Sep 14, 2023
2.948
3.049
2.933
3.035
525,810
+0.09(+2.95%)
Sep 13, 2023
2.890
2.967
2.890
2.948
429,462
+0.06(+2.01%)
Sep 12, 2023
2.909
2.938
2.880
2.890
468,245
-0.02(-0.66%)
Sep 11, 2023
3.015
3.025
2.909
2.909
351,456
-0.06(-1.95%)
Sep 08, 2023
2.928
3.006
2.923
2.967
515,973
+0.07(+2.33%)
Sep 07, 2023
2.977
2.996
2.870
2.899
1,069,537
-0.08(-2.60%)
Sep 06, 2023
3.035
3.062
2.977
2.977
332,311
-0.04(-1.28%)
Sep 05, 2023
3.092
3.102
3.015
3.015
396,571
-0.08(-2.50%)
Sep 01, 2023
3.131
3.131
3.073
3.092
358,541
-0.01(-0.31%)
Aug 31, 2023
3.121
3.131
3.083
3.102
307,020
+0.01(+0.31%)
Aug 30, 2023
3.102
3.112
3.073
3.092
224,032
+0.00(+0.00%)
Aug 29, 2023
3.015
3.092
3.015
3.092
387,370
+0.11(+3.56%)
Aug 28, 2023
2.996
3.035
2.977
2.986
257,833
+0.01(+0.32%)
Aug 25, 2023
3.015
3.035
2.957
2.977
316,504
-0.03(-0.96%)
Aug 24, 2023
3.064
3.097
3.006
3.006
362,086
-0.07(-2.20%)
Aug 23, 2023
3.083
3.092
3.044
3.073
299,284
-0.02(-0.63%)
Aug 22, 2023
3.102
3.117
3.088
3.092
274,838
+0.01(+0.31%)
Aug 21, 2023
3.112
3.131
3.083
3.083
369,755
-0.02(-0.62%)
Aug 18, 2023
3.102
3.146
3.044
3.102
453,642
-0.03(-0.93%)
Aug 17, 2023
3.160
3.208
3.121
3.131
389,037
-0.01(-0.31%)
Aug 16, 2023
3.198
3.254
3.141
3.141
393,326
-0.05(-1.49%)
Aug 15, 2023
3.217
3.217
3.157
3.188
349,843
-0.04(-1.18%)
Aug 14, 2023
3.207
3.236
3.141
3.226
483,375
+0.01(+0.30%)
Aug 11, 2023
3.188
3.246
3.169
3.217
359,454
+0.03(+0.90%)
Aug 10, 2023
3.179
3.218
3.169
3.188
343,350
+0.01(+0.30%)
Aug 09, 2023
3.179
3.222
3.177
3.179
462,639
-0.01(-0.30%)
Aug 08, 2023
3.150
3.188
3.122
3.188
331,161
-0.02(-0.59%)
Aug 07, 2023
3.150
3.217
3.141
3.207
294,808
+0.08(+2.43%)
Aug 04, 2023
3.160
3.217
3.131
3.131
462,754
+0.00(+0.00%)
Aug 03, 2023
3.103
3.160
3.084
3.131
507,813
+0.05(+1.54%)
Aug 02, 2023
3.103
3.122
3.046
3.084
546,946
-0.02(-0.61%)
Aug 01, 2023
3.150
3.158
3.084
3.103
483,035
-0.07(-2.10%)
Jul 31, 2023
3.179
3.236
3.160
3.169
752,390
-0.01(-0.30%)
Jul 28, 2023
3.055
3.179
3.048
3.179
875,491
+0.12(+4.05%)
Jul 27, 2023
3.141
3.150
3.008
3.055
838,906
-0.10(-3.02%)
Jul 26, 2023
3.093
3.150
3.084
3.150
469,350
+0.07(+2.16%)
Jul 25, 2023
3.074
3.136
3.074
3.084
431,357
+0.03(+0.93%)
Jul 24, 2023
3.093
3.093
3.027
3.055
569,586
-0.03(-0.93%)
Jul 21, 2023
3.103
3.122
3.027
3.084
596,947
+0.01(+0.31%)
Jul 20, 2023
3.084
3.108
3.055
3.074
374,243
-0.02(-0.62%)
Jul 19, 2023
3.065
3.103
3.055
3.093
266,101
+0.03(+0.93%)
Jul 18, 2023
3.065
3.131
3.046
3.065
371,725
-0.02(-0.62%)
Jul 17, 2023
3.160
3.169
3.074
3.084
389,524
-0.05(-1.52%)
Jul 14, 2023
3.169
3.171
3.122
3.131
397,149
-0.07(-2.08%)
Jul 13, 2023
3.207
3.226
3.169
3.198
431,601
+0.00(+0.00%)
Jul 12, 2023
3.198
3.265
3.198
3.198
436,404
+0.03(+0.90%)
Jul 11, 2023
3.131
3.193
3.131
3.169
518,633
+0.04(+1.22%)
Jul 10, 2023
3.141
3.198
3.112
