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
Fannie Mae
(OP:
FNMA
)
1.630
+0.035 (+2.19%)
Streaming Delayed Price
Updated: 1:10 PM EDT, May 20, 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 (%)
Feb 29, 2024
1.290
1.300
1.260
1.270
1,218,996
-0.01(-0.78%)
Feb 28, 2024
1.290
1.300
1.280
1.280
1,156,564
-0.01(-0.78%)
Feb 27, 2024
1.290
1.300
1.265
1.290
2,822,096
+0.02(+1.57%)
Feb 26, 2024
1.280
1.300
1.260
1.270
3,137,057
+0.02(+1.60%)
Feb 23, 2024
1.230
1.260
1.230
1.250
1,934,663
-0.01(-0.79%)
Feb 22, 2024
1.250
1.280
1.250
1.260
1,263,384
+0.01(+0.80%)
Feb 21, 2024
1.270
1.290
1.250
1.250
1,141,797
-0.02(-1.57%)
Feb 20, 2024
1.260
1.310
1.230
1.270
3,045,440
+0.00(+0.00%)
Feb 16, 2024
1.290
1.295
1.250
1.270
1,667,461
-0.02(-1.55%)
Feb 15, 2024
1.300
1.340
1.270
1.290
2,351,014
-0.00(-0.39%)
Feb 14, 2024
1.240
1.300
1.240
1.295
2,172,068
+0.05(+4.44%)
Feb 13, 2024
1.300
1.300
1.220
1.240
2,981,639
-0.05(-3.88%)
Feb 12, 2024
1.320
1.330
1.270
1.290
1,736,955
-0.03(-2.27%)
Feb 09, 2024
1.300
1.320
1.230
1.320
3,144,094
+0.02(+1.54%)
Feb 08, 2024
1.250
1.310
1.220
1.300
2,783,477
+0.06(+4.84%)
Feb 07, 2024
1.250
1.254
1.180
1.240
2,974,314
+0.00(+0.00%)
Feb 06, 2024
1.310
1.340
1.220
1.240
3,117,450
-0.06(-4.98%)
Feb 05, 2024
1.320
1.330
1.270
1.305
2,035,471
-0.03(-1.88%)
Feb 02, 2024
1.260
1.360
1.250
1.330
4,361,893
+0.08(+6.40%)
Feb 01, 2024
1.260
1.280
1.210
1.250
2,756,215
-0.01(-0.79%)
Jan 31, 2024
1.340
1.340
1.250
1.260
2,489,667
-0.06(-4.55%)
Jan 30, 2024
1.390
1.390
1.260
1.320
2,988,353
-0.04(-2.94%)
Jan 29, 2024
1.350
1.420
1.330
1.360
6,171,094
+0.02(+1.49%)
Jan 26, 2024
1.300
1.350
1.210
1.340
4,863,349
+0.03(+2.29%)
Jan 25, 2024
1.400
1.430
1.260
1.310
8,878,395
-0.09(-6.43%)
Jan 24, 2024
1.350
1.490
1.340
1.400
9,304,687
+0.05(+3.70%)
Jan 23, 2024
1.360
1.480
1.200
1.350
14,111,242
-0.01(-0.74%)
Jan 22, 2024
1.100
1.380
1.090
1.360
27,297,312
+0.26(+23.64%)
Jan 19, 2024
1.100
1.140
1.060
1.100
4,592,026
+0.00(+0.00%)
Jan 18, 2024
1.090
1.120
0.9990
1.100
8,215,072
+0.02(+1.85%)
Jan 17, 2024
1.020
1.090
0.9900
1.080
6,817,745
+0.06(+5.88%)
Jan 16, 2024
0.9590
1.040
0.9400
1.020
4,990,728
+0.06(+6.80%)
Jan 12, 2024
0.9560
0.9800
0.9302
0.9551
1,616,924
-0.01(-0.66%)
Jan 11, 2024
0.9950
1.000
0.9300
0.9614
2,517,403
-0.03(-3.38%)
Jan 10, 2024
0.9821
1.010
0.9810
0.9950
1,724,673
-0.01(-0.50%)
Jan 09, 2024
1.000
1.020
1.000
1.000
1,024,077
-0.00(-0.50%)
Jan 08, 2024
