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
Comscore Inc
(NQ:
SCOR
)
13.48
-0.16 (-1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
13.61
13.91
13.47
13.48
7,470
-0.16(-1.17%)
May 23, 2024
13.67
14.07
13.64
13.64
4,283
-0.33(-2.36%)
May 22, 2024
13.80
14.18
13.80
13.97
12,573
-0.07(-0.50%)
May 21, 2024
13.83
14.13
13.67
14.04
5,907
+0.05(+0.36%)
May 20, 2024
13.85
14.32
13.50
13.99
33,355
+0.21(+1.52%)
May 17, 2024
13.67
14.00
13.67
13.78
11,959
-0.22(-1.57%)
May 16, 2024
14.04
14.51
13.53
14.00
33,268
+0.59(+4.40%)
May 15, 2024
14.21
14.46
13.41
13.41
21,239
-0.99(-6.88%)
May 14, 2024
13.58
15.15
13.20
14.40
38,256
+0.82(+6.04%)
May 13, 2024
14.00
14.70
13.58
13.58
14,471
-0.42(-3.00%)
May 10, 2024
13.71
14.40
13.57
14.00
28,880
+0.29(+2.12%)
May 09, 2024
15.00
15.07
13.66
13.71
39,059
-0.59(-4.13%)
May 08, 2024
14.48
15.00
13.60
14.30
37,480
-0.17(-1.17%)
May 07, 2024
14.14
15.29
14.14
14.47
34,381
+0.40(+2.84%)
May 06, 2024
14.85
14.93
14.07
14.07
5,234
-0.33(-2.29%)
May 03, 2024
14.31
14.70
14.08
14.40
5,789
+0.71(+5.19%)
May 02, 2024
14.01
14.16
13.69
13.69
8,850
-0.26(-1.86%)
May 01, 2024
13.90
14.15
13.77
13.95
3,100
+0.13(+0.94%)
Apr 30, 2024
14.13
14.13
13.61
13.82
8,695
-0.03(-0.22%)
Apr 29, 2024
13.95
14.10
13.39
13.85
13,393
-0.10(-0.72%)
Apr 26, 2024
13.76
14.37
13.76
13.95
9,041
+0.03(+0.22%)
Apr 25, 2024
14.70
14.70
13.82
13.92
7,068
-0.56(-3.87%)
Apr 24, 2024
14.59
14.70
14.13
14.48
13,612
-0.28(-1.90%)
Apr 23, 2024
14.63
15.12
14.32
14.76
24,874
+0.04(+0.27%)
Apr 22, 2024
14.36
14.78
13.77
14.72
34,746
+0.27(+1.87%)
Apr 19, 2024
14.80
14.94
14.22
14.45
12,710
-0.82(-5.37%)
Apr 18, 2024
15.26
15.27
14.76
15.27
14,519
+0.53(+3.60%)
Apr 17, 2024
15.26
15.40
14.58
14.74
9,832
-0.29(-1.93%)
Apr 16, 2024
15.05
15.38
14.80
15.03
8,341
-0.11(-0.73%)
Apr 15, 2024
15.70
15.89
15.07
15.14
8,595
-0.81(-5.08%)
Apr 12, 2024
15.71
16.11
14.71
15.95
22,431
-0.04(-0.25%)
Apr 11, 2024
15.95
16.09
15.57
15.99
7,809
+0.03(+0.16%)
Apr 10, 2024
15.81
15.96
15.22
15.96
12,870
+0.02(+0.09%)
Apr 09, 2024
15.85
16.27
15.68
15.95
14,813
-0.14(-0.87%)
Apr 08, 2024
15.80
16.41
15.65
16.09
19,904
+0.25(+1.58%)
Apr 05, 2024
14.82
15.84
14.27
15.84
37,551
+0.74(+4.90%)
Apr 04, 2024
15.45
15.45
14.90
15.10
10,201
-0.37(-2.39%)
Apr 03, 2024
15.12
15.47
14.82
15.47
25,419
+0.08(+0.52%)
Apr 02, 2024
15.40
15.51
15.02
15.39
10,914
-0.01(-0.06%)
Apr 01, 2024
15.40
15.71
15.40
15.40
2,958
