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
Hewlett Packard Enterprise Comp
(NY:
HPE
)
17.38
+0.32 (+1.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 31, 2021
14.35
14.48
14.28
14.31
13,040,778
-0.04(-0.25%)
Mar 30, 2021
14.27
14.42
14.23
14.35
9,262,000
+0.11(+0.77%)
Mar 29, 2021
14.49
14.62
14.22
14.24
10,099,933
-0.32(-2.19%)
Mar 26, 2021
14.07
14.58
14.02
14.56
13,017,267
+0.61(+4.37%)
Mar 25, 2021
13.35
14.03
13.32
13.95
13,805,458
+0.53(+3.93%)
Mar 24, 2021
13.56
13.81
13.40
13.42
8,572,361
+0.00(+0.00%)
Mar 23, 2021
13.90
13.94
13.31
13.42
10,146,247
-0.53(-3.78%)
Mar 22, 2021
13.87
14.03
13.74
13.95
8,867,441
+0.05(+0.39%)
Mar 19, 2021
14.12
14.15
13.89
13.90
22,414,290
-0.27(-1.93%)
Mar 18, 2021
14.48
14.64
14.12
14.17
14,592,337
-0.41(-2.81%)
Mar 17, 2021
14.35
14.58
14.26
14.58
11,458,745
+0.26(+1.84%)
Mar 16, 2021
14.55
14.57
14.16
14.31
11,844,268
-0.28(-1.93%)
Mar 15, 2021
14.24
14.68
14.24
14.60
12,784,733
+0.22(+1.52%)
Mar 12, 2021
14.23
14.52
14.20
14.38
15,591,077
+0.28(+2.00%)
Mar 11, 2021
13.73
14.14
13.67
14.10
12,879,356
+0.32(+2.31%)
Mar 10, 2021
13.55
13.89
13.44
13.78
11,290,508
+0.26(+1.95%)
Mar 09, 2021
13.31
13.81
13.21
13.51
16,248,362
+0.15(+1.16%)
Mar 08, 2021
13.04
13.50
12.99
13.36
13,060,017
+0.37(+2.85%)
Mar 05, 2021
12.74
13.10
12.62
12.99
16,277,691
+0.32(+2.56%)
Mar 04, 2021
13.10
13.23
12.16
12.67
22,158,620
-0.47(-3.57%)
Mar 03, 2021
13.50
13.59
12.83
13.13
27,290,026
+0.05(+0.41%)
Mar 02, 2021
13.18
13.22
12.95
13.08
15,495,430
-0.09(-0.69%)
Mar 01, 2021
13.38
13.51
13.13
13.17
16,195,693
+0.04(+0.27%)
Feb 26, 2021
13.08
13.32
12.91
13.13
18,632,974
+0.06(+0.48%)
Feb 25, 2021
13.32
13.43
12.99
13.07
16,128,205
-0.32(-2.36%)
Feb 24, 2021
13.10
13.42
13.08
13.39
9,149,598
+0.33(+2.56%)
Feb 23, 2021
13.08
13.12
12.79
13.05
14,881,363
+0.00(+0.00%)
Feb 22, 2021
12.67
13.25
12.66
13.05
15,319,121
+0.31(+2.41%)
Feb 19, 2021
12.70
12.84
12.64
12.75
9,324,801
+0.17(+1.36%)
Feb 18, 2021
12.55
12.64
12.49
12.58
8,795,204
-0.05(-0.43%)
Feb 17, 2021
12.87
12.89
12.49
12.63
13,759,391
-0.27(-2.10%)
Feb 16, 2021
13.02
13.15
12.80
12.90
15,939,915
-0.07(-0.56%)
Feb 12, 2021
12.83
12.99
12.74
12.97
8,185,570
+0.17(+1.34%)
Feb 11, 2021
12.55
12.87
12.49
12.80