0.9970
1.040
0.9900
1.005
2,071,414
+0.01(+0.92%)
Jan 05, 2024
0.9877
1.050
0.9800
0.9958
2,201,209
+0.01(+0.90%)
Jan 04, 2024
0.9705
1.020
0.9501
0.9869
3,010,168
+0.01(+1.22%)
Jan 03, 2024
1.000
1.030
0.9650
0.9750
2,915,000
-0.07(-6.25%)
Jan 02, 2024
1.060
1.070
0.9850
1.040
5,168,035
-0.03(-2.80%)
Dec 29, 2023
0.9700
1.130
0.9630
1.070
9,645,000
+0.11(+11.32%)
Dec 28, 2023
0.9600
1.020
0.9099
0.9612
7,008,608
+0.06(+6.80%)
Dec 27, 2023
1.110
1.120
0.8501
0.9000
18,703,982
-0.24(-21.05%)
Dec 26, 2023
0.8900
1.150
0.8710
1.140
26,887,824
+0.28(+32.94%)
Dec 22, 2023
0.7500
0.9000
0.7400
0.8575
15,020,816
+0.11(+14.33%)
Dec 21, 2023
0.7400
0.7562
0.7230
0.7500
2,660,503
+0.01(+1.97%)
Dec 20, 2023
0.7285
0.7450
0.7201
0.7355
1,255,092
+0.01(+1.10%)
Dec 19, 2023
0.7206
0.7400
0.7202
0.7275
1,350,858
+0.01(+1.04%)
Dec 18, 2023
0.7125
0.7246
0.7100
0.7200
1,307,013
+0.01(+0.70%)
Dec 15, 2023
0.7123
0.7180
0.7090
0.7150
935,945
+0.00(+0.39%)
Dec 14, 2023
0.7130
0.7200
0.7100
0.7122
1,126,881
+0.00(+0.24%)
Dec 13, 2023
0.7150
0.7200
0.7101
0.7105
622,654
-0.00(-0.63%)
Dec 12, 2023
0.7150
0.7276
0.7100
0.7150
714,978
+0.00(+0.68%)
Dec 11, 2023
0.7189
0.7300
0.7085
0.7102
861,107
-0.00(-0.64%)
Dec 08, 2023
0.7100
0.7200
0.7050
0.7148
620,857
-0.01(-0.71%)
Dec 07, 2023
0.7170
0.7270
0.7020
0.7199
612,912
+0.00(+0.52%)
Dec 06, 2023
0.7100
0.7477
0.7000
0.7162
1,967,831
+0.01(+0.79%)
Dec 05, 2023
0.7260
0.7260
0.7101
0.7106
616,594
-0.02(-2.26%)
Dec 04, 2023
0.7455
0.7485
0.7200
0.7270
985,153
-0.02(-2.21%)
Dec 01, 2023
0.7420
0.7488
0.7301
0.7434
670,636
+0.00(+0.19%)
Nov 30, 2023
0.7400
0.7640
0.7301
0.7420
1,080,542
-0.01(-0.92%)
Nov 29, 2023
0.7200
0.7489
0.6950
0.7489
1,942,821
+0.02(+3.30%)
Nov 28, 2023
0.7000
0.7250
0.6975
0.7250
1,073,870
+0.02(+2.26%)
Nov 27, 2023
0.7070
0.7135
0.6950
0.7090
866,819
-0.00(-0.39%)
Nov 24, 2023
0.7249
0.7300
0.6999
0.7118
457,460
-0.00(-0.10%)
Nov 22, 2023
0.7100
0.7299
0.7015
0.7125
642,585
-0.01(-1.38%)
Nov 21, 2023
0.7000
0.7290
0.7000
0.7225
615,446
+0.02(+2.92%)
Nov 20, 2023
0.7100
0.7180
0.6880
0.7020
1,627,629
-0.01(-1.54%)
Nov 17, 2023
0.7200
0.7300
0.7076
0.7130
454,394
-0.01(-0.96%)
Nov 16, 2023
0.7200
0.7200
0.7050
0.7199
443,260
-0.00(-0.29%)
Nov 15, 2023
0.7225
0.7250
0.7050
0.7220
762,276
-0.00(-0.41%)
Nov 14, 2023
0.7075
0.7250
0.6950
0.7250
1,694,326
+0.03(+4.32%)
Nov 13, 2023
0.7400
0.7450
0.6800
0.6950
1,703,538
-0.04(-4.79%)
Nov 10, 2023
0.7230
