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
Costamare Inc
(NY:
CMRE
)
14.45
+0.43 (+3.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 16, 2024
14.03
14.47
14.00
14.45
805,435
+0.43(+3.07%)
May 15, 2024
13.95
14.05
13.74
14.02
675,722
+0.12(+0.86%)
May 14, 2024
13.44
13.94
13.18
13.90
778,644
+0.54(+4.04%)
May 13, 2024
13.43
13.53
13.24
13.36
546,824
-0.01(-0.07%)
May 10, 2024
13.43
13.81
12.77
13.37
1,694,501
-0.06(-0.45%)
May 09, 2024
13.16
13.45
13.07
13.43
773,994
+0.33(+2.52%)
May 08, 2024
12.60
13.11
12.54
13.10
489,802
+0.46(+3.64%)
May 07, 2024
12.53
12.69
12.53
12.64
378,713
+0.14(+1.12%)
May 06, 2024
12.50
12.65
12.45
12.50
430,804
+0.02(+0.16%)
May 03, 2024
12.39
12.49
12.23
12.48
291,354
+0.12(+0.97%)
May 02, 2024
12.40
12.46
12.24
12.36
393,501
+0.08(+0.65%)
May 01, 2024
11.98
12.33
11.92
12.28
573,182
+0.30(+2.50%)
Apr 30, 2024
11.83
12.07
11.79
11.98
489,102
+0.07(+0.59%)
Apr 29, 2024
11.78
11.96
11.70
11.91
351,725
+0.13(+1.10%)
Apr 26, 2024
11.53
11.90
11.53
11.78
560,028
+0.26(+2.26%)
Apr 25, 2024
11.32
11.57
11.27
11.52
452,237
+0.16(+1.41%)
Apr 24, 2024
11.53
11.54
11.24
11.36
403,329
-0.17(-1.47%)
Apr 23, 2024
11.19
11.55
11.17
11.53
469,949
+0.35(+3.13%)
Apr 22, 2024
10.95
11.29
10.94
11.18
342,828
+0.25(+2.29%)
Apr 19, 2024
10.77
10.95
10.70
10.93
315,502
+0.25(+2.34%)
Apr 18, 2024
10.76
10.84
10.64
10.68
282,419
-0.04(-0.33%)
Apr 17, 2024
10.88
11.00
10.71
10.71
249,168
-0.16(-1.46%)
Apr 16, 2024
10.85
10.89
10.65
10.87
250,554
-0.08(-0.72%)
Apr 15, 2024
11.00
11.19
10.89
10.95
229,309
+0.06(+0.55%)
Apr 12, 2024
11.23
11.24
10.89
10.89
222,605
-0.36(-3.17%)
Apr 11, 2024
11.12
11.38
11.12
11.25
359,069
+0.19(+1.70%)
Apr 10, 2024
10.93
11.17
10.81
11.06
387,265
-0.01(-0.09%)
Apr 09, 2024
11.30
11.30
10.95
11.07
279,818
-0.17(-1.50%)
Apr 08, 2024
11.32
11.39
11.19
11.24
320,062
-0.06(-0.52%)
Apr 05, 2024
11.29
11.40
11.20
11.30
275,258
+0.01(+0.09%)
Apr 04, 2024
11.48
11.60
11.26
11.29
301,864
-0.14(-1.21%)
Apr 03, 2024
11.09
11.50
11.09
11.43
396,555
+0.38(+3.40%)
Apr 02, 2024
11.21
11.21
10.97
11.05
323,981
-0.22(-1.93%)
Apr 01, 2024
11.26
11.42
11.22
11.27
285,645
+0.04(+0.35%)
Mar 28, 2024
11.20
11.33
11.15
11.23
344,363
+0.06(+0.53%)
Mar 27, 2024
11.07
11.20
11.06
11.17
217,867
+0.11(+0.98%)
Mar 26, 2024
11.00
11.10
10.97
11.06
256,887
+0.05(+0.45%)
Mar 25, 2024
11.03
11.12
10.99
11.01
195,786
-0.03(-0.27%)
Mar 22, 2024
11.21
