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
AMEX Exploration Inc
(TSV:
AMX
)
1.765
-0.035 (-1.94%)
Streaming Delayed Price
Updated: 1:37 PM EDT, May 6, 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
1.860
1.860
1.810
1.820
33,070
-0.05(-2.67%)
Apr 29, 2024
1.890
1.900
1.870
1.870
16,602
-0.01(-0.53%)
Apr 26, 2024
1.880
1.890
1.840
1.880
25,650
+0.01(+0.53%)
Apr 25, 2024
1.870
1.890
1.810
1.870
79,981
+0.00(+0.00%)
Apr 24, 2024
1.850
1.910
1.830
1.870
40,544
+0.01(+0.54%)
Apr 23, 2024
1.880
1.880
1.850
1.860
90,600
-0.01(-0.53%)
Apr 22, 2024
1.900
1.900
1.810
1.870
21,263
-0.04(-2.09%)
Apr 19, 2024
1.850
1.920
1.830
1.910
377,113
+0.05(+2.69%)
Apr 18, 2024
1.840
1.910
1.830
1.860
487,381
+0.03(+1.64%)
Apr 17, 2024
1.910
1.920
1.780
1.830
126,451
-0.07(-3.68%)
Apr 16, 2024
1.850
1.900
1.780
1.900
132,250
+0.05(+2.70%)
Apr 15, 2024
1.910
1.910
1.810
1.850
37,396
+0.00(+0.00%)
Apr 12, 2024
1.940
1.990
1.830
1.850
151,745
-0.05(-2.63%)
Apr 11, 2024
1.900
1.960
1.900
1.900
111,630
+0.05(+2.70%)
Apr 10, 2024
1.840
1.900
1.770
1.850
90,887
-0.05(-2.63%)
Apr 09, 2024
2.040
2.040
1.870
1.900
91,153
-0.10(-5.00%)
Apr 08, 2024
2.030
2.070
1.920
2.000
49,294
+0.00(+0.00%)
Apr 05, 2024
2.000
2.030
1.940
2.000
130,294
+0.00(+0.00%)
Apr 04, 2024
2.020
2.080
2.000
2.000
93,530
-0.01(-0.50%)
Apr 03, 2024
1.930
2.030
1.900
2.010
91,393
+0.10(+5.24%)
Apr 02, 2024
2.040
2.040
1.900
1.910
124,062
-0.05(-2.55%)
Apr 01, 2024
1.800
1.990
1.800
1.960
147,837
+0.20(+11.05%)
Mar 28, 2024
1.765
0
+0.15(+9.63%)
Mar 27, 2024
1.590
1.630
1.570
1.610
38,311
+0.05(+3.21%)
Mar 26, 2024
1.700
1.700
1.555
1.560
161,655
-0.12(-7.14%)
Mar 25, 2024
1.530
1.690
1.520
1.680
131,730
+0.14(+8.74%)
Mar 22, 2024
1.510
1.550
1.490
1.545
65,900
+0.04(+3.00%)
Mar 21, 2024
1.570
1.580
1.495
1.500
77,112
-0.03(-1.96%)
Mar 20, 2024
1.430
1.550
1.420
1.530
98,508
+0.09(+6.25%)
Mar 19, 2024
1.490
1.490
1.435
1.440
43,634
-0.05(-3.36%)
Mar 18, 2024
1.480
1.490
1.460
1.490
71,449
+0.04(+2.76%)
Mar 15, 2024
1.460
1.470
1.445
1.450
10,671
+0.00(+0.00%)
Mar 14, 2024
1.460
1.500
1.440
1.450
42,655
-0.04(-2.68%)
Mar 13, 2024
1.480
1.500
1.460
1.490
26,250
+0.01(+0.68%)
Mar 12, 2024
1.480
1.490
1.450
1.480
51,896
+0.00(+0.00%)
Mar 11, 2024
1.480
1.490
1.430
1.480
30,249
+0.02(+1.37%)
Mar 08, 2024
1.490
1.490
1.425
1.460
79,275
-0.02(-1.35%)
Mar 07, 2024
1.490
1.490
1.470
1.480
16,052
-0.01(-0.67%)
Mar 06, 2024
1.480
1.500
1.460
1.490
78,233
