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
North European Oil Royality Trust
(NY:
NRT
)
7.140
-0.060 (-0.83%)
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 (%)
May 17, 2024
7.200
7.760
7.080
7.140
96,321
-0.06(-0.83%)
May 16, 2024
7.540
7.590
6.880
7.200
173,856
-0.40(-5.26%)
May 15, 2024
8.263
8.263
7.503
7.600
159,553
-0.55(-6.70%)
May 14, 2024
7.814
8.214
7.761
8.146
88,066
+0.43(+5.56%)
May 13, 2024
7.853
7.853
7.523
7.717
64,043
-0.01(-0.13%)
May 10, 2024
7.795
7.970
7.658
7.727
74,519
+0.03(+0.38%)
May 09, 2024
7.746
7.848
7.581
7.697
33,903
+0.02(+0.25%)
May 08, 2024
7.990
8.009
7.308
7.678
106,647
-0.39(-4.83%)
May 07, 2024
8.097
8.204
7.873
8.068
39,699
-0.07(-0.84%)
May 06, 2024
8.194
8.399
7.999
8.136
79,599
-0.01(-0.12%)
May 03, 2024
7.581
8.146
7.581
8.146
130,479
+0.57(+7.46%)
May 02, 2024
7.317
7.762
7.210
7.581
76,160
+0.30(+4.15%)
May 01, 2024
7.025
7.512
7.025
7.278
90,597
+0.25(+3.61%)
Apr 30, 2024
7.152
7.171
6.889
7.025
56,603
-0.09(-1.23%)
Apr 29, 2024
6.947
7.142
6.881
7.113
49,740
+0.32(+4.73%)
Apr 26, 2024
7.142
7.278
6.723
6.791
77,957
-0.35(-4.91%)
Apr 25, 2024
6.704
7.259
6.626
7.142
139,212
+0.52(+7.79%)
Apr 24, 2024
6.752
6.757
6.577
6.626
81,596
-0.08(-1.16%)
Apr 23, 2024
6.762
6.762
6.421
6.704
61,766
+0.04(+0.58%)
Apr 22, 2024
6.850
6.850
6.528
6.665
27,459
-0.01(-0.15%)
Apr 19, 2024
6.743
7.025
6.645
6.674
91,907
+0.03(+0.44%)
Apr 18, 2024
6.713
6.801
6.577
6.645
23,937
-0.04(-0.58%)
Apr 17, 2024
6.801
6.889
6.626
6.684
41,005
+0.01(+0.15%)
Apr 16, 2024
6.528
6.947
6.392
6.674
62,108
+0.39(+6.20%)
Apr 15, 2024
7.015
7.083
6.051
6.285
156,129
-0.68(-9.79%)
Apr 12, 2024
6.898
7.162
6.898
6.967
67,436
+0.06(+0.84%)
Apr 11, 2024
7.113
7.200
6.830
6.908
74,635
-0.09(-1.25%)
Apr 10, 2024
7.201
7.201
6.937
6.996
58,947
-0.20(-2.84%)
Apr 09, 2024
7.317
7.317
7.093
7.201
65,651
+0.08(+1.09%)
Apr 08, 2024
6.908
7.123
6.869
7.123
73,521
+0.29(+4.28%)
Apr 05, 2024
6.665
7.006
6.577
6.830
106,094
+0.32(+4.94%)
Apr 04, 2024
6.918
6.918
6.363
6.509
64,262
-0.27(-4.02%)
Apr 03, 2024
6.421
6.957
6.265
6.782
144,754
+0.53(+8.41%)
Apr 02, 2024
6.246
6.656
6.158
6.255
92,534
-0.07(-1.08%)
Apr 01, 2024
5.846
6.324
5.846
6.324
108,438
+0.53(+9.08%)
Mar 28, 2024
5.690
5.887
5.666
5.797
68,212
+0.11(+1.88%)
Mar 27, 2024
5.836
5.836
5.612
5.690
60,423
-0.13(-2.18%)
Mar 26, 2024
5.651
5.846
5.554
5.817
92,482
+0.33(+6.04%)