11.23
11.04
11.04
217,491
-0.20(-1.76%)
Mar 21, 2024
11.15
11.30
11.15
11.24
324,390
+0.14(+1.25%)
Mar 20, 2024
10.88
11.15
10.71
11.10
347,126
+0.15(+1.35%)
Mar 19, 2024
10.98
11.05
10.92
10.95
216,437
-0.05(-0.45%)
Mar 18, 2024
11.05
11.11
10.92
11.00
309,428
-0.05(-0.45%)
Mar 15, 2024
11.03
11.17
10.98
11.05
441,605
-0.01(-0.09%)
Mar 14, 2024
11.29
11.29
11.04
11.06
432,486
-0.24(-2.10%)
Mar 13, 2024
11.37
11.42
11.16
11.30
355,837
-0.09(-0.78%)
Mar 12, 2024
11.14
11.41
11.05
11.39
327,853
+0.28(+2.49%)
Mar 11, 2024
11.24
11.27
11.03
11.11
333,008
-0.16(-1.40%)
Mar 08, 2024
11.54
11.64
11.22
11.27
722,092
-0.15(-1.30%)
Mar 07, 2024
11.29
11.54
11.23
11.42
518,582
+0.08(+0.70%)
Mar 06, 2024
11.11
11.37
11.05
11.34
381,783
+0.28(+2.50%)
Mar 05, 2024
10.84
11.13
10.84
11.06
439,844
+0.21(+1.91%)
Mar 04, 2024
11.41
11.41
10.85
10.85
494,336
-0.51(-4.53%)
Mar 01, 2024
11.29
11.51
11.25
11.37
385,874
+0.12(+1.06%)
Feb 29, 2024
11.50
11.51
11.18
11.25
296,057
-0.15(-1.30%)
Feb 28, 2024
11.36
11.64
11.29
11.40
538,190
-0.01(-0.09%)
Feb 27, 2024
11.28
11.54
11.23
11.41
470,324
+0.13(+1.14%)
Feb 26, 2024
11.22
11.29
11.02
11.28
456,086
+0.06(+0.53%)
Feb 23, 2024
11.06
11.26
10.93
11.22
402,688
+0.20(+1.80%)
Feb 22, 2024
10.95
11.05
10.84
11.02
516,831
+0.05(+0.45%)
Feb 21, 2024
10.75
10.98
10.70
10.97
397,011
+0.22(+2.02%)
Feb 20, 2024
10.90
10.99
10.74
10.75
396,831
-0.28(-2.51%)
Feb 16, 2024
11.17
11.21
10.95
11.03
373,857
-0.08(-0.71%)
Feb 15, 2024
11.02
11.19
10.99
11.11
358,195
+0.10(+0.90%)
Feb 14, 2024
11.10
11.11
10.81
11.01
556,428
-0.01(-0.09%)
Feb 13, 2024
11.28
11.28
10.93
11.02
577,381
-0.44(-3.80%)
Feb 12, 2024
11.03
11.53
11.00
11.46
646,076
+0.49(+4.51%)
Feb 09, 2024
10.91
11.02
10.77
10.96
606,319
+0.08(+0.73%)
Feb 08, 2024
10.76
10.97
10.52
10.88
822,717
+0.09(+0.82%)
Feb 07, 2024
10.58
10.90
10.33
10.79
987,660
+0.49(+4.80%)
Feb 06, 2024
10.21
10.51
10.18
10.30
500,794
+0.13(+1.27%)
Feb 05, 2024
10.20
10.25
10.03
10.17
402,289
-0.07(-0.68%)
Feb 02, 2024
10.40
10.41
10.16
10.24
414,767
-0.17(-1.62%)
Feb 01, 2024
10.69
10.75
10.21
10.41
678,486
-0.19(-1.77%)
Jan 31, 2024
10.86
10.89
10.59
10.60
572,569
-0.32(-2.90%)
Jan 30, 2024
10.60
10.94
10.58
10.91
410,895
+0.26(+2.41%)
Jan 29, 2024
10.77
10.92
10.61
10.66
501,366
-0.11(-1.01%)
Jan 26, 2024
10.95
10.97
10.64
10.76
411,203
-0.11(-1.00%)
Jan 25, 2024
11.03
11.03
10.67
10.87
527,129
-0.10(-0.90%)
Jan 24, 2024
