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
Kelly Residential & Apartment Real Estate ETF
(NY:
RESI
)
9.703
UNCHANGED
Last Price
Updated: 8:00 PM EST, Nov 30, 2023
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 (%)
Jun 30, 2020
8.008
8.221
7.897
8.064
590,116
+0.03(+0.35%)
Jun 29, 2020
7.693
8.045
7.554
8.036
580,776
+0.40(+5.22%)
Jun 26, 2020
7.767
7.860
7.522
7.638
836,350
-0.17(-2.14%)
Jun 25, 2020
7.610
7.804
7.563
7.804
309,820
+0.09(+1.20%)
Jun 24, 2020
7.841
7.916
7.554
7.712
797,244
-0.28(-3.48%)
Jun 23, 2020
8.175
8.194
7.879
7.990
1,027,362
-0.11(-1.37%)
Jun 22, 2020
8.008
8.184
7.767
8.101
869,491
+0.08(+1.04%)
Jun 19, 2020
7.749
8.147
7.712
8.018
1,464,800
+0.35(+4.59%)
Jun 18, 2020
7.749
7.786
7.461
7.665
752,016
-0.08(-1.08%)
Jun 17, 2020
7.786
7.971
7.693
7.749
835,182
-0.07(-0.95%)
Jun 16, 2020
7.990
8.008
7.573
7.823
631,755
+0.04(+0.48%)
Jun 15, 2020
7.304
7.999
7.258
7.786
873,604
+0.28(+3.70%)
Jun 12, 2020
7.508
7.560
7.220
7.508
971,858
+0.37(+5.19%)
Jun 11, 2020
7.313
7.434
7.007
7.137
866,487
-0.65(-8.33%)
Jun 10, 2020
7.712
7.897
7.510
7.786
638,030
-0.18(-2.21%)
Jun 09, 2020
8.184
8.231
7.248
7.962
1,506,339
-0.38(-4.56%)
Jun 08, 2020
8.639
8.722
7.906
8.342
1,902,161
+0.09(+1.12%)
Jun 05, 2020
7.647
8.472
7.628
8.249
2,137,053
+0.79(+10.56%)
Jun 04, 2020
7.452
7.489
7.387
7.461
613,793
-0.05(-0.62%)
Jun 03, 2020
7.313
7.508
7.276
7.508
1,149,220
+0.23(+3.18%)
Jun 02, 2020
6.859
7.304
6.859
7.276
934,596
+0.38(+5.51%)
Jun 01, 2020
6.896
7.040
6.795
6.896
790,997
-0.06(-0.80%)
May 29, 2020
6.970
7.044
6.636
6.952
1,001,959
-0.08(-1.19%)
May 28, 2020
7.026
7.044
6.792
7.035
797,978
+0.07(+1.07%)
May 27, 2020
6.674
6.961
6.581
6.961
1,068,553
+0.38(+5.77%)
May 26, 2020
6.627
6.664
6.497
6.581
974,984
+0.09(+1.43%)
May 22, 2020
6.414
6.507
6.405
6.488
643,878
+0.07(+1.16%)
May 21, 2020
6.497
6.535
6.340
6.414
846,439
-0.10(-1.56%)
May 20, 2020
6.405
6.516
6.312
6.516
1,242,471
+0.17(+2.63%)
May 19, 2020
6.396
6.479
6.108
6.349
1,826,415
-0.13(-2.00%)
May 18, 2020
6.173
6.868
6.034
6.479
5,385,953
+0.87(+15.54%)
May 15, 2020
5.802
5.821
5.571
5.608
1,898,296
-0.19(-3.20%)
May 14, 2020
6.201
6.219
5.682
5.793
2,412,006
-0.54(-8.49%)
May 13, 2020
6.655
6.664
6.219
6.331
2,225,694
-0.35(-5.27%)
May 12, 2020
6.497
6.803
6.368
6.683
3,257,548
+0.25(+3.89%)
May 11, 2020
6.859
6.924
6.423
6.433
3,949,475
+0.08(+1.31%)
May 08, 2020
6.599
6.745
6.284
6.349
2,418,858
-0.29(-4.33%)
May 07, 2020
6.266
6.766
6.238
6.636
2,069,991
+0.35(+5.60%)
May 06, 2020
6.785
6.785
