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
K92 Mining Inc
(TSX:
KNT
)
7.300
-0.010 (-0.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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
7.430
7.560
7.300
7.320
572,518
-0.32(-4.19%)
Apr 29, 2024
7.790
7.810
7.520
7.640
560,611
-0.09(-1.16%)
Apr 26, 2024
7.810
7.810
7.600
7.730
487,088
+0.04(+0.52%)
Apr 25, 2024
7.450
7.740
7.340
7.690
743,263
+0.25(+3.36%)
Apr 24, 2024
7.500
7.590
7.360
7.440
793,576
-0.02(-0.27%)
Apr 23, 2024
7.240
7.580
7.230
7.460
852,113
+0.12(+1.63%)
Apr 22, 2024
7.240
7.440
7.220
7.340
859,994
-0.33(-4.30%)
Apr 19, 2024
7.530
7.670
7.490
7.670
358,980
+0.09(+1.19%)
Apr 18, 2024
7.570
7.600
7.400
7.580
598,514
+0.10(+1.34%)
Apr 17, 2024
7.600
7.670
7.390
7.480
840,361
-0.07(-0.93%)
Apr 16, 2024
7.090
7.620
7.070
7.550
989,959
+0.30(+4.14%)
Apr 15, 2024
7.260
7.280
6.940
7.250
749,530
+0.03(+0.42%)
Apr 12, 2024
7.410
7.670
7.120
7.220
1,033,840
-0.04(-0.55%)
Apr 11, 2024
7.170
7.290
7.100
7.260
367,115
+0.14(+1.97%)
Apr 10, 2024
7.220
7.270
7.040
7.120
651,491
-0.24(-3.26%)
Apr 09, 2024
7.280
7.400
7.110
7.360
961,102
+0.20(+2.79%)
Apr 08, 2024
7.350
7.440
7.080
7.160
539,278
+0.02(+0.28%)
Apr 05, 2024
6.910
7.180
6.830
7.140
793,563
+0.19(+2.73%)
Apr 04, 2024
6.950
7.000
6.750
6.950
929,090
+0.00(+0.00%)
Apr 03, 2024
6.700
7.100
6.640
6.950
1,552,073
+0.21(+3.12%)
Apr 02, 2024
6.800
6.880
6.390
6.740
1,457,445
+0.37(+5.81%)
Apr 01, 2024
6.390
6.460
6.230
6.370
955,204
+0.07(+1.11%)
Mar 28, 2024
6.300
0
+0.02(+0.32%)
Mar 27, 2024
6.230
6.400
6.150
6.280
944,173
+0.10(+1.62%)
Mar 26, 2024
6.400
6.420
6.180
6.180
938,877
-0.09(-1.44%)
Mar 25, 2024
6.230
6.430
6.230
6.270
729,250
+0.09(+1.46%)
Mar 22, 2024
6.320
6.410
6.150
6.180
565,036
-0.18(-2.83%)
Mar 21, 2024
6.350
6.630
6.350
6.360
1,179,464
+0.05(+0.79%)
Mar 20, 2024
5.990
6.370
5.980
6.310
640,032
+0.31(+5.17%)
Mar 19, 2024
6.190
6.250
5.960
6.000
871,208
-0.35(-5.51%)
Mar 18, 2024
6.430
6.430
6.280
6.350
512,663
-0.09(-1.40%)
Mar 15, 2024
6.550
6.620
6.430
6.440
1,447,103
-0.11(-1.68%)
Mar 14, 2024
6.790
6.840
6.520
6.550
493,965
-0.29(-4.24%)
Mar 13, 2024
6.750
6.940
6.630
6.840
905,131
+0.09(+1.33%)
Mar 12, 2024
6.410
6.750
6.400
6.750
703,337