+0.00(+0.00%)
Mar 28, 2024
15.89
15.99
15.31
15.40
7,047
+0.05(+0.33%)
Mar 27, 2024
15.54
15.73
15.09
15.35
11,648
-0.03(-0.20%)
Mar 26, 2024
15.27
15.61
15.25
15.38
59,611
+0.13(+0.85%)
Mar 25, 2024
15.43
15.60
14.77
15.25
44,341
+0.04(+0.26%)
Mar 22, 2024
16.03
16.03
14.57
15.21
65,203
+0.00(+0.00%)
Mar 21, 2024
15.57
15.75
14.75
15.21
48,965
-0.58(-3.67%)
Mar 20, 2024
15.66
15.95
15.65
15.79
18,068
+0.13(+0.83%)
Mar 19, 2024
15.98
16.00
15.55
15.66
18,474
-0.33(-2.06%)
Mar 18, 2024
15.99
16.53
15.94
15.99
81,709
+0.16(+1.01%)
Mar 15, 2024
15.97
16.53
15.60
15.83
104,045
-0.14(-0.88%)
Mar 14, 2024
15.67
16.04
15.50
15.97
26,465
-0.03(-0.19%)
Mar 13, 2024
15.36
16.60
15.36
16.00
37,729
+0.12(+0.76%)
Mar 12, 2024
16.25
16.64
15.88
15.88
27,349
-0.38(-2.34%)
Mar 11, 2024
17.10
17.10
16.20
16.26
88,872
-0.85(-4.97%)
Mar 08, 2024
17.78
17.78
17.11
17.11
20,572
-0.67(-3.77%)
Mar 07, 2024
18.35
18.35
16.44
17.78
98,597
-1.11(-5.88%)
Mar 06, 2024
18.68
20.18
18.68
18.89
17,296
+0.45(+2.44%)
Mar 05, 2024
19.41
19.41
18.40
18.44
4,248
-0.86(-4.46%)
Mar 04, 2024
20.00
20.18
19.30
19.30
10,493
-0.70(-3.50%)
Mar 01, 2024
19.67
20.00
19.21
20.00
4,620
+0.27(+1.37%)
Feb 29, 2024
19.31
20.17
19.31
19.73
19,638
-0.44(-2.18%)
Feb 28, 2024
19.50
20.41
19.36
20.17
20,561
+0.72(+3.70%)
Feb 27, 2024
19.30
19.77
19.12
19.45
5,550
+0.43(+2.26%)
Feb 26, 2024
18.50
19.92
18.49
19.02
15,981
+0.52(+2.81%)
Feb 23, 2024
18.02
18.50
17.67
18.50
9,763
+0.75(+4.23%)
Feb 22, 2024
17.15
17.75
16.65
17.75
9,331
+1.04(+6.22%)
Feb 21, 2024
17.08
17.25
16.71
16.71
7,804
-0.27(-1.62%)
Feb 20, 2024
17.15
17.16
16.00
16.98
17,422
-0.23(-1.31%)
Feb 16, 2024
17.50
17.55
17.21
17.21
7,478
-0.29(-1.66%)
Feb 15, 2024
17.55
18.04
17.50
17.50
10,027
-0.30(-1.69%)
Feb 14, 2024
17.83
18.19
17.76
17.80
8,965
+0.20(+1.14%)
Feb 13, 2024
18.31
18.31
17.15
17.60
11,042
-0.98(-5.27%)
Feb 12, 2024
18.58
18.86
18.58
18.58
3,508
-0.28(-1.48%)
Feb 09, 2024
18.57
18.93
18.34
18.86
11,596
+0.51(+2.78%)
Feb 08, 2024
18.35
18.35
18.35
18.35
1,042
-0.41(-2.19%)
Feb 07, 2024
18.99
18.99
18.54
18.76
3,403
+0.24(+1.30%)
Feb 06, 2024
18.60
19.20
18.24
18.52
9,373
-0.19(-1.02%)
Feb 05, 2024
19.34
19.45
18.71
18.71
4,014
-0.76(-3.90%)
Feb 02, 2024
19.43
19.47
18.74
19.47
12,364
-0.05(-0.26%)
Feb 01, 2024
20.07
20.55
19.52
19.52
14,623
-0.66(-3.27%)
Jan 31, 2024
20.50
20.55
20.05
20.18
4,863
+0.04(+0.20%)
Jan 30, 2024
19.59
20.21
19.48
20.14
16,802
