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
Indonesia Energy Corp Ltd
(NY:
INDO
)
3.400
-0.160 (-4.49%)
Streaming Delayed Price
Updated: 11:12 AM EDT, May 21, 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
4.420
4.420
4.350
4.420
16,215
+0.06(+1.38%)
Jun 29, 2023
4.330
4.420
4.320
4.360
13,934
-0.01(-0.23%)
Jun 28, 2023
4.430
4.440
4.300
4.370
33,599
+0.08(+1.86%)
Jun 27, 2023
4.390
4.400
4.250
4.290
24,028
-0.07(-1.61%)
Jun 26, 2023
4.190
4.490
4.190
4.360
43,916
+0.13(+3.07%)
Jun 23, 2023
4.320
4.350
4.215
4.230
48,101
-0.06(-1.40%)
Jun 22, 2023
4.220
4.340
4.220
4.290
22,118
+0.01(+0.23%)
Jun 21, 2023
4.200
4.340
4.170
4.280
32,568
+0.04(+0.94%)
Jun 20, 2023
4.350
4.393
4.170
4.240
134,306
-0.11(-2.53%)
Jun 16, 2023
4.560
4.560
4.320
4.350
83,185
-0.18(-3.97%)
Jun 15, 2023
4.580
4.580
4.450
4.530
55,268
+0.02(+0.44%)
Jun 14, 2023
4.550
4.550
4.450
4.510
53,293
+0.04(+0.89%)
Jun 13, 2023
4.510
4.690
4.420
4.470
109,109
-0.03(-0.67%)
Jun 12, 2023
4.600
4.650
4.450
4.500
80,514
-0.15(-3.23%)
Jun 09, 2023
4.730
4.730
4.560
4.650
46,905
+0.00(+0.00%)
Jun 08, 2023
4.670
4.740
4.600
4.650
53,268
-0.02(-0.43%)
Jun 07, 2023
4.630
4.746
4.520
4.670
90,013
+0.00(+0.00%)
Jun 06, 2023
4.810
4.810
4.600
4.670
66,480
-0.14(-2.91%)
Jun 05, 2023
4.950
5.140
4.750
4.810
216,475
+0.00(+0.00%)
Jun 02, 2023
4.670
4.919
4.630
4.810
119,302
+0.19(+4.11%)
Jun 01, 2023
4.560
4.660
4.530
4.620
36,464
-0.04(-0.86%)
May 31, 2023
4.550
4.660
4.520
4.660
38,174
+0.08(+1.75%)
May 30, 2023
4.660
4.782
4.560
4.580
80,106
-0.21(-4.38%)
May 26, 2023
4.510
5.000
4.510
4.790
143,531
+0.23(+5.04%)
May 25, 2023
4.640
4.742
4.520
4.560
41,761
-0.16(-3.39%)
May 24, 2023
4.760
4.840
4.629
4.720
109,578
+0.12(+2.61%)
May 23, 2023
4.600
4.800
4.531
4.600
90,238
+0.08(+1.77%)
May 22, 2023
4.610
4.690
4.470
4.520
72,674
-0.08(-1.74%)
May 19, 2023
4.610
4.830
4.520
4.600
31,875
-0.04(-0.86%)
May 18, 2023
4.610
4.678
4.550
4.640
22,176
-0.05(-1.07%)
May 17, 2023
4.580
4.700
4.559
4.690
27,921
+0.07(+1.52%)
May 16, 2023
4.640
4.640
4.526
4.620
10,617
-0.03(-0.65%)
May 15, 2023
4.510
4.650
4.500
4.650
32,389
+0.15(+3.33%)
May 12, 2023
4.660
4.660
4.500
4.500
40,233
-0.06(-1.32%)
May 11, 2023
4.640
4.670
4.500
4.560
47,860
-0.10(-2.15%)
May 10, 2023
4.640
4.777
4.600
4.660
75,853