0.7300
0.7000
0.7300
1,215,659
+0.00(+0.00%)
Nov 09, 2023
0.7370
0.7450
0.7230
0.7300
942,819
-0.01(-1.08%)
Nov 08, 2023
0.7400
0.7500
0.7300
0.7380
654,350
-0.01(-1.09%)
Nov 07, 2023
0.7400
0.7499
0.7230
0.7461
1,045,307
+0.01(+0.84%)
Nov 06, 2023
0.7600
0.7600
0.7100
0.7399
1,327,146
-0.02(-2.26%)
Nov 03, 2023
0.7500
0.7612
0.7340
0.7570
3,031,960
+0.00(+0.37%)
Nov 02, 2023
0.7510
0.7650
0.7350
0.7542
2,064,198
+0.00(+0.43%)
Nov 01, 2023
0.7480
0.7569
0.7210
0.7510
3,478,152
+0.00(+0.54%)
Oct 31, 2023
0.7250
0.7599
0.7200
0.7470
4,716,394
+0.02(+2.61%)
Oct 30, 2023
0.7200
0.7299
0.7075
0.7280
1,675,494
+0.00(+0.41%)
Oct 27, 2023
0.6700
0.7297
0.6626
0.7250
4,767,767
+0.04(+5.22%)
Oct 26, 2023
0.6601
0.6900
0.6601
0.6890
974,557
-0.00(-0.13%)
Oct 25, 2023
0.6300
0.6900
0.6300
0.6899
2,294,462
+0.04(+6.96%)
Oct 24, 2023
0.6470
0.6510
0.6250
0.6450
656,274
+0.00(+0.39%)
Oct 23, 2023
0.6351
0.6495
0.6100
0.6425
2,027,851
+0.00(+0.39%)
Oct 20, 2023
0.6400
0.6499
0.6350
0.6400
1,638,669
-0.01(-1.01%)
Oct 19, 2023
0.6432
0.6625
0.6400
0.6465
595,282
-0.01(-1.64%)
Oct 18, 2023
0.6350
0.6660
0.6350
0.6573
1,558,341
-0.01(-1.88%)
Oct 17, 2023
0.6676
0.6808
0.6600
0.6699
961,812
-0.00(-0.73%)
Oct 16, 2023
0.6460
0.6840
0.6550
0.6748
1,394,790
+0.02(+3.82%)
Oct 13, 2023
0.6499
0.6669
0.6400
0.6500
1,291,484
+0.01(+1.09%)
Oct 12, 2023
0.6495
0.7200
0.6400
0.6430
4,006,617
-0.00(-0.12%)
Oct 11, 2023
0.6160
0.6599
0.6150
0.6438
2,096,396
+0.03(+4.26%)
Oct 10, 2023
0.5925
0.6200
0.5805
0.6175
1,155,138
+0.03(+4.43%)
Oct 09, 2023
0.5699
0.5970
0.5600
0.5913
864,285
+0.02(+3.96%)
Oct 06, 2023
0.5725
0.5725
0.5400
0.5688
889,439
+0.01(+1.12%)
Oct 05, 2023
0.5745
0.5780
0.5451
0.5625
1,703,477
-0.01(-1.33%)
Oct 04, 2023
0.5920
0.5980
0.5620
0.5701
1,792,300
-0.03(-4.67%)
Oct 03, 2023
0.6050
0.6110
0.5831
0.5980
1,152,529
-0.01(-2.13%)
Oct 02, 2023
0.6170
0.6299
0.6050
0.6110
804,998
-0.01(-1.29%)
Sep 29, 2023
0.6317
0.6400
0.6125
0.6190
977,703
-0.02(-3.27%)
Sep 28, 2023
0.6150
0.6450
0.6150
0.6399
957,480
+0.02(+2.81%)
Sep 27, 2023
0.6190
0.6450
0.5902
0.6224
1,954,174
+0.02(+2.88%)
Sep 26, 2023
0.6150
0.6300
0.6000
0.6050
2,789,461
-0.04(-6.49%)
Sep 25, 2023
0.6452
0.6540
0.6410
0.6470
642,709
+0.00(+0.19%)
Sep 22, 2023
0.6500
0.6500
0.6400
0.6458
819,731
-0.00(-0.22%)
Sep 21, 2023
0.6450
0.6699
0.6400
0.6472
1,451,047
+0.00(+0.33%)
Sep 20, 2023
0.6400
0.6595
0.6400
0.6451
326,375
+0.00(+0.72%)
Sep 19, 2023