+0.01(+0.68%)
Mar 05, 2024
1.500
1.500
1.470
1.480
44,897
-0.02(-1.33%)
Mar 04, 2024
1.480
1.550
1.480
1.500
75,874
+0.03(+2.04%)
Mar 01, 2024
1.520
1.520
1.450
1.470
89,400
-0.04(-2.65%)
Feb 29, 2024
1.460
1.530
1.450
1.510
125,082
+0.06(+4.14%)
Feb 28, 2024
1.480
1.530
1.450
1.450
95,132
-0.03(-2.03%)
Feb 27, 2024
1.500
1.500
1.450
1.480
98,266
-0.01(-0.67%)
Feb 26, 2024
1.450
1.500
1.380
1.490
85,950
+0.09(+6.43%)
Feb 23, 2024
1.450
1.460
1.400
1.400
52,500
-0.01(-0.71%)
Feb 22, 2024
1.490
1.490
1.400
1.410
75,015
-0.07(-4.73%)
Feb 21, 2024
1.520
1.520
1.470
1.480
26,380
-0.04(-2.63%)
Feb 20, 2024
1.530
1.530
1.520
1.520
44,245
+0.00(+0.00%)
Feb 16, 2024
1.520
0
+0.03(+2.01%)
Feb 15, 2024
1.450
1.520
1.440
1.490
50,023
+0.02(+1.36%)
Feb 14, 2024
1.450
1.500
1.450
1.470
18,850
+0.02(+1.38%)
Feb 13, 2024
1.500
1.500
1.450
1.450
151,944
-0.06(-3.97%)
Feb 12, 2024
1.550
1.550
1.490
1.510
51,226
-0.04(-2.58%)
Feb 09, 2024
1.560
1.560
1.520
1.550
22,400
+0.01(+0.65%)
Feb 08, 2024
1.600
1.630
1.540
1.540
61,590
-0.06(-3.75%)
Feb 07, 2024
1.590
1.630
1.550
1.600
53,578
+0.01(+0.63%)
Feb 06, 2024
1.570
1.610
1.520
1.590
62,900
+0.03(+1.92%)
Feb 05, 2024
1.580
1.590
1.520
1.560
56,082
-0.02(-1.27%)
Feb 02, 2024
1.580
1.640
1.530
1.580
79,035
+0.00(+0.00%)
Feb 01, 2024
1.480
1.590
1.480
1.580
90,250
+0.11(+7.48%)
Jan 31, 2024
1.490
1.520
1.470
1.470
168,555
+0.02(+1.38%)
Jan 30, 2024
1.460
1.460
1.440
1.450
53,800
+0.01(+0.69%)
Jan 29, 2024
1.440
1.450
1.400
1.440
166,487
+0.00(+0.00%)
Jan 26, 2024
1.380
1.440
1.370
1.440
140,950
+0.08(+5.88%)
Jan 25, 2024
1.370
1.400
1.350
1.360
48,175
+0.02(+1.49%)
Jan 24, 2024
1.390
1.390
1.310
1.340
66,870
+0.00(+0.00%)
Jan 23, 2024
1.370
1.390
1.310
1.340
28,874
-0.03(-2.19%)
Jan 22, 2024
1.400
1.400
1.360
1.370
26,200
-0.03(-2.14%)
Jan 19, 2024
1.350
1.420
1.340
1.400
15,200
+0.05(+3.70%)
Jan 18, 2024
1.440
1.440
1.290
1.350
177,124
-0.09(-6.25%)
Jan 17, 2024
1.390
1.480
1.330
1.440
227,757
+0.07(+5.11%)
Jan 16, 2024
1.490
1.500
1.350
1.370
170,477
-0.06(-4.20%)
Jan 15, 2024
1.320
1.430
1.300
1.430
42,865
+0.11(+8.33%)
Jan 12, 2024
1.330
1.350
1.310
1.320
25,674
+0.02(+1.54%)
Jan 11, 2024
1.330
1.340
1.290
1.300
76,346
-0.01(-0.76%)
Jan 10, 2024
1.260
1.320
1.230
1.310
46,300
+0.05(+3.97%)
Jan 09, 2024
1.310
1.310
1.220
1.260
41,654
-0.03(-2.33%)
Jan 08, 2024
1.300
1.310
1.270
1.290
13,000
+0.00(+0.00%)
Jan 05, 2024
1.290
1.320
1.280
1.290
14,500
+0.02(+1.57%)
Jan 04, 2024