-0.04(-0.85%)
May 09, 2023
4.610
4.700
4.600
4.700
39,867
+0.00(+0.00%)
May 08, 2023
4.650
4.900
4.645
4.700
67,727
+0.17(+3.75%)
May 05, 2023
4.520
4.760
4.470
4.530
107,817
+0.07(+1.57%)
May 04, 2023
4.460
4.570
4.435
4.460
73,692
+0.04(+0.90%)
May 03, 2023
4.500
4.690
4.400
4.420
73,074
-0.23(-4.95%)
May 02, 2023
4.670
4.680
4.500
4.650
73,960
-0.05(-1.06%)
May 01, 2023
4.780
4.780
4.610
4.700
47,203
-0.08(-1.67%)
Apr 28, 2023
4.530
4.847
4.530
4.780
62,594
+0.24(+5.29%)
Apr 27, 2023
4.560
4.660
4.530
4.540
53,270
-0.05(-1.09%)
Apr 26, 2023
4.730
4.730
4.520
4.590
87,666
-0.12(-2.55%)
Apr 25, 2023
4.900
4.900
4.610
4.710
67,675
-0.15(-3.09%)
Apr 24, 2023
4.790
4.870
4.720
4.860
50,974
+0.14(+2.97%)
Apr 21, 2023
4.940
4.940
4.720
4.720
77,455
-0.14(-2.79%)
Apr 20, 2023
4.820
4.910
4.800
4.856
46,924
+0.01(+0.12%)
Apr 19, 2023
4.970
4.970
4.830
4.850
69,783
-0.12(-2.41%)
Apr 18, 2023
4.970
5.040
4.920
4.970
85,355
-0.07(-1.39%)
Apr 17, 2023
5.040
5.116
4.960
5.040
103,010
-0.08(-1.56%)
Apr 14, 2023
5.080
5.280
4.970
5.120
113,294
-0.09(-1.73%)
Apr 13, 2023
5.310
5.400
5.100
5.210
154,490
-0.10(-1.88%)
Apr 12, 2023
5.200
5.470
5.050
5.310
183,473
+0.18(+3.51%)
Apr 11, 2023
5.130
5.289
4.900
5.130
314,411
-0.07(-1.35%)
Apr 10, 2023
5.530
5.530
5.070
5.200
242,430
-0.22(-4.06%)
Apr 06, 2023
5.320
5.520
5.250
5.420
222,903
+0.02(+0.37%)
Apr 05, 2023
5.890
5.940
5.320
5.400
560,171
-0.55(-9.24%)
Apr 04, 2023
6.100
6.190
5.760
5.950
1,055,732
-0.51(-7.89%)
Apr 03, 2023
6.200
6.690
5.580
6.460
18,247,086
+1.69(+35.43%)
Mar 31, 2023
4.760
4.900
4.640
4.770
70,422
+0.14(+3.02%)
Mar 30, 2023
4.750
4.750
4.524
4.630
61,620
+0.04(+0.87%)
Mar 29, 2023
4.580
4.650
4.500
4.590
72,644
+0.06(+1.32%)
Mar 28, 2023
4.790
4.790
4.510
4.530
72,025
-0.19(-4.03%)
Mar 27, 2023
4.680
4.850
4.654
4.720
75,892
+0.04(+0.85%)
Mar 24, 2023
4.790
4.830
4.610
4.680
43,718
-0.05(-1.06%)
Mar 23, 2023
4.840
4.965
4.510
4.730
102,714
-0.15(-3.07%)
Mar 22, 2023
5.030
5.050
4.860
4.880
62,816
-0.15(-2.98%)
Mar 21, 2023
4.930
5.030
4.830
5.030
43,347
+0.20(+4.14%)
Mar 20, 2023
5.020
5.077
4.800
4.830
55,048
-0.25(-4.92%)
Mar 17, 2023
5.050
5.160
4.850
5.080
55,070
+0.03(+0.59%)
Mar 16, 2023
5.120
5.120
4.890
5.050
59,497
+0.05(+1.00%)
Mar 15, 2023
4.940
5.078
4.760
5.000
153,297
-0.22(-4.21%)