13,635,718
+0.21(+1.65%)
Feb 10, 2021
12.52
12.76
12.35
12.59
19,042,468
+0.32(+2.65%)
Feb 09, 2021
12.24
12.35
12.10
12.27
6,441,174
+0.09(+0.74%)
Feb 08, 2021
11.81
12.21
11.80
12.18
9,993,150
+0.32(+2.74%)
Feb 05, 2021
11.72
11.91
11.66
11.85
8,393,751
+0.16(+1.39%)
Feb 04, 2021
11.49
11.71
11.42
11.69
6,899,039
+0.22(+1.89%)
Feb 03, 2021
11.10
11.58
11.07
11.47
8,137,935
+0.33(+3.00%)
Feb 02, 2021
11.28
11.32
11.05
11.14
7,415,364
-0.03(-0.24%)
Feb 01, 2021
11.21
11.30
10.99
11.17
8,010,712
+0.04(+0.32%)
Jan 29, 2021
11.29
11.47
10.99
11.13
12,633,305
-0.20(-1.75%)
Jan 28, 2021
11.82
11.83
11.33
11.33
11,928,282
-0.46(-3.90%)
Jan 27, 2021
10.91
11.86
10.88
11.79
22,963,516
+0.77(+6.96%)
Jan 26, 2021
11.14
11.18
10.84
11.02
6,615,311
-0.07(-0.65%)
Jan 25, 2021
10.90
11.10
10.69
11.10
10,511,616
+0.14(+1.32%)
Jan 22, 2021
10.91
10.97
10.64
10.95
11,225,700
-0.11(-0.98%)
Jan 21, 2021
11.13
11.14
10.96
11.06
7,776,964
-0.07(-0.65%)
Jan 20, 2021
11.10
11.20
11.06
11.13
5,348,868
+0.03(+0.24%)
Jan 19, 2021
11.36
11.41
11.07
11.10
10,199,742
-0.21(-1.83%)
Jan 15, 2021
11.41
11.62
11.15
11.31
14,230,024
+0.05(+0.48%)
Jan 14, 2021
11.04
11.33
10.97
11.26
10,844,304
+0.28(+2.55%)
Jan 13, 2021
10.97
11.05
10.84
10.98
10,564,241
+0.03(+0.25%)
Jan 12, 2021
10.86
11.03
10.78
10.95
7,884,262
+0.15(+1.42%)
Jan 11, 2021
10.55
10.90
10.53
10.80
8,511,073
+0.08(+0.76%)
Jan 08, 2021
10.81
10.85
10.61
10.72
11,252,748
-0.08(-0.75%)
Jan 07, 2021
10.97
11.04
10.77
10.80
11,107,139
-0.06(-0.58%)
Jan 06, 2021
10.79
11.05
10.75
10.86
10,810,572
+0.23(+2.21%)
Jan 05, 2021
10.44
10.71
10.44
10.63
12,159,569
+0.19(+1.81%)
Jan 04, 2021
10.73
10.83
10.40
10.44
8,875,699
-0.25(-2.36%)
Dec 31, 2020
10.69
10.69
10.69
5,149,710
+0.15(+1.46%)
Dec 30, 2020
10.52
10.66
10.49
10.54
5,149,710
+0.01(+0.09%)
Dec 29, 2020
10.68
10.69
10.44
10.53
6,337,227
-0.11(-1.02%)
Dec 28, 2020
10.62
10.88
10.59
10.64
7,264,071
+0.03(+0.26%)
Dec 24, 2020
10.67
10.68
10.52
10.61
2,815,542
+0.01(+0.08%)
Dec 23, 2020
10.52
10.72
10.52
10.60
6,772,889
+0.13(+1.21%)
Dec 22, 2020
10.60
10.64
10.45
10.47
7,377,890
-0.05(-0.51%)
Dec 21, 2020
10.69
10.71
10.43
10.53
13,399,566
-0.41(-3.71%)
Dec 18, 2020
10.97
11.12
10.85
10.93
27,408,834
-0.05(-0.49%)
Dec 17, 2020