10.77
11.04
10.70
10.97
570,755
+0.37(+3.45%)
Jan 23, 2024
10.74
10.76
10.56
10.61
596,659
-0.10(-0.92%)
Jan 22, 2024
10.85
10.90
10.69
10.71
517,029
-0.15(-1.37%)
Jan 19, 2024
10.99
11.02
10.79
10.85
536,641
-0.07(-0.68%)
Jan 18, 2024
10.85
10.96
10.70
10.93
389,661
+0.20(+1.82%)
Jan 17, 2024
10.53
10.78
10.39
10.73
578,797
+0.04(+0.37%)
Jan 16, 2024
10.58
10.80
10.49
10.69
515,035
+0.18(+1.68%)
Jan 12, 2024
10.72
10.76
10.47
10.52
394,346
-0.02(-0.19%)
Jan 11, 2024
10.53
10.59
10.37
10.54
367,748
-0.03(-0.28%)
Jan 10, 2024
10.54
10.79
10.50
10.57
546,147
+0.05(+0.46%)
Jan 09, 2024
10.78
10.78
10.47
10.52
473,671
-0.34(-3.16%)
Jan 08, 2024
10.91
11.04
10.63
10.86
596,628
-0.25(-2.29%)
Jan 05, 2024
10.86
11.24
10.81
11.11
684,641
+0.23(+2.07%)
Jan 04, 2024
10.83
10.93
10.77
10.89
580,022
+0.23(+2.11%)
Jan 03, 2024
10.42
10.83
10.33
10.66
748,803
+0.21(+1.97%)
Jan 02, 2024
10.28
10.68
10.23
10.46
502,443
+0.26(+2.59%)
Dec 29, 2023
10.16
10.23
10.10
10.19
396,887
+0.03(+0.29%)
Dec 28, 2023
10.33
10.33
10.15
10.16
272,995
-0.14(-1.33%)
Dec 27, 2023
10.36
10.40
10.22
10.30
331,036
-0.03(-0.28%)
Dec 26, 2023
10.34
10.36
10.05
10.33
476,838
-0.01(-0.09%)
Dec 22, 2023
10.28
10.43
10.25
10.34
657,072
+0.15(+1.44%)
Dec 21, 2023
10.02
10.20
9.939
10.19
538,402
+0.32(+3.27%)
Dec 20, 2023
10.04
10.23
9.870
9.870
617,432
-0.22(-2.14%)
Dec 19, 2023
9.802
10.10
9.802
10.09
576,988
+0.29(+3.00%)
Dec 18, 2023
10.09
10.25
9.782
9.792
830,613
-0.08(-0.79%)
Dec 15, 2023
9.606
10.02
9.567
9.870
1,411,317
+0.32(+3.38%)
Dec 14, 2023
9.479
9.674
9.474
9.547
415,344
+0.23(+2.42%)
Dec 13, 2023
9.126
9.340
8.969
9.322
443,831
+0.18(+1.93%)
Dec 12, 2023
9.175
9.180
9.018
9.146
359,609
-0.01(-0.11%)
Dec 11, 2023
9.312
9.332
9.106
9.155
545,137
-0.16(-1.68%)
Dec 08, 2023
9.361
9.469
9.253
9.312
410,333
-0.02(-0.21%)
Dec 07, 2023
9.527
9.557
9.263
9.332
573,350
-0.21(-2.16%)
Dec 06, 2023
9.674
9.826
9.479
9.537
378,131
-0.15(-1.52%)
Dec 05, 2023
10.03
10.06
9.674
9.684
376,537
-0.41(-4.07%)
Dec 04, 2023
10.25
10.44
10.03
10.10
572,368
-0.29(-2.83%)
Dec 01, 2023
9.860
10.41
9.860
10.39
740,972
+0.49(+4.95%)
Nov 30, 2023
9.469
9.914
9.439
9.900
590,850
+0.48(+5.09%)
Nov 29, 2023
9.420
9.542
9.390
9.420
268,685
+0.06(+0.63%)
Nov 28, 2023
9.449
9.503
9.302
9.361
256,370
-0.08(-0.83%)
Nov 27, 2023
9.430
9.488
9.312
9.439
316,825
-0.07(-0.72%)
Nov 24, 2023
9.263
9.537
9.263
9.508
232,287
+0.27(+2.97%)