0.6600
0.6600
0.6400
0.6405
544,469
-0.02(-2.64%)
Sep 18, 2023
0.6600
0.6800
0.6500
0.6579
730,433
+0.00(+0.60%)
Sep 15, 2023
0.6310
0.6645
0.6310
0.6540
853,665
+0.01(+1.33%)
Sep 14, 2023
0.6900
0.6900
0.6300
0.6454
4,576,795
-0.05(-6.75%)
Sep 13, 2023
0.7100
0.7100
0.6901
0.6921
1,007,424
-0.01(-1.48%)
Sep 12, 2023
0.6915
0.7300
0.6900
0.7025
939,441
+0.01(+1.59%)
Sep 11, 2023
0.7275
0.7300
0.6650
0.6915
2,289,340
-0.04(-5.14%)
Sep 08, 2023
0.7225
0.7840
0.7050
0.7290
5,860,333
+0.01(+0.69%)
Sep 07, 2023
0.6451
0.7290
0.6401
0.7240
5,524,105
+0.06(+9.70%)
Sep 06, 2023
0.6200
0.6600
0.6000
0.6600
1,338,850
+0.05(+7.76%)
Sep 05, 2023
0.6200
0.6299
0.5896
0.6125
915,305
-0.01(-1.05%)
Sep 01, 2023
0.6210
0.6456
0.5808
0.6190
2,067,166
-0.01(-1.32%)
Aug 31, 2023
0.6209
0.6650
0.6140
0.6273
4,121,143
+0.01(+2.02%)
Aug 30, 2023
0.5563
0.6470
0.5432
0.6149
3,462,438
+0.07(+12.00%)
Aug 29, 2023
0.5400
0.5600
0.5255
0.5490
1,348,048
-0.00(-0.38%)
Aug 28, 2023
0.5530
0.5640
0.5401
0.5511
1,011,113
+0.00(+0.11%)
Aug 25, 2023
0.5800
0.5899
0.5275
0.5505
2,302,662
-0.02(-3.84%)
Aug 24, 2023
0.5687
0.6100
0.5675
0.5725
1,384,510
-0.00(-0.61%)
Aug 23, 2023
0.6050
0.6100
0.5650
0.5760
2,315,027
-0.02(-4.00%)
Aug 22, 2023
0.5900
0.6200
0.5650
0.6000
3,997,815
+0.03(+5.43%)
Aug 21, 2023
0.6200
0.7070
0.5451
0.5691
13,619,859
-0.05(-8.36%)
Aug 18, 2023
0.8900
0.9000
0.5950
0.6210
18,817,288
-0.28(-30.92%)
Aug 17, 2023
0.6200
0.8999
0.6186
0.8990
28,397,204
+0.29(+47.35%)
Aug 16, 2023
0.5023
0.6187
0.5000
0.6101
12,830,232
+0.11(+22.02%)
Aug 15, 2023
0.5155
0.5235
0.4935
0.5000
6,183,720
+0.01(+1.01%)
Aug 14, 2023
0.4548
0.5250
0.4450
0.4950
4,645,796
+0.04(+8.84%)
Aug 11, 2023
0.4524
0.4550
0.4500
0.4548
757,906
+0.00(+0.53%)
Aug 10, 2023
0.4548
0.4599
0.4486
0.4524
689,250
-0.00(-0.07%)
Aug 09, 2023
0.4501
0.4549
0.4500
0.4527
1,101,798
+0.00(+0.58%)
Aug 08, 2023
0.4500
0.4600
0.4489
0.4501
672,607
-0.00(-0.20%)
Aug 07, 2023
0.4526
0.4599
0.4490
0.4510
2,110,282
-0.00(-0.49%)
Aug 04, 2023
0.4461
0.4629
0.4461
0.4532
2,135,655
+0.01(+1.59%)
Aug 03, 2023
0.4520
0.4599
0.4461
0.4461
1,356,050
-0.01(-1.54%)
Aug 02, 2023
0.4750
0.4850
0.4511
0.4531
1,557,502
-0.02(-3.60%)
Aug 01, 2023
0.4400
0.5270
0.4400
0.4700
6,872,416
+0.03(+6.58%)
Jul 31, 2023
0.4400
0.4465
0.4380
0.4410
1,120,456
+0.00(+0.23%)
Jul 28, 2023
0.4498
0.4499
0.4400
0.4400
1,056,178
-0.00(-0.48%)
Jul 27, 2023
0.4500
0.4500
0.4420
0.4421
987,315