+0.44(+2.23%)
Jan 29, 2024
18.63
19.98
18.03
19.70
17,252
+1.15(+6.20%)
Jan 26, 2024
18.85
19.50
18.36
18.55
6,075
-0.33(-1.75%)
Jan 25, 2024
18.84
19.47
18.43
18.88
11,006
+0.21(+1.12%)
Jan 24, 2024
19.27
19.78
18.57
18.67
10,614
-0.04(-0.21%)
Jan 23, 2024
18.20
18.89
18.20
18.71
20,879
+0.72(+4.00%)
Jan 22, 2024
19.11
19.19
17.81
17.99
44,354
-0.97(-5.12%)
Jan 19, 2024
19.06
19.93
18.13
18.96
18,667
-0.14(-0.73%)
Jan 18, 2024
20.22
20.25
18.52
19.10
32,637
-0.73(-3.68%)
Jan 17, 2024
20.19
20.19
18.98
19.83
16,448
-0.47(-2.32%)
Jan 16, 2024
20.56
20.97
19.87
20.30
12,883
-0.30(-1.46%)
Jan 12, 2024
20.72
20.72
20.24
20.60
10,908
+0.10(+0.49%)
Jan 11, 2024
19.42
20.84
18.48
20.50
47,603
+1.10(+5.67%)
Jan 10, 2024
19.50
19.70
18.94
19.40
28,869
-0.10(-0.51%)
Jan 09, 2024
17.99
20.19
17.51
19.50
39,674
+1.30(+7.14%)
Jan 08, 2024
17.23
18.40
17.01
18.20
19,723
+0.96(+5.57%)
Jan 05, 2024
17.70
17.84
16.83
17.24
12,836
-0.31(-1.77%)
Jan 04, 2024
17.42
17.95
17.08
17.55
14,574
-0.44(-2.45%)
Jan 03, 2024
17.80
18.15
17.02
17.99
23,707
+0.05(+0.28%)
Jan 02, 2024
16.41
19.04
16.41
17.94
22,662
+1.24(+7.43%)
Dec 29, 2023
15.36
16.88
15.36
16.70
28,205
+1.40(+9.15%)
Dec 28, 2023
14.03
15.71
14.02
15.30
27,103
+1.29(+9.21%)
Dec 27, 2023
13.72
14.40
13.61
14.01
23,091
+0.15(+1.08%)
Dec 26, 2023
14.99
14.99
13.74
13.86
28,685
-0.54(-3.75%)
Dec 22, 2023
13.88
14.50
13.88
14.40
17,312
+0.30(+2.13%)
Dec 21, 2023
14.31
14.50
13.04
14.10
27,686
-0.25(-1.74%)
Dec 20, 2023
12.91
15.00
12.70
14.35
20,229
+13.66(+1968.62%)
Dec 19, 2023
0.6000
0.8000
0.6002
0.6937
891,805
+0.11(+19.56%)
Dec 18, 2023
0.7500
0.7500
0.5654
0.5802
905,970
-0.17(-22.88%)
Dec 15, 2023
0.7200
0.7523
0.7006
0.7523
156,600
+0.03(+4.49%)
Dec 14, 2023
0.7200
0.7300
0.6958
0.7200
114,456
+0.01(+1.41%)
Dec 13, 2023
0.6400
0.7199
0.6400
0.7100
165,739
+0.06(+9.28%)
Dec 12, 2023
0.6545
0.6650
0.6324
0.6497
192,735
-0.00(-0.73%)
Dec 11, 2023
0.6500
0.6624
0.6320
0.6545
151,349
+0.00(+0.69%)
Dec 08, 2023
0.6488
0.6700
0.6392
0.6500
182,554
+0.01(+1.56%)
Dec 07, 2023
0.6400
0.6543
0.6315
0.6400
175,723
-0.00(-0.65%)
Dec 06, 2023
0.6600
0.6990
0.6381
0.6442
103,065
-0.01(-1.96%)
Dec 05, 2023
0.6838
0.6838
0.6403
0.6571
203,069
-0.03(-4.63%)
Dec 04, 2023
0.6800
0.7200
0.6400
0.6890
216,511
+0.02(+2.84%)
Dec 01, 2023
0.6800
0.6945
0.6379
0.6700
256,177
-0.00(-0.30%)
Nov 30, 2023
0.6500
0.6900
0.6294
0.6720
301,411
+0.03(+4.67%)
Nov 29, 2023