3.131
373,647
-0.02(-0.60%)
Jul 07, 2023
3.036
3.188
3.036
3.150
1,252,566
+0.09(+2.80%)
Jul 06, 2023
3.055
3.074
2.979
3.065
678,163
-0.03(-0.92%)
Jul 05, 2023
3.103
3.112
3.017
3.093
647,108
-0.07(-2.11%)
Jul 03, 2023
3.093
3.160
3.084
3.160
495,296
+0.06(+1.84%)
Jun 30, 2023
3.103
3.136
3.076
3.103
694,502
+0.01(+0.31%)
Jun 29, 2023
3.055
3.103
3.022
3.093
610,700
+0.03(+0.93%)
Jun 28, 2023
3.084
3.084
3.027
3.065
476,505
-0.01(-0.31%)
Jun 27, 2023
3.103
3.122
3.065
3.074
447,036
-0.03(-0.92%)
Jun 26, 2023
3.084
3.131
3.084
3.103
502,170
+0.01(+0.31%)
Jun 23, 2023
3.084
3.112
3.065
3.093
1,141,740
-0.01(-0.31%)
Jun 22, 2023
3.093
3.131
3.074
3.103
568,892
+0.00(+0.00%)
Jun 21, 2023
3.141
3.150
3.093
3.103
468,262
-0.03(-0.91%)
Jun 20, 2023
3.179
3.179
3.093
3.131
485,754
-0.06(-1.79%)
Jun 16, 2023
3.246
3.246
3.169
3.188
525,584
-0.03(-0.89%)
Jun 15, 2023
3.188
3.236
3.160
3.217
580,585
+0.02(+0.60%)
Jun 14, 2023
3.112
3.231
3.112
3.198
392,513
+0.10(+3.07%)
Jun 13, 2023
3.160
3.169
3.093
3.103
485,032
-0.01(-0.31%)
Jun 12, 2023
3.150
3.160
3.098
3.112
557,093
-0.03(-0.91%)
Jun 09, 2023
3.217
3.231
3.141
3.141
487,567
-0.08(-2.37%)
Jun 08, 2023
3.322
3.374
3.203
3.217
736,641
-0.12(-3.70%)
Jun 07, 2023
3.379
3.417
3.322
3.341
501,822
-0.02(-0.57%)
Jun 06, 2023
3.265
3.369
3.218
3.360
484,016
+0.10(+3.22%)
Jun 05, 2023
3.293
3.336
3.246
3.255
465,428
+0.00(+0.00%)
Jun 02, 2023
3.150
3.265
3.122
3.255
653,096
+0.18(+5.88%)
Jun 01, 2023
3.017
3.103
3.017
3.074
536,337
+0.06(+1.89%)
May 31, 2023
3.046
3.074
2.989
3.017
1,224,218
-0.05(-1.55%)
May 30, 2023
3.179
3.212
3.065
3.065
1,107,570
-0.11(-3.59%)
May 26, 2023
3.217
3.293
3.165
3.179
585,567
-0.02(-0.60%)
May 25, 2023
3.388
3.388
3.198
3.198
928,094
-0.16(-4.82%)
May 24, 2023
3.444
3.444
3.342
3.360
1,078,685
-0.08(-2.45%)
May 23, 2023
3.482
3.547
3.435
3.444
1,510,530
+0.03(+0.82%)
May 22, 2023
3.435
3.477
3.369
3.416
1,453,587
+0.07(+1.96%)
May 19, 2023
3.369
3.403
3.332
3.350
734,569
-0.03(-0.83%)
May 18, 2023
3.416
3.416
3.350
3.378
811,648
-0.05(-1.37%)
May 17, 2023
3.360
3.444
3.360
3.425
784,763
+0.08(+2.24%)
May 16, 2023
3.266
3.397
3.266
3.350
844,440
+0.06(+1.71%)
May 15, 2023
3.303
3.364
3.266
3.294
1,069,974
-0.02(-0.57%)
May 12, 2023
3.378
3.435
3.294
3.313
838,581
-0.04(-1.12%)
May 11, 2023
3.294
3.387
3.275
3.350
995,073
-0.08(-2.19%)
May 10, 2023
3.472
3.472
3.388
3.425
613,572
-0.03(-0.82%)
May 09, 2023
3.416
3.472
3.378
3.454
476,028
+0.02(+0.55%)
May 08, 2023
3.407
3.463
3.407
3.435
557,757
+0.05(+1.38%)
May 05, 2023
3.285
3.407
3.280
3.388
964,401
+0.19(+5.86%)
May 04, 2023
3.219
3.238
3.153
3.200
695,008
-0.05(-1.44%)
May 03, 2023
3.350
3.378
3.228
3.247
953,079
-0.10(-3.08%)
May 02, 2023
3.425
3.444
3.332
3.350
882,557
-0.09(-2.72%)
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.