10.97
11.06
10.88
10.99
8,299,618
+0.02(+0.17%)
Dec 16, 2020
11.01
11.07
10.82
10.97
15,075,720
-0.01(-0.08%)
Dec 15, 2020
10.83
10.99
10.65
10.98
11,352,818
+0.27(+2.53%)
Dec 14, 2020
10.80
11.05
10.68
10.71
10,519,069
-0.11(-1.00%)
Dec 11, 2020
10.81
10.97
10.79
10.82
7,438,424
-0.12(-1.07%)
Dec 10, 2020
10.80
11.05
10.75
10.93
8,687,158
-0.01(-0.08%)
Dec 09, 2020
10.86
11.16
10.85
10.94
11,675,450
+0.03(+0.25%)
Dec 08, 2020
10.73
10.96
10.64
10.92
8,937,294
+0.13(+1.17%)
Dec 07, 2020
10.88
10.99
10.68
10.79
10,101,889
-0.23(-2.11%)
Dec 04, 2020
10.46
11.02
10.44
11.02
14,384,891
+0.65(+6.29%)
Dec 03, 2020
10.29
10.57
10.15
10.37
15,497,328
+0.08(+0.78%)
Dec 02, 2020
9.923
10.29
9.825
10.29
23,151,120
+0.29(+2.86%)
Dec 01, 2020
9.950
10.18
9.833
10.00
19,379,158
+0.14(+1.45%)
Nov 30, 2020
10.07
10.17
9.771
9.860
20,793,204
-0.16(-1.60%)
Nov 27, 2020
10.00
10.20
9.869
10.02
5,970,854
-0.02(-0.18%)
Nov 25, 2020
10.22
10.24
9.985
10.04
11,485,452
-0.26(-2.52%)
Nov 24, 2020
10.04
10.43
9.950
10.30
13,823,208
+0.41(+4.16%)
Nov 23, 2020
9.458
9.914
9.378
9.887
11,417,014
+0.54(+5.73%)
Nov 20, 2020
9.360
9.373
9.235
9.351
8,623,634
-0.02(-0.19%)
Nov 19, 2020
9.351
9.432
9.244
9.369
10,671,496
-0.01(-0.10%)
Nov 18, 2020
9.405
9.664
9.369
9.378
10,313,902
+0.02(+0.19%)
Nov 17, 2020
9.324
9.405
9.155
9.360
9,287,712
-0.13(-1.41%)
Nov 16, 2020
9.360
9.574
9.226
9.494
15,328,171
+0.44(+4.83%)
Nov 13, 2020
8.726
9.092
8.690
9.056
11,954,584
+0.42(+4.86%)
Nov 12, 2020
8.833
8.851
8.512
8.637
16,028,993
-0.25(-2.81%)
Nov 11, 2020
8.860
8.887
8.663
8.887
11,774,162
+0.04(+0.40%)
Nov 10, 2020
8.726
8.931
8.708
8.851
16,705,872
+0.16(+1.85%)
Nov 09, 2020
8.529
8.896
8.476
8.690
22,289,626
+0.48(+5.88%)
Nov 06, 2020
8.262
8.346
8.119
8.208
11,490,267
-0.08(-0.97%)
Nov 05, 2020
8.020
8.369
8.003
8.288
12,540,588
+0.41(+5.22%)
Nov 04, 2020
8.199
8.297
7.877
7.877
23,916,564
-0.45(-5.36%)
Nov 03, 2020
8.074
8.342
8.056
8.324
14,224,723
+0.37(+4.60%)
Nov 02, 2020
7.851
8.011
7.726
7.958
12,375,641
+0.24(+3.12%)
Oct 30, 2020
7.538
7.726
7.502
7.717
13,576,617
+0.10(+1.29%)
Oct 29, 2020
7.467
7.681
7.395
7.618
14,330,182
+0.14(+1.91%)
Oct 28, 2020
7.654
7.752
7.467
7.476
14,603,224
-0.38(-4.89%)
Oct 27, 2020
8.038
8.065
7.851