Nov 22, 2023
9.244
9.302
9.195
9.234
223,048
+0.00(+0.00%)
Nov 21, 2023
9.204
9.302
9.185
9.234
293,897
-0.03(-0.32%)
Nov 20, 2023
9.322
9.366
9.224
9.263
261,381
-0.01(-0.11%)
Nov 17, 2023
9.253
9.356
9.253
9.273
346,633
+0.11(+1.18%)
Nov 16, 2023
9.459
9.488
9.165
9.165
341,593
-0.29(-3.11%)
Nov 15, 2023
9.048
9.469
9.018
9.459
720,448
+0.41(+4.55%)
Nov 14, 2023
8.754
9.057
8.725
9.048
576,689
+0.51(+5.96%)
Nov 13, 2023
8.490
8.579
8.441
8.539
200,902
+0.01(+0.11%)
Nov 10, 2023
8.568
8.597
8.475
8.529
249,935
-0.03(-0.34%)
Nov 09, 2023
8.568
8.710
8.539
8.558
324,331
+0.02(+0.23%)
Nov 08, 2023
8.607
8.617
8.431
8.539
342,621
-0.11(-1.25%)
Nov 07, 2023
8.813
8.813
8.636
8.646
398,353
-0.24(-2.75%)
Nov 06, 2023
9.087
9.116
8.803
8.891
424,074
-0.20(-2.16%)
Nov 03, 2023
9.146
9.292
9.057
9.087
609,175
-0.16(-1.69%)
Nov 02, 2023
8.734
9.263
8.705
9.244
873,790
+0.59(+6.79%)
Nov 01, 2023
8.813
8.813
8.360
8.656
1,127,599
-0.19(-2.10%)
Oct 31, 2023
8.911
8.964
8.725
8.842
792,996
-0.11(-1.20%)
Oct 30, 2023
9.038
9.087
8.822
8.950
484,148
+0.04(+0.44%)
Oct 27, 2023
9.077
9.126
8.901
8.911
498,552
-0.05(-0.55%)
Oct 26, 2023
8.960
8.999
8.854
8.960
331,137
+0.01(+0.11%)
Oct 25, 2023
8.871
8.979
8.822
8.950
414,252
-0.06(-0.65%)
Oct 24, 2023
8.940
9.072
8.867
9.009
562,203
+0.05(+0.55%)
Oct 23, 2023
8.891
9.062
8.793
8.960
363,827
+0.06(+0.66%)
Oct 20, 2023
8.852
8.930
8.803
8.901
425,853
+0.04(+0.44%)
Oct 19, 2023
9.018
9.028
8.832
8.862
449,403
-0.14(-1.58%)
Oct 18, 2023
9.139
9.139
8.975
9.004
532,838
-0.20(-2.21%)
Oct 17, 2023
9.120
9.283
9.120
9.207
300,981
+0.04(+0.42%)
Oct 16, 2023
9.313
9.340
9.149
9.168
303,330
-0.13(-1.35%)
Oct 13, 2023
9.342
9.352
9.154
9.294
450,098
+0.02(+0.21%)
Oct 12, 2023
9.342
9.381
9.076
9.274
463,650
+0.01(+0.10%)
Oct 11, 2023
9.284
9.400
9.197
9.265
394,464
-0.01(-0.10%)
Oct 10, 2023
9.226
9.390
9.226
9.274
440,369
+0.07(+0.74%)
Oct 09, 2023
9.110
9.361
9.091
9.207
548,710
+0.11(+1.17%)
Oct 06, 2023
9.013
9.129
8.907
9.100
465,528
+0.09(+0.97%)
Oct 05, 2023
8.839
9.053
8.839
9.013
527,837
+0.16(+1.86%)
Oct 04, 2023
8.946
8.984
8.752
8.849
391,763
-0.07(-0.76%)
Oct 03, 2023
9.091
9.168
8.839
8.917
546,406
-0.26(-2.85%)
Oct 02, 2023
9.323
9.371
9.163
9.178
559,284
-0.13(-1.35%)
Sep 29, 2023
9.274
9.352
9.207
9.303
398,333
+0.08(+0.84%)
Sep 28, 2023
9.120
9.332
9.120
9.226
349,172
+0.08(+0.85%)
Sep 27, 2023
9.149
9.236
9.081
9.149