6.266
6.284
2,571,709
-0.44(-6.48%)
May 05, 2020
7.656
7.656
6.720
6.720
3,933,697
-0.70(-9.37%)
May 04, 2020
9.037
9.037
7.063
7.415
8,243,381
-2.62(-26.13%)
May 01, 2020
10.46
10.63
9.945
10.04
1,602,574
-0.54(-5.08%)
Apr 30, 2020
10.91
11.03
10.13
10.58
2,198,188
-0.32(-2.89%)
Apr 29, 2020
11.25
11.25
10.69
10.89
1,590,280
-0.22(-2.00%)
Apr 28, 2020
11.38
11.38
11.08
11.11
1,004,132
-0.14(-1.24%)
Apr 27, 2020
11.40
11.44
11.25
11.25
1,510,343
-0.17(-1.46%)
Apr 24, 2020
11.25
11.45
11.25
11.42
849,729
+0.16(+1.40%)
Apr 23, 2020
11.05
11.28
11.01
11.26
748,371
+0.25(+2.27%)
Apr 22, 2020
11.03
11.16
10.95
11.01
954,592
+0.13(+1.19%)
Apr 21, 2020
10.71
11.02
10.71
10.88
1,057,822
+0.12(+1.12%)
Apr 20, 2020
11.13
11.27
10.76
10.76
1,595,079
-0.46(-4.13%)
Apr 17, 2020
11.03
11.35
11.00
11.22
463,812
+0.14(+1.25%)
Apr 16, 2020
11.03
11.12
10.86
11.09
794,427
+0.07(+0.67%)
Apr 15, 2020
10.94
11.14
10.57
11.01
1,203,062
-0.10(-0.92%)
Apr 14, 2020
11.22
11.29
11.06
11.11
671,568
+0.00(+0.00%)
Apr 13, 2020
11.22
11.27
11.05
11.11
662,181
-0.06(-0.50%)
Apr 09, 2020
11.22
11.38
11.06
11.17
1,276,212
+0.09(+0.84%)
Apr 08, 2020
10.75
11.33
10.68
11.08
1,199,026
+0.40(+3.73%)
Apr 07, 2020
10.43
10.78
10.31
10.68
412,002
+0.36(+3.50%)
Apr 06, 2020
10.10
10.43
10.08
10.32
610,203
+0.27(+2.68%)
Apr 03, 2020
10.80
10.98
9.375
10.05
1,414,201
-0.84(-7.74%)
Apr 02, 2020
10.75
11.07
10.71
10.89
466,006
+0.05(+0.43%)
Apr 01, 2020
10.84
11.12
10.49
10.84
586,240
-0.23(-2.09%)
Mar 31, 2020
11.03
11.35
10.72
11.08
592,354
+0.01(+0.08%)
Mar 30, 2020
10.82
11.07
10.61
11.07
558,601
+0.41(+3.83%)
Mar 27, 2020
10.38
11.02
10.38
10.66
619,387
+0.14(+1.32%)
Mar 26, 2020
10.38
10.83
10.22
10.52
956,275
+0.26(+2.53%)
Mar 25, 2020
10.08
10.79
10.03
10.26
816,288
+0.27(+2.69%)
Mar 24, 2020
9.519
10.31
9.507
9.992
1,030,025
+0.83(+9.11%)
Mar 23, 2020
9.046
9.538
8.954
9.158
747,690
+0.21(+2.38%)
Mar 20, 2020
8.286
9.204
8.268
8.944
1,465,987
+0.71(+8.67%)
Mar 19, 2020
8.880
8.880
7.888
8.231
1,178,445
-0.63(-7.11%)
Mar 18, 2020
9.213
9.686
8.435
8.861
836,621
-0.58(-6.18%)
Mar 17, 2020
8.676
9.482
8.045
9.445
1,558,745
+0.84(+9.81%)
Mar 16, 2020
11.11
11.12
8.203
8.601
934,563
-2.96(-25.58%)
Mar 13, 2020
11.39
11.60
10.81
11.56
808,623
+0.32(+2.89%)
Mar 12, 2020
11.22
11.54
11.09
11.23
1,247,144
-0.24(-2.10%)
Mar 11, 2020
11.49
11.81
11.37
11.47
773,531
-0.10(-0.88%)
Mar 10, 2020
11.47
11.59
11.37
11.58
1,303,738
+0.15(+1.30%)
Mar 09, 2020
11.44
11.54
11.34
11.43
820,750
-0.15(-1.28%)
Mar 06, 2020
11.49
11.58
11.47
11.58
1,174,041