7.860
13,934,137
-0.23(-2.87%)
Oct 26, 2020
8.360
8.396
7.994
8.092
15,409,265
-0.38(-4.43%)
Oct 23, 2020
8.494
8.538
8.387
8.467
8,247,433
+0.02(+0.21%)
Oct 22, 2020
8.324
8.485
8.239
8.449
9,111,260
+0.13(+1.50%)
Oct 21, 2020
8.351
8.387
8.235
8.324
9,296,207
-0.02(-0.21%)
Oct 20, 2020
8.396
8.529
8.333
8.342
8,090,735
-0.01(-0.11%)
Oct 19, 2020
8.512
8.561
8.342
8.351
10,679,394
-0.12(-1.37%)
Oct 16, 2020
8.896
8.958
8.449
8.467
17,905,286
-0.36(-4.05%)
Oct 15, 2020
8.637
8.824
8.592
8.824
7,861,031
+0.11(+1.23%)
Oct 14, 2020
8.735
8.869
8.699
8.717
7,468,052
-0.02(-0.20%)
Oct 13, 2020
8.788
8.891
8.663
8.735
8,455,719
-0.13(-1.51%)
Oct 12, 2020
8.780
8.878
8.681
8.869
7,654,486
+0.11(+1.22%)
Oct 09, 2020
8.976
9.003
8.699
8.762
8,868,837
-0.16(-1.80%)
Oct 08, 2020
8.753
8.994
8.753
8.922
15,841,994
+0.20(+2.25%)
Oct 07, 2020
8.628
8.744
8.623
8.726
7,174,193
+0.19(+2.20%)
Oct 06, 2020
8.762
8.842
8.503
8.538
11,495,538
-0.19(-2.15%)
Oct 05, 2020
8.494
8.744
8.485
8.726
14,225,451
+0.31(+3.72%)
Oct 02, 2020
8.083
8.445
8.083
8.413
10,330,872
+0.17(+2.06%)
Oct 01, 2020
8.422
8.431
8.172
8.244
9,825,205
-0.13(-1.49%)
Sep 30, 2020
8.396
8.521
8.306
8.369
9,434,072
-0.01(-0.11%)
Sep 29, 2020
8.485
8.538
8.324
8.378
8,751,622
-0.09(-1.05%)
Sep 28, 2020
8.270
8.485
8.253
8.467
15,099,386
+0.33(+4.06%)
Sep 25, 2020
8.110
8.190
7.967
8.136
11,924,914
-0.02(-0.22%)
Sep 24, 2020
8.056
8.244
7.895
8.154
12,361,189
+0.05(+0.66%)
Sep 23, 2020
8.315
8.476
8.092
8.101
10,237,533
-0.21(-2.58%)
Sep 22, 2020
8.288
8.360
8.190
8.315
10,793,247
+0.07(+0.87%)
Sep 21, 2020
8.306
8.324
8.128
8.244
19,368,844
-0.24(-2.84%)
Sep 18, 2020
8.583
8.601
8.418
8.485
16,963,662
-0.12(-1.35%)
Sep 17, 2020
8.324
8.610
8.297
8.601
11,968,347
+0.14(+1.69%)
Sep 16, 2020
8.360
8.637
8.297
8.458
13,716,357
+0.17(+2.05%)
Sep 15, 2020
8.315
8.431
8.275
8.288
7,648,222
-0.08(-0.96%)
Sep 14, 2020
8.324
8.458
8.279
8.369
12,124,726
+0.12(+1.41%)
Sep 11, 2020
8.279
8.284
8.128
8.253
11,434,732
+0.02(+0.22%)
Sep 10, 2020
8.467
8.529
8.199
8.235
11,188,624
-0.21(-2.54%)
Sep 09, 2020
8.556
8.556
8.333
8.449
11,702,621
+0.03(+0.32%)
Sep 08, 2020
8.351
8.646
8.288
8.422
15,072,852
-0.04(-0.42%)
Sep 04, 2020
8.467
8.617
8.308
8.458
16,857,628