1.260
1.300
1.240
1.270
21,825
+0.04(+3.25%)
Jan 03, 2024
1.390
1.390
1.230
1.230
82,412
-0.16(-11.51%)
Jan 02, 2024
1.400
1.420
1.380
1.390
10,100
+0.02(+1.46%)
Dec 29, 2023
1.370
0
-0.02(-1.44%)
Dec 28, 2023
1.390
1.410
1.370
1.390
24,515
+0.00(+0.00%)
Dec 27, 2023
1.390
1.460
1.390
1.390
80,232
+0.01(+0.72%)
Dec 22, 2023
1.380
0
-0.01(-0.72%)
Dec 21, 2023
1.400
1.410
1.370
1.390
57,400
+0.00(+0.00%)
Dec 20, 2023
1.380
1.450
1.360
1.390
223,986
+0.03(+2.21%)
Dec 19, 2023
1.240
1.370
1.230
1.360
428,881
+0.15(+12.40%)
Dec 18, 2023
1.240
1.260
1.200
1.210
73,500
-0.03(-2.42%)
Dec 15, 2023
1.250
1.290
1.230
1.240
76,305
-0.01(-0.80%)
Dec 14, 2023
1.220
1.350
1.220
1.250
148,555
+0.05(+4.17%)
Dec 13, 2023
1.150
1.260
1.130
1.200
219,420
+0.07(+6.19%)
Dec 12, 2023
1.150
1.200
1.130
1.130
215,317
-0.03(-2.59%)
Dec 11, 2023
1.220
1.220
1.130
1.160
169,986
-0.03(-2.52%)
Dec 08, 2023
1.220
1.260
1.190
1.190
90,030
-0.04(-3.25%)
Dec 07, 2023
1.280
1.280
1.230
1.230
65,130
-0.05(-3.91%)
Dec 06, 2023
1.330
1.340
1.240
1.280
114,439
-0.05(-3.76%)
Dec 05, 2023
1.370
1.370
1.310
1.330
79,440
-0.03(-2.21%)
Dec 04, 2023
1.380
1.400
1.340
1.360
81,032
+0.02(+1.49%)
Dec 01, 2023
1.310
1.360
1.300
1.340
65,875
+0.03(+2.29%)
Nov 30, 2023
1.340
1.340
1.300
1.310
23,300
-0.04(-2.96%)
Nov 29, 2023
1.420
1.440
1.350
1.350
44,685
-0.03(-2.17%)
Nov 28, 2023
1.200
1.420
1.190
1.380
198,874
+0.20(+16.95%)
Nov 27, 2023
1.200
1.200
1.170
1.180
34,519
-0.01(-0.84%)
Nov 24, 2023
1.180
1.200
1.170
1.190
31,100
+0.01(+0.85%)
Nov 23, 2023
1.180
1.180
1.170
1.180
6,200
+0.00(+0.00%)
Nov 22, 2023
1.220
1.220
1.140
1.180
62,005
-0.01(-0.84%)
Nov 21, 2023
1.190
1.230
1.180
1.190
80,334
+0.01(+0.85%)
Nov 20, 2023
1.150
1.230
1.130
1.180
76,483
+0.01(+0.85%)
Nov 17, 2023
1.190
1.190
1.130
1.170
55,201
+0.00(+0.00%)
Nov 16, 2023
1.200
1.220
1.170
1.170
10,020
-0.03(-2.50%)
Nov 15, 2023
1.210
1.210
1.145
1.200
78,065
+0.01(+0.84%)
Nov 14, 2023
1.230
1.275
1.190
1.190
210,652
+0.01(+0.85%)
Nov 13, 2023
1.150
1.180
1.130
1.180
16,790
+0.03(+2.61%)
Nov 10, 2023
1.180
1.190
1.130
1.150
56,021
-0.03(-2.54%)
Nov 09, 2023
1.050
1.200
1.050
1.180
225,910
+0.13(+12.38%)
Nov 08, 2023
1.040
1.080
1.030
1.050
105,092
+0.01(+0.96%)
Nov 07, 2023
1.010
1.060
0.9900
1.040
187,150
+0.03(+2.46%)
Nov 06, 2023
1.010
1.030
0.9900
1.015
74,160
+0.00(+0.50%)
Nov 03, 2023
1.120
1.120
1.010
1.010
198,100
-0.07(-6.48%)
Nov 02, 2023
1.000
1.110
0.9950
1.080
718,005