+0.00(+0.00%)
Mar 05, 2020
11.53
11.60
11.53
11.58
889,156
+0.02(+0.16%)
Mar 04, 2020
11.73
11.81
11.49
11.56
1,555,867
-0.14(-1.19%)
Mar 03, 2020
11.74
11.78
11.64
11.70
766,101
+0.05(+0.40%)
Mar 02, 2020
11.79
11.92
11.54
11.65
1,271,319
-0.10(-0.87%)
Feb 28, 2020
11.63
11.82
11.33
11.75
1,867,548
+0.11(+0.96%)
Feb 27, 2020
11.69
11.73
11.62
11.64
3,811,825
-0.04(-0.32%)
Feb 26, 2020
11.79
11.82
11.66
11.68
541,542
-0.06(-0.55%)
Feb 25, 2020
11.81
11.88
11.67
11.74
918,177
-0.06(-0.55%)
Feb 24, 2020
11.65
11.82
11.65
11.81
1,598,756
+0.11(+0.95%)
Feb 21, 2020
11.79
11.79
11.66
11.70
646,143
-0.03(-0.24%)
Feb 20, 2020
11.77
11.92
11.69
11.73
892,177
-0.04(-0.32%)
Feb 19, 2020
11.65
11.80
11.64
11.76
2,531,632
+0.11(+0.96%)
Feb 18, 2020
11.66
11.70
11.60
11.65
10,091,239
+1.17(+11.14%)
Feb 14, 2020
10.46
10.50
10.34
10.48
160,969
+0.05(+0.44%)
Feb 13, 2020
10.30
10.52
10.25
10.44
145,005
+0.11(+1.08%)
Feb 12, 2020
10.33
10.39
10.20
10.33
136,756
+0.07(+0.72%)
Feb 11, 2020
10.25
10.35
10.18
10.25
92,330
+0.06(+0.55%)
Feb 10, 2020
10.14
10.26
10.14
10.20
75,106
+0.06(+0.55%)
Feb 07, 2020
10.31
10.31
10.09
10.14
163,774
-0.16(-1.53%)
Feb 06, 2020
10.38
10.42
10.22
10.30
87,760
-0.06(-0.54%)
Feb 05, 2020
10.21
10.43
10.20
10.35
101,424
+0.19(+1.92%)
Feb 04, 2020
10.10
10.23
10.08
10.16
92,313
+0.11(+1.11%)
Feb 03, 2020
10.02
10.17
10.00
10.05
203,700
+0.10(+1.02%)
Jan 31, 2020
10.17
10.24
9.834
9.945
283,314
-0.25(-2.45%)
Jan 30, 2020
10.29
10.32
10.10
10.20
121,265
-0.11(-1.08%)
Jan 29, 2020
10.56
10.66
10.30
10.31
85,940
-0.25(-2.37%)
Jan 28, 2020
10.46
10.60
10.43
10.56
197,993
+0.16(+1.52%)
Jan 27, 2020
10.45
10.48
10.30
10.40
178,173
-0.09(-0.88%)
Jan 24, 2020
10.73
10.82
10.47
10.49
122,129
-0.25(-2.33%)
Jan 23, 2020
10.70
10.79
10.62
10.74
183,683
+0.00(+0.00%)
Jan 22, 2020
10.99
11.11
10.66
10.74
194,262
-0.29(-2.60%)
Jan 21, 2020
11.12
11.15
10.87
11.03
229,400
-0.12(-1.08%)
Jan 17, 2020
11.22
11.45
11.13
11.15
589,502
-0.01(-0.08%)
Jan 16, 2020
11.21
11.25
11.10
11.16
606,567
+0.02(+0.16%)
Jan 15, 2020
11.06
11.26
11.06
11.14
381,653
+0.07(+0.66%)
Jan 14, 2020
11.24
11.24
11.07
11.07
145,679
-0.19(-1.71%)
Jan 13, 2020
11.12
11.41
11.12
11.26
147,608
+0.10(+0.90%)
Jan 10, 2020
11.25
11.40
11.06
11.16
172,150
-0.10(-0.89%)
Jan 09, 2020
11.35
11.42
11.21
11.26
196,193
-0.11(-0.97%)
Jan 08, 2020
11.38
11.44
11.19
11.37
136,205
+0.01(+0.08%)
Jan 07, 2020
11.47
11.51
11.26
11.36
145,398
-0.18(-1.59%)
Jan 06, 2020
11.57
11.64
11.46
11.54
200,581
-0.01(-0.08%)
Jan 03, 2020
11.45
11.63
11.43