Mar 25, 2024
5.330
5.681
5.320
5.486
100,960
+0.18(+3.30%)
Mar 22, 2024
5.213
5.437
5.184
5.310
71,027
+0.19(+3.61%)
Mar 21, 2024
5.223
5.339
5.115
5.125
70,091
-0.16(-2.95%)
Mar 20, 2024
5.213
5.310
5.213
5.281
21,144
+0.07(+1.31%)
Mar 19, 2024
5.145
5.271
5.145
5.213
40,123
+0.02(+0.38%)
Mar 18, 2024
5.271
5.281
5.115
5.193
59,127
-0.06(-1.11%)
Mar 15, 2024
5.193
5.193
5.183
5.252
32,232
+0.01(+0.19%)
Mar 14, 2024
5.291
5.297
5.184
5.242
36,674
-0.05(-0.92%)
Mar 13, 2024
5.213
5.343
5.213
5.291
27,153
+0.06(+1.12%)
Mar 12, 2024
5.242
5.310
5.203
5.232
34,384
-0.06(-1.10%)
Mar 11, 2024
5.184
5.349
5.184
5.291
26,864
+0.14(+2.65%)
Mar 08, 2024
5.447
5.447
5.125
5.154
66,275
-0.21(-3.99%)
Mar 07, 2024
5.291
5.447
5.271
5.369
22,046
+0.01(+0.18%)
Mar 06, 2024
5.310
5.520
5.262
5.359
64,732
+0.16(+3.00%)
Mar 05, 2024
5.164
5.280
5.164
5.203
41,321
+0.03(+0.56%)
Mar 04, 2024
5.408
5.447
5.106
5.174
70,017
-0.24(-4.50%)
Mar 01, 2024
5.223
5.486
5.223
5.417
40,636
+0.19(+3.73%)
Feb 29, 2024
5.067
5.310
5.067
5.223
67,369
-0.14(-2.55%)
Feb 28, 2024
5.554
5.642
5.298
5.359
43,717
-0.10(-1.79%)
Feb 27, 2024
5.359
5.476
5.359
5.456
29,562
+0.07(+1.27%)
Feb 26, 2024
5.067
5.447
5.067
5.388
62,464
+0.27(+5.33%)
Feb 23, 2024
5.106
5.164
4.969
5.115
44,792
-0.01(-0.19%)
Feb 22, 2024
5.359
5.427
5.049
5.125
92,347
-0.24(-4.54%)
Feb 21, 2024
5.622
5.651
5.359
5.369
48,337
-0.22(-4.01%)
Feb 20, 2024
5.846
5.854
5.593
5.593
100,564
-0.24(-4.17%)
Feb 16, 2024
5.700
5.953
5.554
5.836
104,748
+0.19(+3.45%)
Feb 15, 2024
6.119
6.138
5.456
5.642
116,430
-0.34(-5.70%)
Feb 14, 2024
5.557
6.012
5.557
5.983
208,214
+0.48(+8.79%)
Feb 13, 2024
4.929
5.567
4.881
5.499
207,785
+0.58(+11.79%)
Feb 12, 2024
4.687
4.958
4.687
4.919
86,195
+0.20(+4.30%)
Feb 09, 2024
4.784
4.807
4.697
4.716
96,588
-0.09(-1.81%)
Feb 08, 2024
4.832
4.842
4.755
4.803
47,456
-0.01(-0.20%)
Feb 07, 2024
4.823
4.919
4.794
4.813
37,263
-0.03(-0.60%)
Feb 06, 2024
4.803
4.919
4.794
4.842
81,214
+0.01(+0.20%)
Feb 05, 2024
4.832
4.910
4.774
4.832
72,839
+0.01(+0.20%)
Feb 02, 2024
4.832
4.927
4.794
4.823
95,472
+0.01(+0.20%)
Feb 01, 2024
4.900
5.007
4.610
4.813
231,397
-0.07(-1.39%)
Jan 31, 2024
4.939
4.968
4.852
4.881
58,370
-0.10(-1.94%)
Jan 30, 2024
4.919
5.035
4.900
4.977
51,416
-0.04(-0.77%)
Jan 29, 2024
5.055
5.171
4.910
5.016
89,439
+0.06(+1.17%)
Jan 26, 2024
4.910
5.024
4.852
4.958
51,953
-0.04(-0.77%)
Jan 25, 2024