+0.08(+8.00%)
Nov 01, 2023
1.030
1.030
0.9900
1.000
31,725
+0.00(+0.00%)
Oct 31, 2023
1.030
1.040
0.9900
1.000
63,538
-0.03(-2.91%)
Oct 30, 2023
1.090
1.090
1.010
1.030
52,122
-0.06(-5.50%)
Oct 27, 2023
1.070
1.100
1.040
1.090
118,300
+0.03(+2.83%)
Oct 26, 2023
1.100
1.100
1.030
1.060
168,402
-0.01(-0.93%)
Oct 25, 2023
1.050
1.070
0.9800
1.070
325,886
+0.01(+0.94%)
Oct 24, 2023
1.080
1.090
1.050
1.060
61,747
-0.03(-2.75%)
Oct 23, 2023
1.100
1.130
1.080
1.090
18,507
+0.01(+0.93%)
Oct 20, 2023
1.170
1.170
1.080
1.080
61,325
-0.11(-9.24%)
Oct 19, 2023
1.160
1.230
1.140
1.190
152,770
+0.05(+4.39%)
Oct 18, 2023
1.160
1.180
1.130
1.140
54,355
+0.01(+0.88%)
Oct 17, 2023
1.160
1.190
1.120
1.130
32,162
-0.02(-1.74%)
Oct 16, 2023
1.200
1.200
1.140
1.150
50,300
+0.04(+3.60%)
Oct 13, 2023
1.080
1.160
1.060
1.110
59,320
+0.07(+6.73%)
Oct 12, 2023
1.110
1.110
1.030
1.040
13,628
-0.03(-2.80%)
Oct 11, 2023
1.090
1.110
1.070
1.070
15,950
-0.04(-3.60%)
Oct 10, 2023
1.160
1.160
1.100
1.110
68,514
+0.00(+0.00%)
Oct 06, 2023
1.110
0
+0.04(+3.74%)
Oct 05, 2023
1.110
1.110
1.040
1.070
53,400
-0.02(-1.83%)
Oct 04, 2023
1.060
1.100
1.040
1.090
88,920
+0.00(+0.00%)
Oct 03, 2023
1.080
1.110
1.080
1.090
27,265
+0.02(+1.87%)
Oct 02, 2023
1.140
1.140
1.050
1.070
80,887
-0.07(-6.14%)
Sep 29, 2023
1.190
1.190
1.140
1.140
52,471
-0.04(-3.39%)
Sep 28, 2023
1.150
1.190
1.150
1.180
50,967
+0.04(+3.51%)
Sep 27, 2023
1.150
1.170
1.140
1.140
73,600
+0.00(+0.00%)
Sep 26, 2023
1.150
1.250
1.140
1.140
59,342
+0.00(+0.00%)
Sep 25, 2023
1.210
1.170
1.140
1.140
44,020
-0.09(-7.32%)
Sep 22, 2023
1.210
1.250
1.210
1.230
23,200
+0.02(+1.65%)
Sep 21, 2023
1.230
1.240
1.210
1.210
91,125
-0.04(-3.20%)
Sep 20, 2023
1.250
1.250
1.240
1.250
57,595
+0.01(+0.81%)
Sep 19, 2023
1.210
1.240
1.210
1.240
67,898
+0.02(+1.64%)
Sep 18, 2023
1.250
1.250
1.200
1.220
30,400
-0.03(-2.40%)
Sep 15, 2023
1.170
1.250
1.170
1.250
58,557
+0.06(+5.04%)
Sep 14, 2023
1.180
1.190
1.180
1.190
233,200
+0.02(+1.71%)
Sep 13, 2023
1.180
1.180
1.150
1.170
112,714
+0.02(+1.74%)
Sep 12, 2023
1.230
1.230
1.150
1.150
248,795
-0.07(-5.74%)
Sep 11, 2023
1.210
1.240
1.170
1.220
34,930
+0.01(+0.83%)
Sep 08, 2023
1.220
1.230
1.210
1.210
10,091
-0.01(-0.82%)
Sep 07, 2023
1.280
1.280
1.220
1.220
13,117
-0.06(-4.69%)
Sep 06, 2023
1.300
1.300
1.240
1.280
17,400
+0.00(+0.00%)
Sep 05, 2023
1.280
1.280
1.180
1.280
61,638
+0.02(+1.59%)
Sep 01, 2023
1.260
0
-0.02(-1.56%)
Aug 31, 2023
1.280
1.290