345,067
+0.07(+0.75%)
Sep 26, 2023
8.994
9.154
8.994
9.081
358,827
+0.01(+0.11%)
Sep 25, 2023
8.955
9.120
9.047
9.071
352,593
+0.06(+0.64%)
Sep 22, 2023
8.936
9.061
8.917
9.013
336,478
+0.06(+0.65%)
Sep 21, 2023
8.965
9.033
8.917
8.955
325,769
-0.04(-0.43%)
Sep 20, 2023
8.994
9.170
8.946
8.994
870,959
-0.19(-2.11%)
Sep 19, 2023
9.313
9.371
9.187
9.187
297,714
-0.07(-0.73%)
Sep 18, 2023
9.255
9.284
9.154
9.255
348,642
+0.00(+0.00%)
Sep 15, 2023
9.448
9.487
9.216
9.255
689,616
-0.20(-2.15%)
Sep 14, 2023
9.381
9.545
9.371
9.458
397,448
+0.09(+0.93%)
Sep 13, 2023
9.284
9.458
9.274
9.371
346,444
+0.09(+0.94%)
Sep 12, 2023
9.352
9.400
9.218
9.284
356,831
-0.04(-0.42%)
Sep 11, 2023
9.477
9.546
9.313
9.323
286,507
-0.11(-1.13%)
Sep 08, 2023
9.284
9.468
9.265
9.429
290,578
+0.14(+1.46%)
Sep 07, 2023
9.439
9.545
9.192
9.294
703,415
-0.21(-2.24%)
Sep 06, 2023
9.681
9.758
9.473
9.507
378,615
-0.14(-1.40%)
Sep 05, 2023
10.000
10.000
9.623
9.642
413,708
-0.44(-4.32%)
Sep 01, 2023
10.06
10.13
10.000
10.08
231,000
+0.11(+1.07%)
Aug 31, 2023
10.11
10.16
9.947
9.971
292,464
-0.15(-1.53%)
Aug 30, 2023
10.01
10.15
10.000
10.13
280,983
+0.05(+0.48%)
Aug 29, 2023
9.903
10.11
9.816
10.08
390,827
+0.26(+2.66%)
Aug 28, 2023
9.884
9.942
9.748
9.816
343,657
+0.00(+0.00%)
Aug 25, 2023
9.922
9.980
9.768
9.816
356,424
-0.13(-1.26%)
Aug 24, 2023
10.09
10.13
9.922
9.942
305,210
-0.11(-1.06%)
Aug 23, 2023
9.951
10.10
9.845
10.05
393,242
+0.06(+0.58%)
Aug 22, 2023
10.29
10.35
9.980
9.990
533,273
-0.23(-2.27%)
Aug 21, 2023
10.41
10.45
10.20
10.22
314,964
-0.16(-1.58%)
Aug 18, 2023
10.36
10.53
10.32
10.39
416,205
-0.09(-0.83%)
Aug 17, 2023
10.39
10.57
10.39
10.47
354,943
+0.16(+1.59%)
Aug 16, 2023
10.45
10.63
10.31
10.31
458,384
-0.22(-2.11%)
Aug 15, 2023
10.54
10.63
10.49
10.53
304,485
-0.15(-1.36%)
Aug 14, 2023
10.66
10.72
10.56
10.68
364,939
-0.08(-0.72%)
Aug 11, 2023
10.85
10.92
10.72
10.75
388,223
-0.18(-1.68%)
Aug 10, 2023
11.27
11.27
10.92
10.94
435,420
-0.21(-1.91%)
Aug 09, 2023
11.03
11.23
10.94
11.15
574,908
+0.16(+1.50%)
Aug 08, 2023
10.95
11.06
10.75
10.99
461,858
-0.10(-0.87%)
Aug 07, 2023
11.05
11.13
10.87
11.08
708,073
+0.04(+0.35%)
Aug 04, 2023
11.07
11.22
10.96
11.04
1,106,183
+0.01(+0.09%)
Aug 03, 2023
10.89
11.20
10.85
11.03
1,557,339
+0.15(+1.42%)
Aug 02, 2023
10.69
10.98
10.58
10.88
1,240,630
+0.14(+1.26%)
Aug 01, 2023
10.84
10.86
10.49
10.74
1,236,776
-0.06(-0.54%)
Jul 31, 2023
11.05