Mar 14, 2023
5.000
5.290
4.875
5.220
76,217
+0.26(+5.24%)
Mar 13, 2023
4.780
5.130
4.690
4.960
82,400
+0.15(+3.12%)
Mar 10, 2023
4.940
5.000
4.660
4.810
67,923
+0.08(+1.69%)
Mar 09, 2023
5.090
5.230
4.730
4.730
104,550
-0.42(-8.16%)
Mar 08, 2023
5.170
5.170
5.000
5.150
94,457
+0.05(+0.98%)
Mar 07, 2023
5.500
5.500
5.100
5.100
85,577
-0.31(-5.73%)
Mar 06, 2023
5.540
5.540
5.330
5.410
89,100
-0.08(-1.46%)
Mar 03, 2023
5.310
5.550
5.310
5.490
44,477
+0.17(+3.20%)
Mar 02, 2023
5.480
5.520
5.310
5.320
80,403
-0.15(-2.74%)
Mar 01, 2023
5.640
5.740
5.470
5.470
130,817
-0.15(-2.67%)
Feb 28, 2023
5.660
5.773
5.550
5.620
80,822
-0.04(-0.71%)
Feb 27, 2023
5.920
5.920
5.660
5.660
78,619
-0.15(-2.58%)
Feb 24, 2023
5.800
5.850
5.630
5.810
63,651
-0.05(-0.85%)
Feb 23, 2023
5.900
5.960
5.690
5.860
47,154
-0.04(-0.68%)
Feb 22, 2023
5.710
5.900
5.568
5.900
83,129
+0.28(+4.98%)
Feb 21, 2023
5.640
5.800
5.550
5.620
89,953
-0.06(-1.06%)
Feb 17, 2023
5.910
5.910
5.500
5.680
173,446
-0.21(-3.57%)
Feb 16, 2023
6.010
6.080
5.880
5.890
80,266
-0.18(-2.97%)
Feb 15, 2023
6.270
6.280
5.880
6.070
191,438
-0.10(-1.62%)
Feb 14, 2023
6.160
6.590
6.110
6.170
161,836
-0.13(-2.06%)
Feb 13, 2023
6.210
6.740
6.000
6.300
386,653
-0.15(-2.33%)
Feb 10, 2023
5.860
6.450
5.850
6.450
452,030
+0.63(+10.82%)
Feb 09, 2023
5.930
5.980
5.750
5.820
114,527
+0.07(+1.22%)
Feb 08, 2023
6.020
6.120
5.750
5.750
198,885
-0.35(-5.74%)
Feb 07, 2023
5.820
6.250
5.790
6.100
211,262
+0.25(+4.27%)
Feb 06, 2023
5.890
5.990
5.760
5.850
74,327
-0.03(-0.51%)
Feb 03, 2023
5.960
6.040
5.860
5.880
86,471
+0.02(+0.34%)
Feb 02, 2023
6.030
6.050
5.810
5.860
151,994
-0.17(-2.82%)
Feb 01, 2023
6.010
6.090
5.758
6.030
107,209
+0.04(+0.67%)
Jan 31, 2023
5.860
6.120
5.820
5.990
65,689
+0.07(+1.18%)
Jan 30, 2023
5.990
6.100
5.830
5.920
67,260
-0.11(-1.82%)
Jan 27, 2023
6.080
6.120
5.950
6.030
72,921
+0.07(+1.17%)
Jan 26, 2023
6.000
6.100
5.760
5.960
124,135
-0.11(-1.81%)
Jan 25, 2023
6.110
6.310
5.870
6.070
169,465
-0.17(-2.72%)
Jan 24, 2023
6.200
6.350
6.100
6.240
106,856
-0.09(-1.42%)
Jan 23, 2023
6.410
6.473
6.216
6.330
144,797
-0.05(-0.78%)
Jan 20, 2023
6.140
6.400
5.960
6.380
189,777
+0.35(+5.80%)
Jan 19, 2023
5.830
6.160
5.800
6.030
196,939
+0.20(+3.43%)
Jan 18, 2023
6.230
6.467
5.780
5.830
387,869
-0.46(-7.31%)
Jan 17, 2023