+0.06(+0.74%)
Sep 03, 2020
8.687
8.908
8.335
8.396
12,878,027
-0.27(-3.15%)
Sep 02, 2020
8.387
8.731
8.361
8.670
14,214,938
+0.32(+3.80%)
Sep 01, 2020
8.529
8.564
8.273
8.352
15,095,660
-0.18(-2.07%)
Aug 31, 2020
8.670
8.731
8.467
8.529
11,193,026
-0.14(-1.63%)
Aug 28, 2020
8.458
8.687
8.416
8.670
11,525,997
+0.23(+2.72%)
Aug 27, 2020
8.529
8.564
8.308
8.440
12,405,650
-0.09(-1.03%)
Aug 26, 2020
8.908
9.067
8.484
8.529
30,944,614
+0.30(+3.64%)
Aug 25, 2020
8.493
8.599
8.211
8.229
17,467,408
-0.26(-3.01%)
Aug 24, 2020
8.290
8.643
8.290
8.484
11,987,502
+0.26(+3.11%)
Aug 21, 2020
8.149
8.255
8.043
8.229
9,562,536
+0.06(+0.76%)
Aug 20, 2020
8.229
8.273
8.123
8.167
7,930,003
-0.14(-1.70%)
Aug 19, 2020
8.387
8.498
8.290
8.308
5,696,548
-0.03(-0.32%)
Aug 18, 2020
8.290
8.405
8.255
8.335
6,908,163
-0.01(-0.11%)
Aug 17, 2020
8.564
8.573
8.317
8.343
10,125,715
-0.19(-2.17%)
Aug 14, 2020
8.423
8.599
8.299
8.529
9,118,073
+0.05(+0.62%)
Aug 13, 2020
8.828
8.846
8.423
8.476
13,546,058
-0.47(-5.23%)
Aug 12, 2020
9.067
9.102
8.837
8.943
8,467,339
-0.02(-0.20%)
Aug 11, 2020
9.155
9.349
8.908
8.961
10,974,440
-0.04(-0.49%)
Aug 10, 2020
8.917
9.124
8.917
9.005
13,630,281
+0.11(+1.19%)
Aug 07, 2020
8.899
8.943
8.793
8.899
9,026,572
-0.02(-0.20%)
Aug 06, 2020
8.705
9.031
8.679
8.917
13,002,848
+0.13(+1.51%)
Aug 05, 2020
8.864
8.943
8.705
8.784
7,644,511
+0.00(+0.00%)
Aug 04, 2020
8.723
8.925
8.705
8.784
8,972,617
+0.06(+0.71%)
Aug 03, 2020
8.705
8.820
8.564
8.723
11,025,132
+0.02(+0.20%)
Jul 31, 2020
8.467
8.731
8.335
8.705
28,254,710
+0.22(+2.60%)
Jul 30, 2020
8.458
8.529
8.246
8.484
10,770,900
-0.08(-0.93%)
Jul 29, 2020
8.379
8.661
8.290
8.564
12,268,112
+0.20(+2.43%)
Jul 28, 2020
8.564
8.590
8.361
8.361
8,979,197
-0.24(-2.77%)
Jul 27, 2020
8.440
8.617
8.352
8.599
6,196,301
+0.11(+1.35%)
Jul 24, 2020
8.643
8.683
8.484
8.484
10,414,613
-0.18(-2.04%)
Jul 23, 2020
8.608
8.767
8.507
8.661
8,475,816
+0.06(+0.72%)
Jul 22, 2020
8.484
8.652
8.423
8.599
10,844,795
+0.08(+0.93%)
Jul 21, 2020
8.467
8.670
8.458
8.520
15,044,215
+0.10(+1.15%)
Jul 20, 2020
8.467
8.515
8.268
8.423
8,157,813
-0.11(-1.24%)
Jul 17, 2020
8.608
8.634
8.471
8.529
8,176,989
-0.04(-0.51%)
Jul 16, 2020
8.449
8.776
8.414
8.573
13,344,323
+0.07(+0.83%)
Jul 15, 2020