11.17
10.76
10.80
2,079,643
-0.41(-3.62%)
Jul 28, 2023
9.584
11.46
9.400
11.21
4,591,654
+2.02(+22.00%)
Jul 27, 2023
9.294
9.390
9.168
9.187
486,918
-0.11(-1.14%)
Jul 26, 2023
9.274
9.342
9.139
9.294
558,991
-0.04(-0.41%)
Jul 25, 2023
9.458
9.613
9.313
9.332
584,980
-0.09(-0.92%)
Jul 24, 2023
9.158
9.545
9.139
9.419
779,526
+0.17(+1.88%)
Jul 21, 2023
9.294
9.337
9.158
9.245
752,692
-0.01(-0.10%)
Jul 20, 2023
9.603
9.623
9.255
9.255
672,641
-0.30(-3.14%)
Jul 19, 2023
9.536
9.661
9.487
9.555
1,156,349
+0.00(+0.05%)
Jul 18, 2023
9.502
9.665
9.483
9.550
532,712
+0.11(+1.11%)
Jul 17, 2023
9.321
9.555
9.297
9.445
673,170
+0.07(+0.71%)
Jul 14, 2023
9.617
9.627
9.378
9.378
724,817
-0.22(-2.29%)
Jul 13, 2023
9.569
9.660
9.502
9.598
553,944
+0.06(+0.60%)
Jul 12, 2023
9.846
9.865
9.540
9.540
441,236
-0.17(-1.77%)
Jul 11, 2023
9.674
9.875
9.655
9.713
515,548
+0.13(+1.40%)
Jul 10, 2023
9.713
9.894
9.560
9.579
646,002
-0.11(-1.18%)
Jul 07, 2023
9.598
9.765
9.579
9.693
785,300
+0.13(+1.40%)
Jul 06, 2023
9.397
9.569
9.301
9.560
789,080
+0.01(+0.10%)
Jul 05, 2023
9.598
9.636
9.388
9.550
642,978
-0.05(-0.50%)
Jul 03, 2023
9.292
9.607
9.273
9.598
640,483
+0.35(+3.83%)
Jun 30, 2023
9.378
9.426
9.244
9.244
806,169
-0.08(-0.82%)
Jun 29, 2023
9.177
9.397
9.177
9.321
696,955
+0.16(+1.77%)
Jun 28, 2023
8.938
9.177
8.890
9.158
604,819
+0.21(+2.35%)
Jun 27, 2023
8.747
9.000
8.718
8.948
594,100
+0.15(+1.74%)
Jun 26, 2023
8.967
8.996
8.785
8.795
789,833
-0.11(-1.29%)
Jun 23, 2023
8.833
9.048
8.804
8.910
1,310,034
-0.05(-0.53%)
Jun 22, 2023
8.776
9.024
8.742
8.957
701,206
+0.16(+1.85%)
Jun 21, 2023
8.671
8.924
8.661
8.795
594,857
+0.07(+0.77%)
Jun 20, 2023
8.776
8.795
8.632
8.728
730,779
-0.08(-0.87%)
Jun 16, 2023
9.043
9.053
8.785
8.804
832,862
-0.20(-2.23%)
Jun 15, 2023
8.890
9.053
8.871
9.005
796,430
+0.11(+1.18%)
Jun 14, 2023
8.910
9.067
8.862
8.900
773,325
+0.07(+0.76%)
Jun 13, 2023
8.766
8.919
8.737
8.833
682,580
+0.12(+1.43%)
Jun 12, 2023
8.604
8.728
8.563
8.709
588,505
+0.06(+0.66%)
Jun 09, 2023
8.642
8.747
8.551
8.651
648,995
-0.01(-0.11%)
Jun 08, 2023
8.747
8.815
8.518
8.661
745,197
-0.09(-0.98%)
Jun 07, 2023
8.479
8.780
8.460
8.747
979,083
+0.34(+4.10%)
Jun 06, 2023
7.906
8.412
7.906
8.403
847,880
+0.44(+5.52%)
Jun 05, 2023
7.906
8.087
7.868
7.963
668,064
+0.06(+0.73%)
Jun 02, 2023
7.724
8.011
7.700
7.906
1,052,735
+0.34(+4.55%)
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.