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
(OP:
MANA
)
22.25
UNCHANGED
Streaming Delayed Price
Updated: 3:55 PM EDT, May 20, 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 (%)
Jun 30, 2023
6.150
6.150
5.900
5.900
531
-0.55(-8.56%)
Jun 29, 2023
6.367
6.452
6.367
6.452
456
-0.04(-0.59%)
Jun 28, 2023
6.100
6.540
6.100
6.490
727
+0.49(+8.17%)
Jun 27, 2023
6.000
6.000
6.000
6.000
422
+0.34(+5.96%)
Jun 26, 2023
6.000
6.000
5.400
5.662
601
+0.26(+4.86%)
Jun 23, 2023
5.300
5.400
4.650
5.400
1,220
-0.35(-6.09%)
Jun 22, 2023
5.750
5.750
5.750
5.750
296
+0.44(+8.29%)
Jun 21, 2023
6.790
6.990
4.800
5.310
4,121
-0.88(-14.15%)
Jun 20, 2023
5.750
7.000
5.750
6.185
3,162
+0.93(+17.81%)
Jun 16, 2023
5.030
5.400
4.886
5.250
1,370
+0.45(+9.38%)
Jun 15, 2023
4.800
4.800
4.800
4.800
304
+0.00(+0.00%)
Jun 13, 2023
4.800
0
-0.65(-11.93%)
Jun 12, 2023
7.000
7.000
5.450
5.450
537
-1.55(-22.14%)
Jun 05, 2023
7.000
107
+0.00(+0.00%)
Jun 02, 2023
6.500
9.000
6.500
7.000
3,632
+1.01(+16.86%)
May 31, 2023
5.990
0
+0.14(+2.39%)
May 30, 2023
4.500
6.000
4.500
5.850
5,168
+0.74(+14.48%)
May 26, 2023
5.110
5.110
5.110
5.110
329
+0.46(+9.89%)
May 22, 2023
4.650
75
-0.45(-8.83%)
May 19, 2023
6.100
6.438
5.050
5.101
1,694
-3.22(-38.70%)
May 15, 2023
8.320
196
-0.25(-2.92%)
May 10, 2023
8.570
0
+0.00(+0.00%)
May 09, 2023
8.570
8.570
8.570
8.570
104
+0.07(+0.82%)
May 05, 2023
8.500
102
+0.00(+0.00%)
May 04, 2023
8.500
8.500
8.500
8.500
195
+0.00(+0.00%)
May 03, 2023
8.500
8.500
8.500
8.500
357
-0.75(-8.11%)
Apr 25, 2023
9.250
10
+1.05(+12.85%)
Apr 21, 2023
8.197
78
+0.12(+1.45%)
Apr 20, 2023
8.000
8.080
8.000
8.080
474
+0.13(+1.64%)
Apr 17, 2023
7.950
0
+0.20(+2.58%)
Apr 13, 2023
9.500
9.500
9.500
7.750
1,723
-0.90(-10.40%)
Apr 12, 2023
8.250
8.650
8.250
8.650
1,665
+0.05(+0.58%)
Apr 11, 2023
8.600
8.600
8.600
8.600
724
-1.40(-14.00%)
Apr 10, 2023
10.00
10.12
8.550
10.00
2,887
+0.00(+0.00%)
Apr 06, 2023
10.00
10.00
10.00
10.00
1,200
+1.25(+14.29%)
Mar 30, 2023
8.750
19
+1.50(+20.69%)
Mar 29, 2023
7.250
7.250
7.250
7.250
100
+0.05(+0.69%)
Mar 27, 2023
7.200
112
+1.91(+36.11%)
Mar 23, 2023
5.290
2
+0.08(+1.58%)
Mar 22, 2023