+0.00(+0.14%)
Jul 26, 2023
0.4406
0.4500
0.4400
0.4415
785,166
-0.00(-0.85%)
Jul 25, 2023
0.4550
0.4598
0.4360
0.4453
2,799,978
-0.01(-2.13%)
Jul 24, 2023
0.4620
0.4650
0.4500
0.4550
1,310,257
-0.01(-1.52%)
Jul 21, 2023
0.4400
0.4685
0.4400
0.4620
2,542,189
+0.02(+5.00%)
Jul 20, 2023
0.4420
0.4500
0.4380
0.4400
1,601,903
-0.01(-1.70%)
Jul 19, 2023
0.4380
0.4600
0.4380
0.4476
1,847,740
+0.01(+2.08%)
Jul 18, 2023
0.4410
0.4439
0.4359
0.4385
733,100
-0.00(-0.57%)
Jul 17, 2023
0.4400
0.4449
0.4380
0.4410
983,295
+0.00(+0.23%)
Jul 14, 2023
0.4400
0.4500
0.4400
0.4400
1,407,512
-0.00(-0.68%)
Jul 13, 2023
0.4500
0.4500
0.4350
0.4430
683,017
+0.00(+0.68%)
Jul 12, 2023
0.4450
0.4498
0.4358
0.4400
1,953,463
-0.00(-0.90%)
Jul 11, 2023
0.4415
0.4465
0.4331
0.4440
2,798,730
+0.01(+2.07%)
Jul 10, 2023
0.4400
0.4440
0.4330
0.4350
1,467,462
-0.00(-0.53%)
Jul 07, 2023
0.4400
0.4420
0.4322
0.4373
1,608,305
-0.00(-1.06%)
Jul 06, 2023
0.4425
0.4450
0.4354
0.4420
1,293,130
+0.00(+1.03%)
Jul 05, 2023
0.4361
0.4415
0.4345
0.4375
862,850
+0.00(+0.32%)
Jul 03, 2023
0.4400
0.4415
0.4320
0.4361
406,336
-0.00(-0.89%)
Jun 30, 2023
0.4313
0.4425
0.4313
0.4400
824,993
+0.01(+2.02%)
Jun 29, 2023
0.4350
0.4425
0.4300
0.4313
1,808,868
+0.00(+0.02%)
Jun 28, 2023
0.4490
0.4500
0.4300
0.4312
1,201,921
-0.01(-2.24%)
Jun 27, 2023
0.4366
0.4500
0.4300
0.4411
1,563,911
+0.00(+1.05%)
Jun 26, 2023
0.4365
0.4366
0.4300
0.4365
1,324,314
+0.00(+1.04%)
Jun 23, 2023
0.4301
0.4390
0.4300
0.4320
688,039
-0.01(-1.35%)
Jun 22, 2023
0.4404
0.4443
0.4300
0.4379
394,222
+0.00(+0.48%)
Jun 21, 2023
0.4330
0.4400
0.4300
0.4358
1,036,408
+0.00(+0.39%)
Jun 20, 2023
0.4380
0.4450
0.4330
0.4341
959,224
-0.01(-1.16%)
Jun 16, 2023
0.4440
0.4590
0.4370
0.4392
1,080,216
-0.01(-1.19%)
Jun 15, 2023
0.4360
0.4600
0.4336
0.4445
3,765,358
-0.04(-8.35%)
May 08, 2023
0.4439
0.4940
0.4380
0.4850
2,585,448
+0.04(+9.85%)
May 05, 2023
0.4201
0.4450
0.4201
0.4415
675,344
+0.01(+2.44%)
May 04, 2023
0.4410
0.4420
0.4200
0.4310
1,273,634
-0.01(-2.05%)
May 03, 2023
0.4354
0.4700
0.4320
0.4400
1,311,027
+0.00(+1.06%)
May 02, 2023
0.4200
0.4355
0.4200
0.4354
835,959
+0.01(+1.49%)
May 01, 2023
0.4300
0.4399
0.4175
0.4290
524,121
-0.00(-0.88%)
Apr 28, 2023
0.4331
0.4400
0.4200
0.4328
415,354
-0.00(-0.87%)
Apr 27, 2023
0.4259
0.4400
0.4259
0.4366
256,444
+0.01(+2.01%)
Apr 26, 2023
0.4299
0.4436
0.4211
0.4280
1,077,912
-0.00(-0.23%)
Apr 25, 2023
0.4320
0.4400
0.4170
0.4290