1.270
1.280
12,220
+0.00(+0.00%)
Aug 30, 2023
1.320
1.320
1.280
1.280
48,042
-0.02(-1.54%)
Aug 29, 2023
1.300
1.300
1.290
1.300
5,300
+0.02(+1.56%)
Aug 28, 2023
1.280
1.320
1.280
1.280
295,556
-0.01(-0.78%)
Aug 25, 2023
1.340
1.340
1.280
1.290
28,365
-0.01(-0.77%)
Aug 24, 2023
1.300
1.310
1.300
1.300
22,300
+0.01(+0.78%)
Aug 23, 2023
1.320
1.330
1.290
1.290
19,200
+0.00(+0.00%)
Aug 22, 2023
1.280
1.290
1.280
1.290
25,550
+0.00(+0.00%)
Aug 21, 2023
1.310
1.330
1.280
1.290
16,967
+0.00(+0.00%)
Aug 18, 2023
1.300
1.310
1.270
1.290
17,300
-0.03(-2.27%)
Aug 17, 2023
1.330
1.330
1.280
1.320
47,900
+0.00(+0.00%)
Aug 16, 2023
1.400
1.400
1.320
1.320
55,807
-0.01(-0.75%)
Aug 15, 2023
1.350
1.390
1.330
1.330
89,530
-0.05(-3.62%)
Aug 14, 2023
1.400
1.400
1.350
1.380
80,690
-0.02(-1.43%)
Aug 11, 2023
1.420
1.440
1.390
1.400
46,833
-0.01(-0.71%)
Aug 10, 2023
1.440
1.440
1.410
1.410
18,163
-0.05(-3.42%)
Aug 09, 2023
1.440
1.460
1.400
1.460
41,164
+0.01(+0.69%)
Aug 08, 2023
1.500
1.500
1.450
1.450
7,425
-0.02(-1.36%)
Aug 04, 2023
1.470
0
+0.02(+1.38%)
Aug 03, 2023
1.450
1.460
1.450
1.450
76,400
-0.01(-0.68%)
Aug 02, 2023
1.480
1.480
1.460
1.460
21,855
-0.03(-2.01%)
Aug 01, 2023
1.500
1.510
1.490
1.490
77,998
-0.01(-0.67%)
Jul 31, 2023
1.560
1.560
1.500
1.500
35,508
+0.00(+0.00%)
Jul 28, 2023
1.500
1.500
1.500
1.500
11,700
+0.04(+2.74%)
Jul 27, 2023
1.490
1.490
1.450
1.460
30,008
-0.04(-2.67%)
Jul 26, 2023
1.500
1.500
1.500
1.500
328
+0.02(+1.35%)
Jul 25, 2023
1.490
1.490
1.480
1.480
9,600
-0.02(-1.33%)
Jul 24, 2023
1.500
1.500
1.490
1.500
3,302
-0.01(-0.66%)
Jul 21, 2023
1.540
1.560
1.470
1.510
21,045
-0.01(-0.66%)
Jul 20, 2023
1.550
1.550
1.490
1.520
10,685
+0.00(+0.00%)
Jul 19, 2023
1.540
1.540
1.520
1.520
6,600
-0.04(-2.56%)
Jul 18, 2023
1.560
1.560
1.510
1.560
55,002
+0.02(+1.30%)
Jul 17, 2023
1.560
1.560
1.530
1.540
13,433
-0.03(-1.91%)
Jul 14, 2023
1.600
1.600
1.560
1.570
3,900
-0.03(-1.88%)
Jul 13, 2023
1.580
1.600
1.570
1.600
5,311
+0.05(+3.23%)
Jul 12, 2023
1.590
1.590
1.530
1.550
43,900
+0.01(+0.65%)
Jul 11, 2023
1.560
1.590
1.510
1.540
45,063
-0.05(-3.14%)
Jul 10, 2023
1.600
1.600
1.520
1.590
61,059
+0.01(+0.63%)
Jul 07, 2023
1.650
1.650
1.530
1.580
92,014
-0.06(-3.66%)
Jul 06, 2023
1.670
1.670
1.600
1.640
10,250
+0.00(+0.00%)
Jul 05, 2023
1.720
1.720
1.600
1.640
27,461
-0.06(-3.53%)
Jul 04, 2023
1.730
1.730
1.650
1.700
24,321
+0.05(+3.03%)
Jun 30, 2023
1.650
0
+0.15(+10.00%)
Jun 29, 2023
1.430
1.520