4.987
5.113
4.890
4.997
83,720
+0.02(+0.39%)
Jan 24, 2024
4.881
5.074
4.774
4.977
117,696
+0.13(+2.59%)
Jan 23, 2024
4.968
5.141
4.842
4.852
73,991
-0.14(-2.90%)
Jan 22, 2024
5.006
5.035
4.881
4.997
112,430
+0.02(+0.39%)
Jan 19, 2024
5.267
5.335
4.881
4.977
175,973
-0.25(-4.81%)
Jan 18, 2024
5.267
5.292
5.026
5.229
73,831
+0.05(+0.93%)
Jan 17, 2024
5.016
5.470
4.987
5.180
135,831
+0.16(+3.28%)
Jan 16, 2024
5.412
5.441
4.987
5.016
173,693
-0.43(-7.98%)
Jan 12, 2024
5.693
5.847
5.393
5.451
130,674
-0.16(-2.93%)
Jan 11, 2024
5.683
5.770
5.615
5.615
76,090
-0.11(-1.86%)
Jan 10, 2024
5.712
5.895
5.596
5.722
113,042
-0.02(-0.34%)
Jan 09, 2024
5.751
5.798
5.712
5.741
28,864
-0.04(-0.67%)
Jan 08, 2024
5.799
5.818
5.635
5.780
104,586
-0.05(-0.83%)
Jan 05, 2024
5.799
5.915
5.750
5.828
69,761
+0.01(+0.17%)
Jan 04, 2024
5.847
5.992
5.809
5.818
40,385
-0.07(-1.15%)
Jan 03, 2024
5.886
5.982
5.828
5.886
72,114
-0.10(-1.62%)
Jan 02, 2024
5.780
6.212
5.718
5.983
155,908
+0.35(+6.17%)
Dec 29, 2023
5.818
5.818
5.615
5.635
144,926
-0.17(-3.00%)
Dec 28, 2023
5.847
5.973
5.784
5.809
118,527
-0.11(-1.80%)
Dec 27, 2023
5.905
6.015
5.881
5.915
108,578
+0.08(+1.32%)
Dec 26, 2023
5.799
6.070
5.751
5.838
122,295
+0.13(+2.20%)
Dec 22, 2023
5.799
5.910
5.615
5.712
196,582
-0.11(-1.83%)
Dec 21, 2023
5.886
5.896
5.731
5.818
129,147
+0.02(+0.33%)
Dec 20, 2023
5.896
6.108
5.799
5.799
83,457
-0.14(-2.44%)
Dec 19, 2023
5.944
6.273
5.828
5.944
144,553
+0.00(+0.00%)
Dec 18, 2023
5.847
6.089
5.702
5.944
207,132
-0.02(-0.32%)
Dec 15, 2023
5.886
6.041
5.516
5.963
439,335
-0.35(-5.51%)
Dec 14, 2023
6.630
7.092
6.205
6.311
266,840
-0.32(-4.81%)
Dec 13, 2023
6.543
6.717
6.427
6.630
66,790
+0.06(+0.88%)
Dec 12, 2023
6.263
6.649
6.224
6.572
70,498
+0.25(+3.98%)
Dec 11, 2023
6.756
6.775
6.128
6.321
145,714
-0.38(-5.63%)
Dec 08, 2023
6.553
6.997
6.524
6.698
64,006
+0.11(+1.61%)
Dec 07, 2023
6.669
6.731
6.437
6.591
74,418
-0.15(-2.29%)
Dec 06, 2023
6.765
6.881
6.669
6.746
82,899
-0.10(-1.41%)
Dec 05, 2023
7.152
7.220
6.834
6.843
84,124
-0.34(-4.71%)
Dec 04, 2023
7.316
7.381
7.123
7.181
40,868
-0.25(-3.38%)
Dec 01, 2023
7.249
7.481
7.084
7.432
69,328
+0.28(+3.92%)
Nov 30, 2023
7.258
7.412
7.056
7.152
63,237
-0.11(-1.46%)
Nov 29, 2023
7.432
7.500
7.200
7.258
59,153
-0.14(-1.96%)
Nov 28, 2023
7.345
7.635
7.313
7.403
36,261
+0.06(+0.79%)
Nov 27, 2023
7.829
7.829
7.200
7.345
91,102
-0.51(-6.52%)
