Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dimensional U.S. Core Equity 2 ETF (NY: DFAC )

34.64 -0.01 (-0.03%)
Streaming Delayed Price Updated: 9:49 AM EDT, Oct 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2024 34.55 34.72 34.46 34.65 1,119,996 -0.03(-0.09%)
Oct 28, 2024 34.65 34.73 34.62 34.68 1,309,749 +0.22(+0.64%)
Oct 25, 2024 34.69 34.79 34.39 34.46 1,183,684 -0.07(-0.20%)
Oct 24, 2024 34.62 34.62 34.37 34.53 1,519,637 +0.01(+0.03%)
Oct 23, 2024 34.68 34.71 34.28 34.52 1,181,462 -0.26(-0.75%)
Oct 22, 2024 34.71 34.84 34.65 34.78 1,256,758 -0.07(-0.20%)
Oct 21, 2024 35.02 35.04 34.73 34.85 1,306,530 -0.20(-0.57%)
Oct 18, 2024 35.06 35.10 34.96 35.05 1,025,085 +0.08(+0.23%)
Oct 17, 2024 35.15 35.15 34.94 34.97 2,031,604 +0.01(+0.03%)
Oct 16, 2024 34.80 35.02 34.77 34.96 1,345,408 +0.24(+0.69%)
Oct 15, 2024 34.91 35.01 34.70 34.72 1,269,257 -0.23(-0.66%)
Oct 14, 2024 34.75 34.98 34.71 34.95 1,059,893 +0.27(+0.78%)
Oct 11, 2024 34.33 34.71 34.33 34.68 3,385,798 +0.35(+1.02%)
Oct 10, 2024 34.31 34.39 34.19 34.33 1,191,978 -0.07(-0.20%)
Oct 09, 2024 34.17 34.46 34.16 34.40 1,202,822 +0.21(+0.61%)
Oct 08, 2024 34.09 34.23 34.00 34.19 1,153,266 +0.19(+0.56%)
Oct 07, 2024 34.16 34.20 33.89 34.00 1,307,572 -0.27(-0.79%)
Oct 04, 2024 34.24 34.29 34.00 34.27 1,689,290 +0.35(+1.03%)
Oct 03, 2024 33.90 34.02 33.80 33.92 1,951,733 -0.07(-0.21%)
Oct 02, 2024 33.97 34.09 33.83 33.99 1,795,045 -0.02(-0.06%)
Oct 01, 2024 34.29 34.29 33.84 34.01 1,711,121 -0.28(-0.82%)
Sep 30, 2024 34.14 34.33 33.97 34.29 2,014,717 +0.10(+0.29%)
Sep 27, 2024 34.27 34.38 34.11 34.19 1,758,448 +0.05(+0.15%)
Sep 26, 2024 34.23 34.30 34.03 34.14 1,548,051 +0.19(+0.56%)
Sep 25, 2024 34.11 34.16 33.91 33.95 1,477,317 -0.18(-0.53%)
Sep 24, 2024 34.14 34.14 33.96 34.13 2,324,385 +0.08(+0.23%)
Sep 23, 2024 34.06 34.11 33.96 34.05 3,260,573 +0.09(+0.27%)
Sep 20, 2024 34.00 34.06 33.86 33.96 1,484,952 -0.18(-0.53%)
Sep 19, 2024 34.13 34.24 33.92 34.14 1,769,740 +0.61(+1.82%)
Sep 18, 2024 33.60 33.99 33.50 33.53 1,590,728 -0.08(-0.24%)
Sep 17, 2024 33.65 33.80 33.48 33.61 1,551,538 +0.11(+0.34%)
Sep 16, 2024 33.37 33.52 33.32 33.50 1,273,476 +0.13(+0.39%)
Sep 13, 2024 33.21 33.44 33.21 33.37 997,752 +0.29(+0.87%)
Sep 12, 2024 32.83 33.11 32.68 33.08 1,440,264 +0.31(+0.94%)
Sep 11, 2024 32.52 32.82 31.97 32.77 1,265,657 +0.24(+0.74%)
Sep 10, 2024 32.60 32.60 32.22 32.53 1,601,870 +0.06(+0.18%)
Sep 09, 2024 32.41 32.63 32.35 32.47 1,575,077 +0.25(+0.77%)
Sep 06, 2024 32.79 32.90 32.18 32.22 1,762,419 -0.51(-1.55%)
Sep 05, 2024 32.89 32.97 32.60 32.73 1,319,916 -0.13(-0.39%)
Sep 04, 2024 32.87 33.11 32.79 32.86 1,490,965 -0.12(-0.36%)
Sep 03, 2024 33.55 33.55 32.85 32.98 1,256,680 -0.76(-2.25%)
Aug 30, 2024 33.55 33.76 33.35 33.74 1,214,590 +0.26(+0.77%)
Aug 29, 2024 33.52 33.75 33.43 33.48 1,322,006 +0.05(+0.15%)
Aug 28, 2024 33.53 33.58 33.23 33.43 1,903,277 -0.15(-0.45%)
Aug 27, 2024 33.48 33.62 33.43 33.58 1,287,010 -0.02(-0.06%)
Aug 26, 2024 33.76 33.80 33.54 33.60 1,439,889 -0.05(-0.15%)
Aug 23, 2024 33.31 33.68 33.30 33.65 1,814,719 +0.52(+1.57%)
Aug 22, 2024 33.41 33.49 33.06 33.13 1,262,067 -0.24(-0.72%)
Aug 21, 2024 33.23 33.40 33.19 33.37 1,262,788 +0.21(+0.63%)
Aug 20, 2024 33.29 33.33 33.07 33.16 1,412,589 -0.14(-0.42%)
Aug 19, 2024 33.01 33.31 33.00 33.30 1,398,227 +0.28(+0.85%)
Aug 16, 2024 32.83 33.05 32.83 33.02 1,249,928 +0.08(+0.24%)
Aug 15, 2024 32.73 32.98 32.70 32.94 1,194,938 +0.61(+1.88%)
Aug 14, 2024 32.32 32.41 32.16 32.33 1,093,031 +0.06(+0.19%)
Aug 13, 2024 31.98 32.28 31.92 32.27 1,594,193 +0.49(+1.54%)
Aug 12, 2024 31.89 31.95 31.71 31.78 1,690,144 -0.04(-0.13%)
Aug 09, 2024 31.72 31.94 31.60 31.82 1,204,855 +0.07(+0.22%)
Aug 08, 2024 31.34 31.78 31.26 31.75 1,671,654 +0.71(+2.28%)
Aug 07, 2024 31.66 31.80 31.00 31.04 2,302,197 -0.23(-0.73%)
Aug 06, 2024 31.12 31.69 31.01 31.27 2,655,111 +0.31(+1.00%)
Aug 05, 2024 30.71 31.34 30.57 30.96 2,632,417 -0.95(-2.97%)
Aug 02, 2024 32.14 32.14 31.63 31.91 1,933,298 -0.73(-2.23%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.