+0.17(+2.58%)
Mar 11, 2024
6.480
6.660
6.380
6.580
685,833
+0.11(+1.70%)
Mar 08, 2024
6.550
6.550
6.370
6.470
1,295,981
+0.00(+0.00%)
Mar 07, 2024
6.400
6.530
6.290
6.470
1,048,327
+0.16(+2.54%)
Mar 06, 2024
6.210
6.450
6.140
6.310
1,256,599
+0.16(+2.60%)
Mar 05, 2024
6.190
6.270
6.090
6.150
599,646
+0.05(+0.82%)
Mar 04, 2024
5.990
6.140
5.910
6.100
604,853
+0.20(+3.39%)
Mar 01, 2024
5.680
5.970
5.600
5.900
1,043,213
+0.29(+5.17%)
Feb 29, 2024
5.640
5.780
5.590
5.610
781,808
+0.09(+1.63%)
Feb 28, 2024
5.510
5.600
5.510
5.520
328,014
-0.03(-0.54%)
Feb 27, 2024
5.520
5.600
5.480
5.550
781,694
+0.04(+0.73%)
Feb 26, 2024
5.940
5.940
5.270
5.510
1,418,021
-0.51(-8.47%)
Feb 23, 2024
6.220
6.280
5.970
6.020
782,120
-0.26(-4.14%)
Feb 22, 2024
6.620
6.620
6.280
6.280
365,891
-0.37(-5.56%)
Feb 21, 2024
6.470
6.660
6.290
6.650
541,300
+0.16(+2.47%)
Feb 20, 2024
6.460
6.540
6.330
6.490
382,620
+0.03(+0.46%)
Feb 16, 2024
6.460
0
+0.07(+1.10%)
Feb 15, 2024
6.270
6.430
6.180
6.390
398,533
+0.15(+2.40%)
Feb 14, 2024
6.210
6.300
6.100
6.240
346,681
+0.05(+0.81%)
Feb 13, 2024
6.320
6.340
6.100
6.190
589,927
-0.24(-3.73%)
Feb 12, 2024
6.390
6.500
6.330
6.430
308,498
+0.00(+0.00%)
Feb 09, 2024
6.620
6.620
6.370
6.430
322,605
-0.16(-2.43%)
Feb 08, 2024
6.680
6.680
6.520
6.590
221,981
-0.12(-1.79%)
Feb 07, 2024
6.750
6.790
6.640
6.710
293,528
-0.07(-1.03%)
Feb 06, 2024
6.710
6.790
6.580
6.780
284,287
+0.08(+1.19%)
Feb 05, 2024
6.720
6.730
6.480
6.700
454,573
-0.09(-1.33%)
Feb 02, 2024
6.640
6.840
6.610
6.790
350,773
-0.08(-1.16%)
Feb 01, 2024
6.490
6.870
6.490
6.870
435,193
+0.43(+6.68%)
Jan 31, 2024
6.590
6.780
6.410
6.440
352,600
-0.14(-2.13%)
Jan 30, 2024
6.610
6.750
6.520
6.580
264,301
-0.02(-0.30%)
Jan 29, 2024
6.540
6.660
6.490
6.600
264,574
+0.15(+2.33%)
Jan 26, 2024
6.500
6.540
6.390
6.450
390,358
-0.06(-0.92%)
Jan 25, 2024
6.620
6.650
6.410
6.510
378,264
-0.12(-1.81%)
Jan 24, 2024
6.750
6.770
6.580
6.630
354,477
+0.02(+0.30%)
Jan 23, 2024
6.550
6.640
6.490
6.610
326,813
+0.15(+2.32%)
Jan 22, 2024
6.450
6.590
6.390
6.460
273,791
-0.01(-0.15%)
Jan 19, 2024
6.500
6.500
6.330
6.470
311,678
+0.02(+0.31%)
Jan 18, 2024
6.590
6.730
6.380
6.450
200,928
-0.07(-1.07%)
Jan 17, 2024
6.470
6.550
6.390
6.520
497,174
-0.06(-0.91%)