11.55
178,704
+0.08(+0.72%)
Jan 02, 2020
11.36
11.50
11.20
11.47
197,351
+0.17(+1.54%)
Dec 31, 2019
11.07
11.38
10.99
11.30
268,384
+0.21(+1.90%)
Dec 30, 2019
11.10
11.27
10.99
11.09
151,828
-0.06(-0.49%)
Dec 27, 2019
11.34
11.36
11.07
11.14
171,167
-0.20(-1.78%)
Dec 26, 2019
11.50
11.52
11.31
11.34
65,091
-0.13(-1.12%)
Dec 24, 2019
11.48
11.54
11.41
11.47
52,868
+0.03(+0.24%)
Dec 23, 2019
11.44
11.47
11.24
11.44
155,998
+0.02(+0.16%)
Dec 20, 2019
11.30
11.46
11.22
11.43
344,847
+0.14(+1.22%)
Dec 19, 2019
11.29
11.52
11.21
11.29
190,257
-0.02(-0.16%)
Dec 18, 2019
11.20
11.32
11.13
11.31
193,943
+0.13(+1.15%)
Dec 17, 2019
11.16
11.23
11.09
11.18
348,041
+0.01(+0.08%)
Dec 16, 2019
11.23
11.26
11.00
11.17
251,160
-0.09(-0.81%)
Dec 13, 2019
11.25
11.56
11.20
11.26
200,660
-0.05(-0.41%)
Dec 12, 2019
11.52
11.69
11.20
11.31
242,437
-0.24(-2.06%)
Dec 11, 2019
11.61
11.65
11.53
11.54
474,950
-0.09(-0.79%)
Dec 10, 2019
12.01
12.01
11.63
11.64
376,830
-0.38(-3.13%)
Dec 09, 2019
11.71
12.07
11.71
12.01
421,940
+0.19(+1.63%)
Dec 06, 2019
11.69
11.86
11.67
11.82
351,619
+0.16(+1.41%)
Dec 05, 2019
11.71
12.16
11.44
11.65
819,737
+0.02(+0.16%)
Dec 04, 2019
10.56
11.97
10.41
11.64
970,794
+1.04(+9.85%)
Dec 03, 2019
10.28
10.64
10.28
10.59
113,616
+0.24(+2.30%)
Dec 02, 2019
10.59
10.59
10.27
10.35
175,869
-0.27(-2.50%)
Nov 29, 2019
10.63
10.73
10.57
10.62
55,490
-0.08(-0.77%)
Nov 27, 2019
10.74
10.79
10.60
10.70
152,160
+0.00(+0.00%)
Nov 26, 2019
10.76
10.81
10.54
10.70
205,547
-0.03(-0.26%)
Nov 25, 2019
10.59
10.99
10.59
10.73
359,175
+0.19(+1.82%)
Nov 22, 2019
10.07
10.59
10.02
10.54
433,543
+0.51(+5.11%)
Nov 21, 2019
9.713
10.03
9.603
10.02
646,624
+0.37(+3.79%)
Nov 20, 2019
9.887
9.947
9.580
9.658
238,633
-0.27(-2.68%)
Nov 19, 2019
9.924
9.960
9.905
9.924
204,861
+0.00(+0.00%)
Nov 18, 2019
9.933
10.04
9.887
9.924
268,602
+0.02(+0.18%)
Nov 15, 2019
9.915
9.970
9.860
9.905
158,277
-0.01(-0.09%)
Nov 14, 2019
9.841
10.09
9.841
9.915
123,277
+0.03(+0.28%)
Nov 13, 2019
10.07
10.07
9.869
9.887
341,818
-0.20(-2.00%)
Nov 12, 2019
10.34
10.34
10.08
10.09
127,797
-0.22(-2.13%)
Nov 11, 2019
10.17
10.37
10.15
10.31
97,164
+0.07(+0.72%)
Nov 08, 2019
10.29
10.31
10.13
10.23
140,363
-0.05(-0.45%)
Nov 07, 2019
10.82
11.07
10.17
10.28
483,512
-0.51(-4.75%)
Nov 06, 2019
10.21
11.61
10.17
10.79
1,175,088
+0.15(+1.38%)
Nov 05, 2019
10.80
10.80
10.56
10.65
366,055
-0.10(-0.94%)
Nov 04, 2019
11.00
11.00
10.60
10.75
174,903
-0.24(-2.17%)
Nov 01, 2019
11.35
11.47
10.95
10.99
346,267
-0.34(-2.99%)
Oct 31, 2019
11.26
11.34
11.18
11.32