5.350
5.350
5.207
5.207
1,013
-0.34(-6.17%)
Mar 21, 2023
5.550
5.550
5.550
5.550
155
+0.05(+0.91%)
Mar 20, 2023
5.500
5.550
5.500
5.500
679
-0.30(-5.17%)
Mar 17, 2023
5.800
5.800
5.800
5.800
161
+0.20(+3.57%)
Mar 15, 2023
5.600
45
-0.15(-2.61%)
Mar 14, 2023
5.750
5.750
5.750
5.750
925
-0.25(-4.17%)
Mar 13, 2023
6.000
6.000
6.000
6.000
310
+0.50(+9.09%)
Mar 10, 2023
5.555
5.555
5.500
5.500
367
+0.04(+0.69%)
Mar 08, 2023
5.463
0
-0.32(-5.49%)
Mar 07, 2023
5.780
5.780
5.780
5.780
227
-0.16(-2.69%)
Mar 06, 2023
5.940
5.940
5.940
5.940
100
+0.08(+1.37%)
Mar 02, 2023
5.860
0
+0.08(+1.38%)
Mar 01, 2023
5.780
5.780
5.780
5.780
475
+0.00(+0.00%)
Feb 28, 2023
6.000
6.000
5.780
5.780
1,307
-0.24(-3.99%)
Feb 27, 2023
6.020
6.020
6.020
6.020
479
+0.19(+3.26%)
Feb 23, 2023
5.830
25
+0.08(+1.39%)
Feb 17, 2023
5.750
0
+0.05(+0.88%)
Feb 15, 2023
5.700
6
+0.07(+1.20%)
Feb 14, 2023
5.900
6.500
5.633
5.633
667
-0.57(-9.15%)
Feb 13, 2023
6.270
6.270
6.100
6.200
526
-0.30(-4.62%)
Feb 10, 2023
7.150
7.200
6.500
6.500
1,061
-0.70(-9.72%)
Feb 09, 2023
7.120
7.200
6.100
7.200
1,886
+0.70(+10.77%)
Feb 08, 2023
6.500
6.750
5.940
6.500
1,196
+0.00(+0.00%)
Feb 07, 2023
5.510
6.500
5.510
6.500
462
-0.50(-7.14%)
Feb 06, 2023
5.000
7.000
5.000
7.000
1,651
+2.00(+40.00%)
Feb 03, 2023
5.000
5.000
5.000
5.000
473
-1.25(-20.00%)
Feb 02, 2023
6.000
6.500
6.000
6.250
555
+0.75(+13.64%)
Feb 01, 2023
5.500
6.800
5.500
5.500
2,156
+0.35(+6.80%)
Jan 30, 2023
5.150
102
+0.01(+0.19%)
Jan 27, 2023
5.049
5.140
5.049
5.140
695
+0.54(+11.74%)
Jan 26, 2023
4.400
4.600
4.400
4.600
864
-0.10(-2.13%)
Jan 25, 2023
5.950
5.950
3.800
4.700
3,136
-1.30(-21.67%)
Jan 24, 2023
6.500
6.500
6.000
6.000
703
-0.50(-7.69%)
Jan 23, 2023
7.000
7.250
5.750
6.500
875
-0.75(-10.34%)
Jan 20, 2023
7.800
7.800
7.250
7.250
754
-0.55(-7.05%)
Jan 19, 2023
6.950
8.000
6.950
7.800
3,146
+2.70(+52.94%)
Jan 18, 2023
6.150
6.250
5.100
5.100
1,788
-0.90(-15.00%)
Jan 17, 2023
3.500
7.000
3.500
6.000
2,207
+2.75(+84.62%)
Jan 13, 2023
3.740
3.750
3.250
3.250
750
-0.03(-0.91%)
Jan 12, 2023
3.500
3.500
3.280
3.280
803
-0.02(-0.61%)
Jan 11, 2023
3.250
3.450
3.250
3.300
945