Jan 16, 2024
6.740
6.770
6.520
6.580
400,904
-0.27(-3.94%)
Jan 15, 2024
6.880
6.950
6.770
6.850
124,223
-0.08(-1.15%)
Jan 12, 2024
7.170
7.230
6.850
6.930
524,522
+0.03(+0.43%)
Jan 11, 2024
6.970
7.020
6.800
6.900
920,091
-0.04(-0.58%)
Jan 10, 2024
6.750
7.020
6.730
6.940
669,199
+0.13(+1.91%)
Jan 09, 2024
6.350
6.860
6.350
6.810
1,143,631
+0.60(+9.66%)
Jan 08, 2024
6.160
6.270
6.140
6.210
278,570
-0.06(-0.96%)
Jan 05, 2024
6.310
6.410
6.170
6.270
284,670
-0.05(-0.79%)
Jan 04, 2024
6.380
6.380
6.250
6.320
212,100
-0.02(-0.32%)
Jan 03, 2024
6.370
6.460
6.320
6.340
378,368
-0.18(-2.76%)
Jan 02, 2024
6.500
6.590
6.450
6.520
425,851
+0.01(+0.15%)
Dec 29, 2023
6.510
0
-0.11(-1.66%)
Dec 28, 2023
6.660
6.740
6.590
6.620
551,655
-0.04(-0.60%)
Dec 27, 2023
6.430
6.690
6.430
6.660
471,623
+0.19(+2.94%)
Dec 22, 2023
6.470
0
+0.22(+3.52%)
Dec 21, 2023
6.300
6.340
6.180
6.250
374,148
+0.04(+0.64%)
Dec 20, 2023
6.310
6.400
6.190
6.210
469,341
-0.10(-1.58%)
Dec 19, 2023
6.120
6.330
6.040
6.310
450,573
+0.21(+3.44%)
Dec 18, 2023
6.010
6.140
6.010
6.100
798,061
+0.10(+1.67%)
Dec 15, 2023
6.020
6.020
5.910
6.000
1,209,433
-0.05(-0.83%)
Dec 14, 2023
6.100
6.220
6.030
6.050
621,184
+0.01(+0.17%)
Dec 13, 2023
5.380
6.040
5.330
6.040
935,910
+0.65(+12.06%)
Dec 12, 2023
5.650
5.650
5.260
5.390
1,133,464
-0.28(-4.94%)
Dec 11, 2023
5.780
5.820
5.590
5.670
419,307
-0.18(-3.08%)
Dec 08, 2023
5.770
5.890
5.690
5.850
566,192
-0.03(-0.51%)
Dec 07, 2023
6.000
6.000
5.840
5.880
509,230
-0.06(-1.01%)
Dec 06, 2023
5.990
5.990
5.820
5.940
509,839
+0.14(+2.41%)
Dec 05, 2023
5.950
6.030
5.780
5.800
479,286
-0.20(-3.33%)
Dec 04, 2023
6.050
6.050
5.870
6.000
476,067
-0.09(-1.48%)
Dec 01, 2023
5.930
6.100
5.870
6.090
555,132
+0.15(+2.53%)
Nov 30, 2023
5.960
5.980
5.830
5.940
566,133
-0.06(-1.00%)
Nov 29, 2023
5.940
6.050
5.940
6.000
520,549
+0.06(+1.01%)
Nov 28, 2023
5.650
5.950
5.510
5.940
1,020,928
+0.35(+6.26%)
Nov 27, 2023
5.470
5.940
5.430
5.590
2,940,434
+0.26(+4.88%)
Nov 24, 2023
5.370
5.440
5.300
5.330
273,063
+0.03(+0.57%)
Nov 23, 2023
5.360
5.360
5.260
5.300
154,536
-0.01(-0.19%)
Nov 22, 2023
5.380
5.420
5.280
5.310
573,379
-0.07(-1.30%)
Nov 21, 2023
5.380
5.530
5.340
5.380
492,029
+0.14(+2.67%)
Nov 20, 2023
5.280