8.608
8.709
8.410
8.502
9,255,075
+0.11(+1.37%)
Jul 14, 2020
8.282
8.458
8.167
8.387
10,028,540
+0.06(+0.74%)
Jul 13, 2020
8.273
8.449
8.021
8.326
15,678,662
+0.16(+1.94%)
Jul 10, 2020
7.938
8.180
7.911
8.167
8,294,001
+0.25(+3.12%)
Jul 09, 2020
8.123
8.141
7.894
7.920
10,657,842
-0.20(-2.50%)
Jul 08, 2020
8.052
8.158
7.911
8.123
9,973,591
+0.12(+1.54%)
Jul 07, 2020
8.361
8.396
7.991
7.999
12,164,903
-0.46(-5.42%)
Jul 06, 2020
8.467
8.529
8.335
8.458
10,167,928
+0.16(+1.91%)
Jul 02, 2020
8.458
8.595
8.273
8.299
10,891,730
-0.01(-0.11%)
Jul 01, 2020
8.573
8.608
8.246
8.308
10,422,958
-0.27(-3.19%)
Jun 30, 2020
8.414
8.608
8.387
8.582
11,442,721
+0.13(+1.57%)
Jun 29, 2020
8.449
8.502
8.282
8.449
10,698,747
+0.07(+0.84%)
Jun 26, 2020
8.290
8.396
8.221
8.379
14,835,547
+0.03(+0.32%)
Jun 25, 2020
8.105
8.396
7.911
8.352
16,296,023
+0.18(+2.16%)
Jun 24, 2020
8.432
8.458
8.158
8.176
18,327,636
-0.35(-4.14%)
Jun 23, 2020
8.696
8.820
8.511
8.529
18,872,724
-0.04(-0.41%)
Jun 22, 2020
8.634
8.656
8.476
8.564
13,595,697
-0.10(-1.12%)
Jun 19, 2020
9.119
9.146
8.590
8.661
30,258,536
-0.28(-3.16%)
Jun 18, 2020
8.767
9.036
8.679
8.943
14,979,396
+0.09(+1.00%)
Jun 17, 2020
9.208
9.252
8.820
8.855
17,341,632
-0.33(-3.55%)
Jun 16, 2020
9.358
9.472
9.102
9.181
14,097,902
+0.18(+1.96%)
Jun 15, 2020
8.723
9.067
8.679
9.005
18,017,420
+0.05(+0.59%)
Jun 12, 2020
8.987
9.058
8.652
8.952
16,378,130
+0.35(+4.10%)
Jun 11, 2020
8.873
9.005
8.546
8.599
24,834,718
-0.84(-8.88%)
Jun 10, 2020
9.622
9.693
9.349
9.437
14,635,302
-0.28(-2.90%)
Jun 09, 2020
9.878
9.887
9.631
9.719
15,648,908
-0.37(-3.67%)
Jun 08, 2020
10.00
10.22
9.845
10.09
19,617,140
+0.39(+4.05%)
Jun 05, 2020
9.749
9.933
9.566
9.697
18,973,488
+0.55(+6.01%)
Jun 04, 2020
8.903
9.191
8.842
9.147
15,577,354
+0.12(+1.35%)
Jun 03, 2020
8.754
9.116
8.711
9.025
13,657,978
+0.34(+3.92%)
Jun 02, 2020
8.615
8.719
8.554
8.684
12,539,148
+0.17(+1.95%)
Jun 01, 2020
8.440
8.667
8.335
8.519
12,650,912
+0.04(+0.51%)
May 29, 2020
8.309
8.514
8.187
8.475
27,315,076
+0.10(+1.25%)
May 28, 2020
8.519
8.580
8.265
8.370
18,338,366
-0.15(-1.74%)
May 27, 2020
8.335
8.519
8.265
8.519
16,724,805
+0.30(+3.61%)
May 26, 2020
8.248
8.335
8.143
8.222
25,700,828
+0.22(+2.73%)
May 22, 2020
8.204
8.431