+0.00(+0.00%)
Jan 10, 2023
3.350
3.350
2.990
3.300
900
-0.20(-5.71%)
Jan 09, 2023
2.500
3.850
2.500
3.500
3,805
+1.05(+42.86%)
Jan 06, 2023
2.500
2.500
2.450
2.450
1,741
+0.69(+39.20%)
Jan 05, 2023
1.760
1.760
1.760
1.760
234
-0.02(-1.12%)
Jan 04, 2023
1.780
1.780
1.780
1.780
513
+0.02(+1.14%)
Jan 03, 2023
2.100
2.100
1.760
1.760
1,429
-0.19(-9.74%)
Dec 30, 2022
1.900
1.950
1.650
1.950
1,963
-0.06(-2.99%)
Dec 29, 2022
2.040
2.040
2.000
2.010
776
-0.03(-1.47%)
Dec 28, 2022
1.805
2.040
1.805
2.040
439
+0.04(+2.00%)
Dec 27, 2022
2.120
2.120
1.550
2.000
1,921
-0.30(-13.04%)
Dec 23, 2022
2.660
2.660
2.300
2.300
754
-0.55(-19.30%)
Dec 22, 2022
3.000
3.000
2.850
2.850
360
-0.19(-6.25%)
Dec 21, 2022
3.250
3.250
3.040
3.040
792
-0.21(-6.46%)
Dec 20, 2022
3.160
3.250
3.160
3.250
286
+0.10(+3.17%)
Dec 19, 2022
3.075
3.200
3.075
3.150
730
+0.40(+14.55%)
Dec 16, 2022
2.750
2.750
2.750
2.750
450
+0.00(+0.00%)
Dec 15, 2022
2.750
2.750
2.750
2.750
110
-0.45(-14.06%)
Dec 14, 2022
3.200
3.200
3.200
3.200
1,005
+0.00(+0.00%)
Dec 13, 2022
2.970
3.200
2.970
3.200
566
+0.25(+8.47%)
Dec 12, 2022
3.010
3.200
2.950
2.950
713
-0.50(-14.49%)
Dec 09, 2022
5.500
5.610
2.400
3.450
8,583
-2.20(-38.94%)
Dec 08, 2022
5.650
5.650
5.650
5.650
110
-0.20(-3.42%)
Dec 07, 2022
5.850
5.850
5.850
5.850
387
-0.09(-1.52%)
Dec 06, 2022
6.070
6.070
5.760
5.940
928
-0.21(-3.41%)
Nov 30, 2022
6.150
0
-0.08(-1.36%)
Nov 25, 2022
6.235
0
-0.32(-4.95%)
Nov 23, 2022
6.560
6.560
6.560
6.560
172
-0.29(-4.23%)
Nov 22, 2022
6.850
6.850
6.850
6.850
214
-0.15(-2.14%)
Nov 21, 2022
7.000
7.000
7.000
7.000
142
+0.02(+0.29%)
Nov 16, 2022
6.980
100
-0.02(-0.29%)
Nov 15, 2022
7.250
7.250
7.000
7.000
406
-0.25(-3.45%)
Nov 10, 2022
7.250
95
-0.48(-6.21%)
Nov 09, 2022
7.780
7.880
7.730
7.730
2,779
+0.13(+1.71%)
Nov 07, 2022
7.600
11
-0.06(-0.78%)
Nov 03, 2022
7.660
6
-0.13(-1.67%)
Oct 31, 2022
7.790
100
-0.09(-1.14%)
Oct 28, 2022
7.250
7.880
7.250
7.880
206
+0.88(+12.57%)
Oct 27, 2022
7.020
7.100
7.000
7.000
2,362
+0.18(+2.64%)
Oct 25, 2022
6.820
70
+0.22(+3.33%)
Oct 17, 2022
6.600
0
-0.05(-0.75%)
Oct 13, 2022
6.650
0
+0.05(+0.76%)
Oct 11, 2022
6.600
0
+0.05(+0.76%)