5.330
5.210
5.240
250,955
-0.07(-1.32%)
Nov 17, 2023
5.450
5.470
5.290
5.310
344,823
-0.09(-1.67%)
Nov 16, 2023
5.240
5.480
5.240
5.400
622,595
+0.19(+3.65%)
Nov 15, 2023
5.290
5.370
5.190
5.210
482,176
+0.00(+0.00%)
Nov 14, 2023
4.870
5.300
4.810
5.210
1,143,127
+0.49(+10.38%)
Nov 13, 2023
4.710
4.870
4.710
4.720
557,074
-0.03(-0.63%)
Nov 10, 2023
4.840
4.880
4.690
4.750
555,505
-0.15(-3.06%)
Nov 09, 2023
4.940
5.050
4.870
4.900
503,045
-0.01(-0.20%)
Nov 08, 2023
5.040
5.130
4.890
4.910
544,269
-0.17(-3.35%)
Nov 07, 2023
5.040
5.150
4.970
5.080
545,069
-0.07(-1.36%)
Nov 06, 2023
5.330
5.420
5.120
5.150
474,181
-0.22(-4.10%)
Nov 03, 2023
5.020
5.460
5.020
5.370
743,688
+0.40(+8.05%)
Nov 02, 2023
4.820
5.000
4.770
4.970
644,735
+0.21(+4.41%)
Nov 01, 2023
5.020
5.060
4.640
4.760
1,113,875
-0.24(-4.80%)
Oct 31, 2023
5.100
5.140
4.960
5.000
755,751
-0.11(-2.15%)
Oct 30, 2023
5.410
5.430
5.090
5.110
576,329
-0.30(-5.55%)
Oct 27, 2023
5.170
5.480
5.070
5.410
769,171
+0.25(+4.84%)
Oct 26, 2023
5.370
5.380
5.110
5.160
931,285
-0.23(-4.27%)
Oct 25, 2023
5.490
5.690
5.390
5.390
365,027
-0.14(-2.53%)
Oct 24, 2023
5.610
5.660
5.450
5.530
1,066,070
-0.13(-2.30%)
Oct 23, 2023
5.860
5.860
5.610
5.660
378,251
-0.22(-3.74%)
Oct 20, 2023
5.890
5.960
5.760
5.880
576,697
+0.00(+0.00%)
Oct 19, 2023
5.780
5.900
5.710
5.880
461,880
+0.08(+1.38%)
Oct 18, 2023
5.880
6.010
5.680
5.800
485,552
-0.01(-0.17%)
Oct 17, 2023
5.570
5.890
5.520
5.810
680,699
+0.22(+3.94%)
Oct 16, 2023
5.410
5.660
5.400
5.590
987,313
+0.14(+2.57%)
Oct 13, 2023
5.050
5.490
5.050
5.450
2,135,904
+0.62(+12.84%)
Oct 12, 2023
5.450
5.450
4.790
4.830
1,793,780
-0.69(-12.50%)
Oct 11, 2023
5.580
5.610
5.470
5.520
441,174
+0.00(+0.00%)
Oct 10, 2023
5.530
5.650
5.500
5.520
425,538
+0.08(+1.47%)
Oct 06, 2023
5.440
0
+0.03(+0.55%)
Oct 05, 2023
5.340
5.410
5.260
5.410
327,351
+0.09(+1.69%)
Oct 04, 2023
5.600
5.620
5.230
5.320
692,375
-0.28(-5.00%)
Oct 03, 2023
5.620
5.680
5.550
5.600
587,520
-0.02(-0.36%)
Oct 02, 2023
5.690
5.720
5.610
5.620
406,234
-0.15(-2.60%)
Sep 29, 2023
5.830
5.830
5.680
5.770
605,333
+0.04(+0.70%)
Sep 28, 2023
5.750
5.800
5.610
5.730
614,528
-0.02(-0.35%)
Sep 27, 2023
5.870
5.940
5.670
5.750
651,485
-0.18(-3.04%)
Sep 26, 2023
5.750
6.020