0.6500
0.6893
0.6350
0.6420
250,421
-0.01(-1.89%)
Nov 28, 2023
0.6200
0.6841
0.6172
0.6544
105,253
+0.03(+4.37%)
Nov 27, 2023
0.6500
0.6706
0.6270
0.6270
64,864
-0.03(-3.91%)
Nov 24, 2023
0.6648
0.6750
0.6518
0.6525
16,659
-0.01(-1.75%)
Nov 22, 2023
0.6600
0.6783
0.6600
0.6641
40,431
+0.01(+1.39%)
Nov 21, 2023
0.6500
0.6741
0.6500
0.6550
73,312
+0.01(+0.78%)
Nov 20, 2023
0.6233
0.6615
0.6233
0.6499
392,870
+0.03(+4.27%)
Nov 17, 2023
0.6500
0.6799
0.6100
0.6233
119,623
-0.01(-2.09%)
Nov 16, 2023
0.6900
0.6905
0.6262
0.6366
94,287
-0.06(-8.38%)
Nov 15, 2023
0.6500
0.7200
0.6302
0.6948
265,319
+0.05(+8.58%)
Nov 14, 2023
0.6301
0.6500
0.6140
0.6399
263,675
+0.00(+0.05%)
Nov 13, 2023
0.6400
0.6499
0.6174
0.6396
124,429
+0.01(+1.49%)
Nov 10, 2023
0.6354
0.6590
0.5800
0.6302
192,846
-0.02(-3.43%)
Nov 09, 2023
0.6300
0.6876
0.6100
0.6526
294,730
+0.02(+3.59%)
Nov 08, 2023
0.5802
0.6300
0.5760
0.6300
257,924
+0.02(+3.28%)
Nov 07, 2023
0.6300
0.6300
0.5623
0.6100
687,862
-0.01(-2.01%)
Nov 06, 2023
0.6495
0.6560
0.6201
0.6225
88,569
-0.03(-3.88%)
Nov 03, 2023
0.6295
0.6495
0.6104
0.6476
107,454
+0.02(+2.92%)
Nov 02, 2023
0.6294
0.6294
0.6200
0.6292
74,106
+0.00(+0.59%)
Nov 01, 2023
0.6400
0.6490
0.6200
0.6255
38,369
-0.01(-2.25%)
Oct 31, 2023
0.6460
0.6490
0.6300
0.6399
36,955
-0.01(-1.13%)
Oct 30, 2023
0.6500
0.6590
0.6300
0.6472
47,435
+0.00(+0.68%)
Oct 27, 2023
0.6500
0.6500
0.6350
0.6428
136,152
+0.01(+2.36%)
Oct 26, 2023
0.6500
0.6599
0.6163
0.6280
88,151
-0.02(-2.64%)
Oct 25, 2023
0.6400
0.6600
0.6400
0.6450
76,299
+0.00(+0.00%)
Oct 24, 2023
0.6308
0.6628
0.6102
0.6450
439,341
+0.01(+2.25%)
Oct 23, 2023
0.5901
0.6478
0.5800
0.6308
272,639
+0.03(+5.48%)
Oct 20, 2023
0.6145
0.6145
0.5802
0.5980
126,303
-0.00(-0.50%)
Oct 19, 2023
0.5000
0.6135
0.4916
0.6010
1,449,601
+0.10(+20.20%)
Oct 18, 2023
0.5414
0.5478
0.4800
0.5000
1,179,180
-0.03(-5.66%)
Oct 17, 2023
0.5310
0.5900
0.5300
0.5300
259,389
-0.00(-0.19%)
Oct 16, 2023
0.5506
0.6089
0.5310
0.5310
384,148
-0.05(-8.45%)
Oct 13, 2023
0.6000
0.6000
0.5700
0.5800
115,642
-0.01(-1.28%)
Oct 12, 2023
0.5700
0.6006
0.5700
0.5875
79,767
+0.00(+0.70%)
Oct 11, 2023
0.5785
0.6149
0.5785
0.5834
132,443
-0.00(-0.31%)
Oct 10, 2023
0.5900
0.6080
0.5850
0.5852
78,295
+0.00(+0.46%)
Oct 09, 2023
0.5898
0.6099
0.5782
0.5825
44,310
-0.00(-0.26%)
Oct 06, 2023
0.5800
0.6080
0.5508
0.5840
240,506
+0.01(+2.28%)
Oct 05, 2023
0.5936
0.6040
0.5710
0.5710
44,842