Nov 24, 2023
7.674
7.896
7.566
7.858
43,121
+0.47(+6.41%)
Nov 22, 2023
7.229
7.413
7.161
7.384
37,004
+0.14(+1.87%)
Nov 21, 2023
7.529
7.795
7.249
7.249
89,376
-0.54(-6.95%)
Nov 20, 2023
7.703
7.896
7.527
7.790
67,015
+0.33(+4.40%)
Nov 17, 2023
7.345
7.683
7.316
7.461
53,619
+0.16(+2.25%)
Nov 16, 2023
7.307
7.452
7.171
7.297
61,656
-0.12(-1.56%)
Nov 15, 2023
8.012
8.012
7.374
7.413
113,751
-0.60(-7.48%)
Nov 14, 2023
7.722
8.148
7.645
8.012
86,594
+0.42(+5.47%)
Nov 13, 2023
7.200
7.635
7.189
7.597
75,474
+0.43(+6.07%)
Nov 10, 2023
6.881
7.210
6.881
7.162
41,363
+0.22(+3.20%)
Nov 09, 2023
6.794
7.191
6.794
6.939
40,293
+0.17(+2.57%)
Nov 08, 2023
6.524
6.862
6.369
6.765
145,717
+0.09(+1.30%)
Nov 07, 2023
7.239
7.270
6.485
6.678
179,247
-0.64(-8.72%)
Nov 06, 2023
7.490
7.616
7.272
7.316
93,269
-0.26(-3.44%)
Nov 03, 2023
7.751
7.839
7.461
7.577
131,916
-0.26(-3.33%)
Nov 02, 2023
7.693
7.945
7.432
7.838
209,715
+0.14(+1.88%)
Nov 01, 2023
9.907
9.912
7.606
7.693
619,250
-2.86(-27.11%)
Oct 31, 2023
10.63
10.77
10.52
10.55
57,551
-0.08(-0.73%)
Oct 30, 2023
11.07
11.18
10.55
10.63
58,650
-0.44(-4.01%)
Oct 27, 2023
11.49
11.49
11.02
11.08
50,480
-0.33(-2.88%)
Oct 26, 2023
11.36
11.45
11.25
11.40
31,671
+0.00(+0.00%)
Oct 25, 2023
11.11
11.42
11.11
11.40
42,324
+0.31(+2.79%)
Oct 24, 2023
10.95
11.34
10.95
11.10
53,072
+0.06(+0.53%)
Oct 23, 2023
10.97
11.04
10.84
11.04
64,494
+0.03(+0.26%)
Oct 20, 2023
10.91
11.07
10.91
11.01
68,115
-0.14(-1.30%)
Oct 19, 2023
11.14
11.21
10.93
11.15
23,792
-0.10(-0.86%)
Oct 18, 2023
11.28
11.38
11.16
11.25
53,739
+0.07(+0.60%)
Oct 17, 2023
10.90
11.21
10.84
11.18
53,320
+0.33(+3.03%)
Oct 16, 2023
11.11
11.18
10.79
10.85
63,179
-0.17(-1.58%)
Oct 13, 2023
10.78
11.18
10.78
11.03
42,170
+0.25(+2.33%)
Oct 12, 2023
10.56
10.84
10.53
10.78
62,789
+0.01(+0.09%)
Oct 11, 2023
10.73
10.95
10.44
10.77
108,841
-0.30(-2.71%)
Oct 10, 2023
11.39
11.55
11.04
11.07
41,439
-0.32(-2.80%)
Oct 09, 2023
11.11
11.51
11.11
11.39
62,942
+0.30(+2.70%)
Oct 06, 2023
10.75
11.11
10.66
11.09
58,813
+0.36(+3.33%)
Oct 05, 2023
10.70
10.93
10.68
10.73
95,988
-0.06(-0.54%)
Oct 04, 2023
10.97
11.02
10.63
10.79
74,127
-0.27(-2.45%)
Oct 03, 2023
11.26
11.50
11.04
11.06
46,464
-0.25(-2.22%)
Oct 02, 2023
11.77
11.86
11.19
11.31
67,148
-0.49(-4.18%)
Sep 29, 2023
11.96
11.97
11.70
11.80
40,277
-0.17(-1.45%)
Sep 28, 2023
12.02
12.25
11.91
11.97
40,952
+0.02(+0.16%)
Sep 27, 2023