5.740
5.930
487,482
+0.12(+2.07%)
Sep 25, 2023
5.880
5.830
5.720
5.810
404,757
-0.10(-1.69%)
Sep 22, 2023
6.040
6.070
5.900
5.910
334,097
-0.09(-1.50%)
Sep 21, 2023
5.990
6.110
5.930
6.000
447,780
-0.12(-1.96%)
Sep 20, 2023
5.930
6.180
5.930
6.120
403,244
+0.14(+2.34%)
Sep 19, 2023
6.040
6.150
5.920
5.980
371,366
-0.06(-0.99%)
Sep 18, 2023
6.000
6.090
5.940
6.040
232,345
+0.03(+0.50%)
Sep 15, 2023
6.040
6.100
5.930
6.010
1,985,566
+0.05(+0.84%)
Sep 14, 2023
6.030
6.160
5.940
5.960
589,607
-0.07(-1.16%)
Sep 13, 2023
6.160
6.160
6.000
6.030
279,011
-0.12(-1.95%)
Sep 12, 2023
6.130
6.440
6.120
6.150
465,923
+0.05(+0.82%)
Sep 11, 2023
6.050
6.160
5.980
6.100
537,605
+0.09(+1.50%)
Sep 08, 2023
6.010
6.190
5.990
6.010
216,249
+0.01(+0.17%)
Sep 07, 2023
6.010
6.040
5.960
6.000
258,277
-0.04(-0.66%)
Sep 06, 2023
6.100
6.240
6.030
6.040
433,487
-0.10(-1.63%)
Sep 05, 2023
6.160
6.290
5.990
6.140
862,337
-0.09(-1.44%)
Sep 01, 2023
6.230
0
-0.16(-2.50%)
Aug 31, 2023
6.430
6.460
6.230
6.390
582,439
-0.07(-1.08%)
Aug 30, 2023
6.700
6.700
6.410
6.460
441,457
-0.20(-3.00%)
Aug 29, 2023
6.480
6.700
6.410
6.660
1,017,033
+0.14(+2.15%)
Aug 28, 2023
6.270
6.520
6.210
6.520
434,026
+0.28(+4.49%)
Aug 25, 2023
6.150
6.250
5.990
6.240
373,120
-0.01(-0.16%)
Aug 24, 2023
6.130
6.300
5.950
6.250
2,328,494
+0.08(+1.30%)
Aug 23, 2023
5.900
6.310
5.900
6.170
597,112
+0.32(+5.47%)
Aug 22, 2023
6.070
6.070
5.740
5.850
405,025
-0.22(-3.62%)
Aug 21, 2023
5.810
6.110
5.810
6.070
669,903
+0.28(+4.84%)
Aug 18, 2023
5.420
5.810
5.380
5.790
657,780
+0.36(+6.63%)
Aug 17, 2023
5.430
5.440
5.370
5.430
131,894
+0.03(+0.56%)
Aug 16, 2023
5.330
5.480
5.330
5.400
556,111
+0.07(+1.31%)
Aug 15, 2023
5.460
5.570
5.260
5.330
518,456
-0.16(-2.91%)
Aug 14, 2023
5.610
5.690
5.450
5.490
836,768
-0.23(-4.02%)
Aug 11, 2023
5.650
5.730
5.600
5.720
437,947
+0.09(+1.60%)
Aug 10, 2023
6.150
6.160
5.600
5.630
599,690
-0.21(-3.60%)
Aug 09, 2023
5.790
5.860
5.670
5.840
642,871
+0.05(+0.86%)
Aug 08, 2023
5.990
6.020
5.790
5.790
469,293
-0.33(-5.39%)
Aug 04, 2023
6.120
0
+0.11(+1.83%)
Aug 03, 2023
5.900
6.040
5.870
6.010
204,684
+0.12(+2.04%)
Aug 02, 2023
6.050
6.060
5.880
5.890
298,078
-0.18(-2.97%)
Aug 01, 2023
6.080
6.170
6.040
6.070
168,104
-0.16(-2.57%)