-0.01(-2.39%)
Oct 04, 2023
0.5831
0.5970
0.5831
0.5850
28,451
-0.01(-1.05%)
Oct 03, 2023
0.6100
0.6142
0.5835
0.5912
316,201
-0.01(-0.86%)
Oct 02, 2023
0.6140
0.6199
0.5838
0.5963
257,983
-0.02(-2.87%)
Sep 29, 2023
0.6005
0.6467
0.6000
0.6139
438,468
+0.01(+2.32%)
Sep 28, 2023
0.5831
0.6200
0.5831
0.6000
120,776
+0.00(+0.00%)
Sep 27, 2023
0.5902
0.6240
0.5827
0.6000
116,289
+0.01(+1.57%)
Sep 26, 2023
0.5800
0.5956
0.5800
0.5907
95,106
+0.01(+1.76%)
Sep 25, 2023
0.5900
0.5999
0.5805
0.5805
54,740
-0.00(-0.75%)
Sep 22, 2023
0.5810
0.5990
0.5810
0.5849
24,433
+0.00(+0.53%)
Sep 21, 2023
0.5798
0.6019
0.5710
0.5818
93,296
+0.00(+0.33%)
Sep 20, 2023
0.6128
0.6245
0.5761
0.5799
123,222
-0.03(-4.98%)
Sep 19, 2023
0.6100
0.6204
0.5850
0.6103
79,070
+0.02(+4.24%)
Sep 18, 2023
0.6150
0.6273
0.5310
0.5855
555,573
-0.01(-2.47%)
Sep 15, 2023
0.6305
0.6552
0.6003
0.6003
383,552
-0.05(-7.65%)
Sep 14, 2023
0.6500
0.6760
0.6230
0.6500
404,536
-0.00(-0.18%)
Sep 13, 2023
0.6400
0.6617
0.6400
0.6512
29,743
+0.01(+1.73%)
Sep 12, 2023
0.6308
0.6610
0.6301
0.6401
103,272
+0.01(+1.59%)
Sep 11, 2023
0.6300
0.6809
0.6274
0.6301
316,850
+0.01(+1.14%)
Sep 08, 2023
0.6550
0.6600
0.6230
0.6230
224,187
-0.02(-3.53%)
Sep 07, 2023
0.6494
0.6494
0.6350
0.6458
116,040
-0.01(-1.70%)
Sep 06, 2023
0.6600
0.6800
0.6410
0.6570
209,375
-0.01(-0.90%)
Sep 05, 2023
0.7000
0.7200
0.6611
0.6630
93,067
-0.04(-5.42%)
Sep 01, 2023
0.7001
0.7200
0.6890
0.7010
555,523
+0.00(+0.16%)
Aug 31, 2023
0.6910
0.7283
0.6901
0.6999
173,860
-0.00(-0.01%)
Aug 30, 2023
0.6900
0.7100
0.6900
0.7000
119,168
-0.00(-0.14%)
Aug 29, 2023
0.7006
0.7499
0.7000
0.7010
176,753
+0.00(+0.16%)
Aug 28, 2023
0.7133
0.7485
0.6800
0.6999
1,276,688
-0.02(-2.52%)
Aug 25, 2023
0.7201
0.7336
0.7013
0.7180
131,281
-0.00(-0.28%)
Aug 24, 2023
0.7600
0.7915
0.7150
0.7200
188,440
-0.03(-4.13%)
Aug 23, 2023
0.7418
0.7684
0.7400
0.7510
143,196
+0.00(+0.00%)
Aug 22, 2023
0.7800
0.7959
0.7400
0.7510
383,158
-0.03(-3.72%)
Aug 21, 2023
0.7700
0.7900
0.7469
0.7800
316,937
+0.00(+0.26%)
Aug 18, 2023
0.7300
0.7800
0.7300
0.7780
297,675
+0.04(+5.14%)
Aug 17, 2023
0.7510
0.7591
0.7210
0.7400
370,356
-0.01(-1.63%)
Aug 16, 2023
0.7800
0.8000
0.7353
0.7523
493,214
-0.03(-3.80%)
Aug 15, 2023
0.8000
0.8095
0.7715
0.7820
255,831
-0.02(-2.25%)
Aug 14, 2023
0.7900
0.8015
0.7712
0.8000
288,807
+0.01(+1.21%)
Aug 11, 2023
0.7900
0.8098
0.7636
0.7904
287,287
+0.01(+0.69%)
Aug 10, 2023
0.7800
0.8100