7.881
8.004
33,061,704
-1.04(-11.49%)
May 21, 2020
8.946
9.121
8.903
9.042
12,757,289
+0.07(+0.78%)
May 20, 2020
8.815
8.990
8.772
8.972
8,793,260
+0.21(+2.39%)
May 19, 2020
8.667
8.894
8.431
8.763
9,417,535
+0.04(+0.50%)
May 18, 2020
8.231
8.754
8.204
8.719
13,545,536
+0.77(+9.66%)
May 15, 2020
7.890
7.986
7.759
7.951
7,666,411
-0.05(-0.65%)
May 14, 2020
7.820
8.030
7.524
8.004
9,290,219
+0.08(+0.99%)
May 13, 2020
8.248
8.248
7.864
7.925
10,793,843
-0.35(-4.22%)
May 12, 2020
8.545
8.667
8.274
8.274
9,931,458
-0.22(-2.57%)
May 11, 2020
8.798
8.835
8.431
8.492
8,908,946
-0.45(-5.07%)
May 08, 2020
8.519
8.972
8.475
8.946
8,218,995
+0.58(+6.99%)
May 07, 2020
8.257
8.501
8.248
8.361
8,958,726
+0.20(+2.46%)
May 06, 2020
8.265
8.344
8.030
8.161
10,014,630
-0.05(-0.64%)
May 05, 2020
8.318
8.484
8.196
8.213
6,143,234
+0.03(+0.32%)
May 04, 2020
8.161
8.257
7.960
8.187
7,865,908
-0.09(-1.05%)
May 01, 2020
8.562
8.571
8.161
8.274
7,394,644
-0.51(-5.77%)
Apr 30, 2020
8.920
8.938
8.719
8.780
9,363,846
-0.22(-2.42%)
Apr 29, 2020
8.807
9.103
8.798
8.999
12,038,689
+0.45(+5.20%)
Apr 28, 2020
8.580
8.754
8.510
8.554
9,799,277
+0.12(+1.45%)
Apr 27, 2020
8.213
8.492
8.187
8.431
7,395,665
+0.11(+1.36%)
Apr 24, 2020
8.100
8.361
8.065
8.318
10,743,035
+0.23(+2.80%)
Apr 23, 2020
7.908
8.274
7.908
8.091
9,703,026
+0.21(+2.66%)
Apr 22, 2020
8.143
8.169
7.812
7.881
10,379,170
-0.02(-0.22%)
Apr 21, 2020
8.004
8.056
7.838
7.899
8,800,401
-0.27(-3.31%)
Apr 20, 2020
8.248
8.510
8.091
8.169
9,910,486
-0.31(-3.60%)
Apr 17, 2020
8.283
8.554
8.265
8.475
11,412,025
+0.34(+4.18%)
Apr 16, 2020
8.361
8.361
8.030
8.135
12,866,103
-0.17(-2.10%)
Apr 15, 2020
8.737
8.754
8.161
8.309
18,848,794
-0.73(-8.11%)
Apr 14, 2020
9.269
9.391
9.007
9.042
10,221,205
+0.00(+0.00%)
Apr 13, 2020
9.147
9.252
8.881
9.042
7,948,515
-0.15(-1.61%)
Apr 09, 2020
9.112
9.426
9.095
9.191
14,322,289
+0.26(+2.93%)
Apr 08, 2020
8.545
9.007
8.519
8.929
6,692,824
+0.50(+5.90%)
Apr 07, 2020
8.929
9.068
8.423
8.431
12,012,348
-0.15(-1.73%)
Apr 06, 2020
8.684
8.868
8.388
8.580
11,977,026
+0.46(+5.70%)
Apr 03, 2020
8.169
8.388
8.039
8.117
7,821,542
-0.07(-0.85%)
Apr 02, 2020
8.292
8.632
7.943
8.187
9,433,567
-0.17(-2.09%)
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.