11.61
12.00
11.61
11.96
61,247
+0.40(+3.43%)
Sep 26, 2023
11.80
11.97
11.52
11.56
31,127
-0.39(-3.24%)
Sep 25, 2023
11.88
12.01
11.87
11.95
38,540
+0.15(+1.31%)
Sep 22, 2023
11.48
11.88
11.48
11.79
71,792
+0.29(+2.52%)
Sep 21, 2023
11.81
11.81
11.46
11.50
36,329
-0.26(-2.22%)
Sep 20, 2023
11.48
11.89
11.48
11.76
47,649
+0.18(+1.59%)
Sep 19, 2023
11.87
12.10
11.55
11.58
82,905
-0.22(-1.88%)
Sep 18, 2023
11.33
11.84
11.27
11.80
82,094
+0.60(+5.35%)
Sep 15, 2023
11.27
11.27
11.11
11.20
53,253
+0.03(+0.26%)
Sep 14, 2023
11.03
11.29
11.03
11.17
96,308
+0.21(+1.94%)
Sep 13, 2023
10.90
10.99
10.73
10.96
59,295
+0.21(+1.98%)
Sep 12, 2023
10.55
10.89
10.55
10.75
71,793
+0.32(+3.06%)
Sep 11, 2023
10.53
10.78
10.24
10.43
109,904
-0.11(-1.01%)
Sep 08, 2023
10.67
10.91
10.45
10.53
97,152
-0.19(-1.80%)
Sep 07, 2023
10.35
10.80
10.35
10.73
82,070
+0.49(+4.82%)
Sep 06, 2023
10.67
10.84
10.19
10.24
210,184
-0.51(-4.77%)
Sep 05, 2023
11.11
11.25
10.66
10.75
121,226
-0.34(-3.05%)
Sep 01, 2023
10.88
11.33
10.86
11.09
97,319
+0.10(+0.88%)
Aug 31, 2023
11.56
11.58
10.92
10.99
122,559
-0.70(-5.95%)
Aug 30, 2023
11.77
11.78
11.57
11.68
78,648
+0.14(+1.17%)
Aug 29, 2023
11.36
11.73
11.36
11.55
74,025
+0.20(+1.79%)
Aug 28, 2023
11.02
11.49
11.02
11.35
79,389
+0.37(+3.35%)
Aug 25, 2023
10.89
11.11
10.82
10.98
57,362
+0.07(+0.62%)
Aug 24, 2023
10.94
11.15
10.82
10.91
81,886
+0.00(+0.00%)
Aug 23, 2023
10.74
10.93
10.48
10.91
177,539
+0.01(+0.09%)
Aug 22, 2023
11.31
11.43
10.88
10.90
118,766
-0.44(-3.92%)
Aug 21, 2023
11.40
11.63
11.19
11.35
245,948
-0.73(-6.08%)
Aug 18, 2023
11.92
12.16
11.68
12.08
132,601
-0.04(-0.32%)
Aug 17, 2023
12.06
12.42
11.93
12.12
82,143
+0.15(+1.29%)
Aug 16, 2023
12.82
13.04
11.93
11.97
252,490
-0.94(-7.29%)
Aug 15, 2023
13.02
13.31
12.64
12.91
212,969
-0.11(-0.88%)
Aug 14, 2023
13.06
13.07
12.59
13.02
154,681
+0.06(+0.44%)
Aug 11, 2023
12.78
12.96
12.54
12.96
181,489
+0.42(+3.33%)
Aug 10, 2023
12.25
12.76
12.16
12.54
157,391
+0.32(+2.64%)
Aug 09, 2023
11.91
12.24
11.75
12.22
113,556
+0.40(+3.38%)
Aug 08, 2023
11.98
12.08
11.74
11.82
141,411
-0.16(-1.35%)
Aug 07, 2023
12.12
12.12
11.64
11.98
243,244
+0.25(+2.11%)
Aug 04, 2023
12.01
12.19
11.65
11.74
165,705
-0.28(-2.29%)
Aug 03, 2023
11.63
12.38
11.63
12.01
287,558
+0.53(+4.64%)
Aug 02, 2023
11.45
11.59
10.85
11.48
352,113
-0.07(-0.58%)
Aug 01, 2023
13.53
13.81
11.47
11.55
676,060
-2.88(-19.96%)