131,425
+0.00(+0.00%)
Oct 30, 2019
11.15
11.34
11.10
11.32
227,233
+0.16(+1.48%)
Oct 29, 2019
11.32
11.34
11.01
11.16
272,740
-0.23(-2.01%)
Oct 28, 2019
11.10
11.40
11.09
11.39
256,916
+0.27(+2.47%)
Oct 25, 2019
11.11
11.19
10.91
11.11
209,071
-0.06(-0.57%)
Oct 24, 2019
11.15
11.38
11.07
11.18
639,339
+0.03(+0.25%)
Oct 23, 2019
11.04
11.17
10.93
11.15
135,165
+0.15(+1.33%)
Oct 22, 2019
11.06
11.10
10.98
11.00
97,729
+0.04(+0.33%)
Oct 21, 2019
11.07
11.19
10.93
10.97
140,131
-0.04(-0.33%)
Oct 18, 2019
10.90
11.03
10.79
11.00
98,200
+0.11(+1.01%)
Oct 17, 2019
10.94
10.99
10.83
10.89
84,526
+0.00(+0.00%)
Oct 16, 2019
10.67
10.92
10.61
10.89
154,699
+0.24(+2.23%)
Oct 15, 2019
10.76
10.79
10.62
10.66
185,174
-0.05(-0.43%)
Oct 14, 2019
10.80
10.85
10.65
10.70
87,505
-0.16(-1.43%)
Oct 11, 2019
10.96
11.09
10.76
10.86
383,078
+0.00(+0.00%)
Oct 10, 2019
10.77
10.93
10.75
10.86
112,981
+0.11(+1.02%)
Oct 09, 2019
10.78
10.85
10.73
10.75
111,705
+0.01(+0.08%)
Oct 08, 2019
10.62
10.84
10.59
10.74
129,619
+0.06(+0.60%)
Oct 07, 2019
10.67
10.73
10.66
10.67
104,092
-0.03(-0.26%)
Oct 04, 2019
10.64
10.80
10.57
10.70
125,398
+0.05(+0.52%)
Oct 03, 2019
10.57
10.78
10.57
10.65
133,731
+0.05(+0.52%)
Oct 02, 2019
10.53
10.61
10.47
10.59
131,881
+0.02(+0.17%)
Oct 01, 2019
10.58
10.76
10.55
10.57
200,897
-0.01(-0.09%)
Sep 30, 2019
10.47
10.69
10.47
10.58
192,169
+0.12(+1.14%)
Sep 27, 2019
10.53
10.69
10.45
10.46
278,215
+0.02(+0.18%)
Sep 26, 2019
10.43
10.61
10.42
10.45
185,316
+0.01(+0.09%)
Sep 25, 2019
10.30
10.53
10.30
10.44
114,989
+0.11(+1.05%)
Sep 24, 2019
10.51
10.57
10.24
10.33
157,103
-0.16(-1.55%)
Sep 23, 2019
10.67
10.67
10.47
10.49
136,451
-0.10(-0.94%)
Sep 20, 2019
10.30
10.65
10.30
10.59
646,636
+0.30(+2.90%)
Sep 19, 2019
10.54
10.56
10.27
10.29
172,345
-0.15(-1.47%)
Sep 18, 2019
10.44
10.48
10.35
10.45
130,117
+0.05(+0.52%)
Sep 17, 2019
10.48
10.53
10.10
10.39
217,720
-0.09(-0.86%)
Sep 16, 2019
10.40
10.61
10.35
10.48
96,788
+0.10(+0.96%)
Sep 13, 2019
10.33
10.53
10.33
10.38
173,085
+0.08(+0.79%)
Sep 12, 2019
10.47
10.57
10.24
10.30
200,126
-0.14(-1.38%)
Sep 11, 2019
10.37
10.74
10.37
10.45
236,870
+0.10(+0.96%)
Sep 10, 2019
10.28
10.41
10.17
10.35
189,111
+0.01(+0.09%)
Sep 09, 2019
9.967
10.39
9.894
10.34
179,238
+0.37(+3.72%)
Sep 06, 2019
9.768
9.985
9.705
9.967
185,037
+0.23(+2.41%)
Sep 05, 2019
10.04
10.05
9.687
9.732
456,255
-0.23(-2.27%)
Sep 04, 2019
9.903
9.980
9.804
9.958
180,427
+0.10(+1.01%)
Sep 03, 2019
9.885
9.967
9.786
9.858
302,658
-0.16(-1.62%)
Aug 30, 2019
10.03
10.07
9.822
10.02
234,174