1,088,479
-0.01(-2.50%)
Apr 24, 2023
0.4445
0.4472
0.4350
0.4400
658,316
-0.01(-1.12%)
Apr 21, 2023
0.4493
0.4600
0.4444
0.4450
832,122
-0.00(-0.96%)
Apr 20, 2023
0.4499
0.4575
0.4322
0.4493
817,869
+0.01(+1.97%)
Apr 19, 2023
0.4618
0.4625
0.4320
0.4406
1,358,189
-0.02(-4.84%)
Apr 18, 2023
0.4838
0.4850
0.4505
0.4630
1,696,289
-0.02(-3.74%)
Apr 17, 2023
0.4300
0.4970
0.4300
0.4810
4,577,361
+0.05(+10.57%)
Apr 14, 2023
0.4170
0.4500
0.4170
0.4350
1,394,627
+0.02(+4.32%)
Apr 13, 2023
0.4111
0.4240
0.4090
0.4170
745,881
+0.00(+0.48%)
Apr 12, 2023
0.4100
0.4245
0.4100
0.4150
902,476
+0.01(+1.22%)
Apr 11, 2023
0.4100
0.4200
0.4020
0.4100
801,669
+0.01(+1.49%)
Apr 10, 2023
0.4001
0.4080
0.4000
0.4040
631,695
+0.00(+0.97%)
Apr 06, 2023
0.4026
0.4093
0.4000
0.4001
783,756
-0.00(-0.42%)
Apr 05, 2023
0.4040
0.4079
0.4000
0.4018
793,627
-0.00(-0.79%)
Apr 04, 2023
0.4170
0.4200
0.4031
0.4050
993,169
-0.01(-2.06%)
Apr 03, 2023
0.4060
0.4200
0.4060
0.4135
1,035,516
+0.00(+0.85%)
Mar 31, 2023
0.4060
0.4175
0.4050
0.4100
1,633,580
+0.00(+0.99%)
Mar 30, 2023
0.4008
0.4115
0.4000
0.4060
992,255
+0.00(+0.47%)
Mar 29, 2023
0.3951
0.4100
0.3951
0.4041
911,086
+0.01(+1.28%)
Mar 28, 2023
0.4040
0.4040
0.3930
0.3990
600,439
-0.01(-1.41%)
Mar 27, 2023
0.4100
0.4100
0.3935
0.4047
656,944
+0.01(+2.27%)
Mar 24, 2023
0.4100
0.4100
0.3935
0.3957
815,466
-0.00(-1.08%)
Mar 23, 2023
0.4000
0.4100
0.3931
0.4000
913,034
-0.00(-0.25%)
Mar 22, 2023
0.3970
0.4040
0.3902
0.4010
936,262
+0.00(+0.25%)
Mar 21, 2023
0.4001
0.4099
0.3900
0.4000
1,528,233
-0.00(-0.02%)
Mar 20, 2023
0.3999
0.4100
0.3950
0.4001
1,570,099
+0.00(+0.05%)
Mar 17, 2023
0.4100
0.4100
0.3911
0.3999
1,889,962
-0.01(-1.26%)
Mar 16, 2023
0.4175
0.4175
0.3901
0.4050
5,127,838
-0.00(-1.22%)
Mar 15, 2023
0.4051
0.4200
0.4001
0.4100
3,749,173
-0.02(-3.55%)
Mar 14, 2023
0.4500
0.4500
0.4200
0.4251
2,114,348
-0.02(-5.53%)
Mar 13, 2023
0.4200
0.4600
0.4090
0.4500
2,366,270
+0.03(+6.64%)
Mar 10, 2023
0.4449
0.4449
0.4200
0.4220
1,988,815
-0.02(-4.80%)
Mar 09, 2023
0.4410
0.4500
0.4400
0.4433
656,119
+0.00(+0.68%)
Mar 08, 2023
0.4500
0.4598
0.4400
0.4403
870,106
-0.01(-2.16%)
Mar 07, 2023
0.4501
0.4551
0.4486
0.4500
390,807
-0.00(-0.29%)
Mar 06, 2023
0.4506
0.4600
0.4493
0.4513
804,973
+0.00(+0.02%)
Mar 03, 2023
0.4501
0.4598
0.4493
0.4512
948,153
-0.00(-0.31%)
Mar 02, 2023
0.4600
0.4699
0.4486
0.4526
689,775
-0.01(-2.18%)
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.