Jul 31, 2023
6.050
6.300
6.000
6.230
413,182
+0.22(+3.66%)
Jul 28, 2023
5.920
6.090
5.920
6.010
256,681
+0.10(+1.69%)
Jul 27, 2023
6.130
6.130
5.910
5.910
534,791
-0.27(-4.37%)
Jul 26, 2023
6.170
6.280
6.090
6.180
415,816
+0.02(+0.32%)
Jul 25, 2023
6.230
6.290
6.140
6.160
479,781
-0.03(-0.48%)
Jul 24, 2023
6.240
6.280
6.130
6.190
321,578
+0.01(+0.16%)
Jul 21, 2023
6.140
6.210
6.120
6.180
207,392
+0.02(+0.32%)
Jul 20, 2023
6.390
6.420
6.160
6.160
595,099
-0.26(-4.05%)
Jul 19, 2023
6.400
6.530
6.390
6.420
237,488
-0.03(-0.47%)
Jul 18, 2023
6.450
6.610
6.420
6.450
735,135
+0.08(+1.26%)
Jul 17, 2023
6.350
6.410
6.240
6.370
300,911
-0.06(-0.93%)
Jul 14, 2023
6.560
6.610
6.370
6.430
382,648
-0.16(-2.43%)
Jul 13, 2023
6.540
6.610
6.440
6.590
818,490
+0.08(+1.23%)
Jul 12, 2023
6.370
6.580
6.350
6.510
666,247
+0.23(+3.66%)
Jul 11, 2023
6.350
6.380
6.230
6.280
559,737
-0.03(-0.48%)
Jul 10, 2023
5.710
6.370
5.700
6.310
1,095,142
+0.67(+11.88%)
Jul 07, 2023
5.600
5.720
5.500
5.640
390,369
+0.12(+2.17%)
Jul 06, 2023
5.760
5.760
5.390
5.520
1,295,780
-0.22(-3.83%)
Jul 05, 2023
5.960
5.960
5.690
5.740
451,404
-0.16(-2.71%)
Jul 04, 2023
5.750
5.940
5.740
5.900
347,706
+0.15(+2.61%)
Jun 30, 2023
5.750
0
+0.04(+0.70%)
Jun 29, 2023
5.730
5.780
5.630
5.710
500,744
-0.06(-1.04%)
Jun 28, 2023
5.960
6.030
5.760
5.770
296,177
-0.22(-3.67%)
Jun 27, 2023
6.000
6.060
5.940
5.990
367,046
+0.00(+0.00%)
Jun 26, 2023
5.910
6.040
5.880
5.990
435,561
+0.13(+2.22%)
Jun 23, 2023
5.800
5.970
5.800
5.860
984,366
+0.11(+1.91%)
Jun 22, 2023
6.040
6.040
5.730
5.750
920,876
-0.29(-4.80%)
Jun 21, 2023
5.810
6.060
5.780
6.040
839,752
+0.14(+2.37%)
Jun 20, 2023
6.000
6.040
5.800
5.900
1,070,788
-0.16(-2.64%)
Jun 19, 2023
6.090
6.100
5.990
6.060
141,619
-0.01(-0.16%)
Jun 16, 2023
5.820
6.140
5.790
6.070
2,210,513
+0.30(+5.20%)
Jun 15, 2023
5.850
5.860
5.630
5.770
751,500
-0.95(-14.14%)
May 08, 2023
6.740
6.800
6.620
6.720
567,659
+0.00(+0.00%)
May 05, 2023
6.760
6.840
6.600
6.720
699,377
-0.23(-3.31%)
May 04, 2023
6.650
7.120
6.640
6.950
8,418,421
+0.32(+4.83%)
May 03, 2023
6.700
6.760
6.550
6.630
1,341,244
-0.01(-0.15%)
May 02, 2023
6.410
6.710
6.290
6.640
4,143,030
+0.26(+4.08%)
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.