+0.03(+0.27%)
Aug 29, 2019
9.976
10.07
9.894
9.994
94,935
+0.09(+0.91%)
Aug 28, 2019
9.795
10.03
9.786
9.903
101,255
+0.07(+0.74%)
Aug 27, 2019
10.04
10.09
9.804
9.831
131,475
-0.16(-1.63%)
Aug 26, 2019
9.931
10.00
9.867
9.994
93,883
+0.15(+1.56%)
Aug 23, 2019
10.06
10.17
9.786
9.840
204,072
-0.26(-2.59%)
Aug 22, 2019
10.20
10.20
9.953
10.10
91,583
-0.06(-0.62%)
Aug 21, 2019
10.12
10.17
10.08
10.17
106,332
+0.12(+1.17%)
Aug 20, 2019
10.16
10.16
10.02
10.05
139,676
-0.14(-1.33%)
Aug 19, 2019
10.26
10.26
10.15
10.18
108,018
+0.01(+0.09%)
Aug 16, 2019
9.994
10.26
9.967
10.17
112,328
+0.22(+2.18%)
Aug 15, 2019
9.894
10.01
9.867
9.958
166,748
+0.01(+0.09%)
Aug 14, 2019
10.03
10.08
9.786
9.949
246,368
-0.13(-1.26%)
Aug 13, 2019
10.13
10.36
10.06
10.08
308,750
-0.05(-0.54%)
Aug 12, 2019
10.21
10.29
10.08
10.13
105,583
-0.08(-0.80%)
Aug 09, 2019
10.54
10.57
10.07
10.21
256,972
-0.32(-3.00%)
Aug 08, 2019
10.33
10.64
10.33
10.53
250,774
+0.21(+2.01%)
Aug 07, 2019
10.03
10.77
9.940
10.32
339,170
+0.05(+0.44%)
Aug 06, 2019
10.14
10.33
9.967
10.27
212,115
+0.15(+1.52%)
Aug 05, 2019
10.45
10.53
10.00
10.12
284,974
-0.48(-4.52%)
Aug 02, 2019
10.72
10.93
10.55
10.60
116,312
-0.14(-1.35%)
Aug 01, 2019
10.86
10.90
10.70
10.74
165,657
-0.11(-1.00%)
Jul 31, 2019
11.01
11.11
10.83
10.85
212,782
-0.18(-1.64%)
Jul 30, 2019
10.85
11.04
10.85
11.03
300,652
+0.10(+0.91%)
Jul 29, 2019
10.98
11.11
10.91
10.93
125,397
-0.07(-0.66%)
Jul 26, 2019
10.88
11.06
10.85
11.01
378,818
+0.16(+1.50%)
Jul 25, 2019
10.95
11.02
10.75
10.84
139,930
-0.13(-1.15%)
Jul 24, 2019
10.67
11.04
10.67
10.97
215,783
+0.29(+2.71%)
Jul 23, 2019
10.78
10.90
10.62
10.68
147,930
-0.05(-0.42%)
Jul 22, 2019
10.64
10.77
10.53
10.73
85,046
+0.09(+0.85%)
Jul 19, 2019
10.80
10.84
10.63
10.64
80,456
-0.21(-1.92%)
Jul 18, 2019
10.84
10.86
10.71
10.84
153,510
+0.02(+0.17%)
Jul 17, 2019
10.89
11.01
10.79
10.83
171,354
-0.10(-0.91%)
Jul 16, 2019
10.89
10.97
10.83
10.92
83,031
+0.03(+0.25%)
Jul 15, 2019
11.01
11.02
10.84
10.90
74,084
-0.08(-0.74%)
Jul 12, 2019
10.92
11.02
10.77
10.98
180,279
+0.04(+0.33%)
Jul 11, 2019
11.03
11.03
10.73
10.94
185,335
-0.08(-0.74%)
Jul 10, 2019
11.03
11.03
10.86
11.02
183,196
+0.02(+0.16%)
Jul 09, 2019
10.74
11.02
10.74
11.01
155,150
+0.21(+1.92%)
Jul 08, 2019
11.02
11.14
10.75
10.80
190,312
-0.23(-2.05%)
Jul 05, 2019
10.99
11.07
10.91
11.02
369,854
-0.05(-0.49%)
Jul 03, 2019
11.03
11.14
10.93
11.08
80,345
+0.09(+0.82%)
Jul 02, 2019
11.06
11.09
10.87
10.99
272,779
-0.05(-0.49%)
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.