1.420
1.500
117,950
+0.10(+7.14%)
Jun 28, 2023
1.430
1.450
1.360
1.400
58,950
-0.06(-4.11%)
Jun 27, 2023
1.460
1.460
1.400
1.460
15,800
+0.01(+0.69%)
Jun 26, 2023
1.480
1.480
1.430
1.450
86,701
-0.03(-2.03%)
Jun 23, 2023
1.540
1.540
1.470
1.480
2,200
-0.02(-1.33%)
Jun 22, 2023
1.480
1.510
1.465
1.500
27,075
+0.01(+0.67%)
Jun 21, 2023
1.470
1.510
1.455
1.490
80,540
+0.00(+0.00%)
Jun 20, 2023
1.510
1.530
1.470
1.490
52,325
-0.02(-1.32%)
Jun 19, 2023
1.560
1.560
1.500
1.510
28,515
-0.03(-1.95%)
Jun 16, 2023
1.620
1.620
1.540
1.540
50,775
-0.06(-3.75%)
Jun 15, 2023
1.590
1.630
1.580
1.600
66,092
+0.03(+1.91%)
Jun 14, 2023
1.580
1.580
1.560
1.570
33,500
+0.01(+0.64%)
Jun 13, 2023
1.600
1.600
1.550
1.560
37,776
-0.03(-1.89%)
Jun 12, 2023
1.610
1.615
1.580
1.590
56,022
-0.02(-1.24%)
Jun 09, 2023
1.600
1.610
1.600
1.610
34,819
+0.01(+0.63%)
Jun 08, 2023
1.600
1.605
1.595
1.600
10,800
+0.02(+1.27%)
Jun 07, 2023
1.560
1.620
1.560
1.580
89,590
+0.02(+1.28%)
Jun 06, 2023
1.590
1.590
1.550
1.560
22,320
-0.03(-1.89%)
Jun 05, 2023
1.690
1.690
1.570
1.590
286,089
-0.10(-5.92%)
Jun 02, 2023
1.680
1.740
1.670
1.690
35,659
+0.02(+1.20%)
Jun 01, 2023
1.690
1.730
1.670
1.670
18,649
-0.04(-2.34%)
May 31, 2023
1.680
1.710
1.670
1.710
16,210
+0.01(+0.59%)
May 30, 2023
1.710
1.710
1.660
1.700
38,456
+0.00(+0.00%)
May 29, 2023
1.740
1.740
1.690
1.700
52,744
+0.02(+1.19%)
May 26, 2023
1.700
1.710
1.660
1.680
91,960
-0.03(-1.75%)
May 25, 2023
1.760
1.760
1.710
1.710
42,600
-0.04(-2.29%)
May 24, 2023
1.750
1.750
1.750
1.750
35,100
-0.01(-0.57%)
May 23, 2023
1.820
1.820
1.750
1.760
28,744
+0.03(+1.73%)
May 19, 2023
1.730
0
+0.05(+2.98%)
May 18, 2023
1.710
1.740
1.680
1.680
22,769
-0.02(-1.18%)
May 17, 2023
1.740
1.740
1.680
1.700
33,458
-0.02(-1.16%)
May 16, 2023
1.800
1.800
1.710
1.720
141,746
-0.06(-3.37%)
May 15, 2023
1.870
1.870
1.780
1.780
33,354
-0.08(-4.30%)
May 12, 2023
1.810
1.860
1.770
1.860
52,707
+0.02(+1.09%)
May 11, 2023
1.850
1.870
1.820
1.840
12,443
-0.01(-0.54%)
May 10, 2023
1.880
1.880
1.830
1.850
70,984
-0.05(-2.63%)
May 09, 2023
1.990
2.000
1.900
1.900
42,298
-0.07(-3.55%)
May 08, 2023
2.060
2.060
1.960
1.970
48,722
-0.07(-3.43%)
May 05, 2023
1.970
2.130
1.950
2.040
45,019
+0.05(+2.51%)
May 04, 2023
1.990
2.030
1.990
1.990
67,450
+0.00(+0.00%)
May 03, 2023
1.970
2.020
1.950
1.990
23,000
+0.00(+0.00%)
May 02, 2023
2.040
2.040
1.960
1.990
40,453
-0.03(-1.49%)
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.