Oct 06, 2022
6.550
20
-0.40(-5.76%)
Oct 05, 2022
6.510
6.950
6.510
6.950
324
-0.05(-0.71%)
Oct 04, 2022
7.000
7.000
7.000
7.000
176
+0.30(+4.48%)
Sep 30, 2022
6.700
16
+0.80(+13.56%)
Sep 28, 2022
5.900
0
-1.10(-15.71%)
Sep 26, 2022
7.000
122
+1.00(+16.67%)
Sep 23, 2022
6.000
6.000
6.000
6.000
106
+0.75(+14.29%)
Sep 22, 2022
5.800
5.800
5.250
5.250
1,129
-0.45(-7.89%)
Sep 21, 2022
5.700
5.700
5.600
5.700
585
-0.05(-0.87%)
Sep 20, 2022
4.950
5.750
4.950
5.750
5,306
+0.25(+4.55%)
Sep 19, 2022
7.590
7.590
5.440
5.500
3,729
-2.24(-28.94%)
Sep 16, 2022
7.990
8.000
7.740
7.740
977
+0.14(+1.84%)
Sep 14, 2022
7.600
121
-1.26(-14.22%)
Sep 13, 2022
8.860
8.860
8.860
8.860
372
+0.25(+2.90%)
Sep 12, 2022
8.940
9.000
8.610
8.610
2,112
+1.61(+23.00%)
Sep 09, 2022
11.00
11.00
7.000
7.000
5,805
-6.75(-49.09%)
Sep 08, 2022
13.75
13.75
13.75
13.75
238
-0.60(-4.18%)
Sep 07, 2022
15.50
15.50
14.35
14.35
2,450
-0.80(-5.28%)
Sep 02, 2022
15.15
15
-0.35(-2.26%)
Sep 01, 2022
15.66
16.57
15.50
15.50
530
-1.26(-7.52%)
Aug 31, 2022
16.76
16.76
16.76
16.76
1,075
-0.20(-1.16%)
Aug 29, 2022
16.96
21
-0.29(-1.70%)
Aug 26, 2022
16.90
17.25
16.90
17.25
550
+0.25(+1.47%)
Aug 23, 2022
17.00
81
+1.00(+6.25%)
Aug 22, 2022
16.00
16.00
16.00
16.00
543
+1.00(+6.67%)
Aug 17, 2022
20.10
20.10
15.10
15.00
1,865
+1.70(+12.78%)
Aug 11, 2022
13.30
1
+0.00(+0.00%)
Aug 08, 2022
13.30
15
+1.14(+9.38%)
Aug 05, 2022
12.16
12.16
12.16
12.16
207
+0.45(+3.84%)
Aug 02, 2022
11.71
0
-2.29(-16.36%)
Aug 01, 2022
14.00
14.00
14.00
14.00
148
+1.86(+15.32%)
Jul 29, 2022
12.14
12.14
12.14
12.14
110
+0.00(+0.00%)
Jul 28, 2022
11.50
12.14
11.50
12.14
950
+0.64(+5.57%)
Jul 27, 2022
11.50
11.50
11.50
11.50
1,305
+1.00(+9.52%)
Jul 26, 2022
11.00
11.00
10.50
10.50
418
+0.75(+7.69%)
Jul 18, 2022
9.750
20
+0.25(+2.63%)
Jul 15, 2022
9.500
9.500
9.500
9.500
262
+0.10(+1.06%)
Jul 14, 2022
9.570
9.570
9.400
9.400
834
-0.35(-3.59%)
Jul 11, 2022
9.750
28
+0.30(+3.17%)
Jul 08, 2022
9.480
10.00
9.450
9.450
1,989
-0.55(-5.50%)
Jul 07, 2022
9.490
10.00
9.440
10.00
1,078
+0.50(+5.26%)
Jul 05, 2022
9.500
20
+0.00(+0.00%)
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.