Jul 31, 2023
14.58
14.59
14.30
14.43
156,230
+0.20(+1.40%)
Jul 28, 2023
14.26
14.61
14.11
14.23
172,686
+0.06(+0.40%)
Jul 27, 2023
14.87
14.87
13.98
14.17
199,359
-0.43(-2.93%)
Jul 26, 2023
14.46
14.81
14.26
14.60
113,301
+0.13(+0.92%)
Jul 25, 2023
15.35
15.35
14.26
14.46
301,284
-0.90(-5.87%)
Jul 24, 2023
15.36
15.55
15.24
15.37
170,112
+0.12(+0.81%)
Jul 21, 2023
15.20
15.27
14.99
15.24
107,183
+0.16(+1.07%)
Jul 20, 2023
15.21
15.29
14.97
15.08
125,941
+0.00(+0.00%)
Jul 19, 2023
15.12
15.28
14.97
15.08
164,402
+0.02(+0.13%)
Jul 18, 2023
14.92
15.15
14.83
15.06
106,636
+0.24(+1.60%)
Jul 17, 2023
14.63
15.15
14.62
14.83
150,910
+0.21(+1.43%)
Jul 14, 2023
14.93
15.00
14.30
14.62
155,424
-0.20(-1.35%)
Jul 13, 2023
14.54
15.03
14.54
14.82
161,363
+0.35(+2.43%)
Jul 12, 2023
14.62
14.90
14.26
14.46
171,687
-0.06(-0.39%)
Jul 11, 2023
14.30
14.60
14.14
14.52
126,043
+0.38(+2.69%)
Jul 10, 2023
14.35
14.59
13.87
14.14
134,228
-0.07(-0.47%)
Jul 07, 2023
13.64
14.30
13.63
14.21
197,883
+0.58(+4.25%)
Jul 06, 2023
13.26
13.73
13.18
13.63
162,682
+0.41(+3.09%)
Jul 05, 2023
12.79
13.31
12.69
13.22
100,900
+0.29(+2.28%)
Jul 03, 2023
12.35
12.96
12.35
12.93
136,916
+0.59(+4.78%)
Jun 30, 2023
12.30
12.41
12.20
12.34
51,634
+0.12(+1.01%)
Jun 29, 2023
12.21
12.42
12.09
12.21
78,934
-0.08(-0.62%)
Jun 28, 2023
12.46
12.53
12.26
12.29
30,311
-0.16(-1.30%)
Jun 27, 2023
12.35
12.62
12.21
12.45
62,997
+0.21(+1.71%)
Jun 26, 2023
12.03
12.35
12.03
12.24
26,532
+0.06(+0.47%)
Jun 23, 2023
12.05
12.37
12.05
12.18
28,638
-0.04(-0.31%)
Jun 22, 2023
12.49
12.49
12.12
12.22
33,488
-0.19(-1.53%)
Jun 21, 2023
12.54
12.56
12.37
12.41
46,753
-0.10(-0.76%)
Jun 20, 2023
12.73
12.76
12.37
12.51
90,532
-0.12(-0.98%)
Jun 16, 2023
12.42
12.71
12.28
12.63
75,396
+0.40(+3.26%)
Jun 15, 2023
12.19
12.56
12.19
12.23
84,854
+0.18(+1.50%)
Jun 14, 2023
11.89
12.24
11.78
12.05
109,610
+0.26(+2.18%)
Jun 13, 2023
11.59
11.93
11.59
11.79
84,265
+0.24(+2.06%)
Jun 12, 2023
11.71
11.78
11.47
11.56
69,964
+0.02(+0.16%)
Jun 09, 2023
11.59
11.78
11.43
11.54
77,407
+0.02(+0.16%)
Jun 08, 2023
11.71
11.89
11.45
11.52
88,234
-0.19(-1.62%)
Jun 07, 2023
11.74
11.95
11.56
11.71
48,239
+0.07(+0.57%)
Jun 06, 2023
11.59
11.88
11.51
11.64
121,196
+0.06(+0.49%)
Jun 05, 2023
11.78
12.01
11.57
11.59
81,066
-0.13(-1.14%)
Jun 02, 2023
12.07
12.33
11.70
11.72
86,009
-0.36(-2.99%)
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.