0.7606
0.7850
373,113
-0.01(-0.66%)
Aug 09, 2023
0.7300
0.8115
0.7334
0.7902
1,346,594
+0.07(+9.75%)
Aug 08, 2023
0.7100
0.7200
0.6901
0.7200
275,325
+0.00(+0.15%)
Aug 07, 2023
0.7179
0.7368
0.7041
0.7189
135,916
-0.00(-0.17%)
Aug 04, 2023
0.7520
0.7799
0.7187
0.7201
191,794
-0.03(-4.24%)
Aug 03, 2023
0.7820
0.7880
0.7505
0.7520
83,685
-0.03(-3.84%)
Aug 02, 2023
0.7785
0.7947
0.7624
0.7820
85,970
+0.01(+1.53%)
Aug 01, 2023
0.7700
0.8000
0.7500
0.7702
133,514
-0.00(-0.52%)
Jul 31, 2023
0.8400
0.8600
0.7700
0.7742
268,985
-0.07(-8.81%)
Jul 28, 2023
0.7100
0.8899
0.7100
0.8490
662,513
+0.14(+19.98%)
Jul 27, 2023
0.7300
0.7542
0.7070
0.7076
175,748
-0.05(-6.19%)
Jul 26, 2023
0.7004
0.8797
0.7004
0.7543
759,713
+0.07(+10.44%)
Jul 25, 2023
0.7320
0.7397
0.6820
0.6830
291,282
-0.04(-5.53%)
Jul 24, 2023
0.6400
0.7800
0.6215
0.7230
2,043,810
+0.09(+14.43%)
Jul 21, 2023
0.6637
0.6825
0.6317
0.6318
236,601
-0.03(-4.81%)
Jul 20, 2023
0.6755
0.7100
0.6501
0.6637
633,827
-0.05(-6.52%)
Jul 19, 2023
0.6278
0.7450
0.6000
0.7100
2,139,032
+0.03(+4.87%)
Jul 18, 2023
0.7330
0.7330
0.6656
0.6770
734,475
-0.06(-8.51%)
Jul 17, 2023
0.7500
0.7677
0.7300
0.7400
231,212
-0.02(-2.64%)
Jul 14, 2023
0.8100
0.8300
0.7270
0.7601
227,037
-0.05(-6.62%)
Jul 13, 2023
0.8000
0.8464
0.7830
0.8140
157,208
+0.03(+3.69%)
Jul 12, 2023
0.7700
0.8001
0.7600
0.7850
201,337
+0.01(+0.65%)
Jul 11, 2023
0.7626
0.8017
0.7371
0.7799
399,537
+0.03(+4.59%)
Jul 10, 2023
0.7939
0.8085
0.7330
0.7457
243,223
-0.02(-3.16%)
Jul 07, 2023
0.7700
0.8079
0.7500
0.7700
172,629
+0.00(+0.03%)
Jul 06, 2023
0.7649
0.7753
0.7100
0.7698
379,168
-0.01(-1.32%)
Jul 05, 2023
0.8005
0.8213
0.7700
0.7801
320,982
-0.01(-1.27%)
Jul 03, 2023
0.8100
0.8100
0.7900
0.7901
57,546
-0.02(-2.46%)
Jun 30, 2023
0.8205
0.8400
0.7831
0.8100
304,740
-0.01(-1.22%)
Jun 29, 2023
0.8400
0.8400
0.8000
0.8200
294,497
+0.01(+1.60%)
Jun 28, 2023
0.8300
0.8372
0.8000
0.8071
145,840
-0.00(-0.47%)
Jun 27, 2023
0.8600
0.8800
0.7394
0.8109
1,329,051
-0.04(-4.94%)
Jun 26, 2023
0.8890
0.8900
0.8500
0.8530
129,505
-0.04(-4.05%)
Jun 23, 2023
0.8600
0.8894
0.8600
0.8890
48,926
+0.03(+3.37%)
Jun 22, 2023
0.8689
0.8912
0.8301
0.8600
91,779
+0.01(+1.74%)
Jun 21, 2023
0.8900
0.9000
0.8300
0.8453
236,717
-0.04(-4.51%)
Jun 20, 2023
0.9000
0.9100
0.8800
0.8852
85,940
-0.02(-2.73%)
Jun 16, 2023
0.8700
0.9100
0.8500
0.9100
338,081
+0.05(+5.73%)
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.