6.850
6.930
6.110
6.290
715,451
-0.12(-1.87%)
Jan 13, 2023
6.080
6.680
6.020
6.410
383,686
+0.33(+5.43%)
Jan 12, 2023
5.860
6.150
5.795
6.080
266,208
+0.41(+7.23%)
Jan 11, 2023
5.580
5.800
5.386
5.670
142,277
+0.06(+1.07%)
Jan 10, 2023
5.670
5.790
5.431
5.610
186,937
-0.15(-2.60%)
Jan 09, 2023
5.370
5.850
5.190
5.760
429,085
+0.75(+14.97%)
Jan 06, 2023
4.880
5.220
4.880
5.010
181,338
+0.15(+3.09%)
Jan 05, 2023
4.560
4.900
4.550
4.860
99,273
+0.20(+4.29%)
Jan 04, 2023
4.450
4.680
4.450
4.660
114,246
+0.08(+1.75%)
Jan 03, 2023
4.630
4.670
4.400
4.580
119,637
-0.08(-1.72%)
Dec 30, 2022
4.450
4.690
4.370
4.660
154,952
+0.21(+4.72%)
Dec 29, 2022
4.390
4.560
4.260
4.450
146,045
-0.03(-0.67%)
Dec 28, 2022
4.740
4.835
4.330
4.480
254,391
-0.27(-5.68%)
Dec 27, 2022
4.950
5.182
4.750
4.750
185,736
-0.21(-4.23%)
Dec 23, 2022
4.710
5.010
4.710
4.960
135,179
+0.28(+5.98%)
Dec 22, 2022
5.110
5.110
4.642
4.680
184,655
-0.42(-8.24%)
Dec 21, 2022
5.080
5.250
5.000
5.100
212,490
+0.10(+2.00%)
Dec 20, 2022
5.040
5.150
5.000
5.000
141,629
-0.07(-1.38%)
Dec 19, 2022
5.160
5.240
5.000
5.070
184,045
-0.03(-0.59%)
Dec 16, 2022
5.110
5.213
5.030
5.100
137,130
-0.11(-2.11%)
Dec 15, 2022
5.110
5.400
5.010
5.210
158,950
+0.05(+0.97%)
Dec 14, 2022
5.320
5.388
5.100
5.160
212,477
-0.06(-1.15%)
Dec 13, 2022
5.590
5.650
5.190
5.220
254,563
-0.22(-4.04%)
Dec 12, 2022
5.330
5.467
5.280
5.440
125,486
+0.16(+3.03%)
Dec 09, 2022
5.370
5.498
5.278
5.280
124,634
-0.11(-2.04%)
Dec 08, 2022
5.560
5.680
5.340
5.390
144,853
-0.06(-1.10%)
Dec 07, 2022
5.620
5.705
5.400
5.450
295,105
-0.26(-4.55%)
Dec 06, 2022
5.840
5.960
5.610
5.710
284,815
-0.13(-2.23%)
Dec 05, 2022
6.230
6.430
5.670
5.840
318,889
-0.46(-7.30%)
Dec 02, 2022
6.150
6.310
6.150
6.300
115,597
+0.04(+0.64%)
Dec 01, 2022
6.230
6.500
6.150
6.260
247,970
+0.07(+1.13%)
Nov 30, 2022
6.260
6.318
6.000
6.190
173,670
+0.01(+0.16%)
Nov 29, 2022
6.170
6.366
6.100
6.180
207,037
+0.09(+1.48%)
Nov 28, 2022
6.150
6.200
5.920
6.090
201,355
-0.12(-1.93%)
Nov 25, 2022
6.290
6.300
6.120
6.210
56,783
+0.05(+0.81%)
Nov 23, 2022
6.160
6.380
6.057
6.160
249,466
-0.22(-3.45%)
Nov 22, 2022
6.400
6.500
6.210
6.380
230,889
+0.08(+1.27%)
Nov 21, 2022
6.270
6.430
6.050
6.300
365,753
-0.08(-1.25%)
Nov 18, 2022
6.430
6.470
6.200
6.380
198,731
-0.13(-2.00%)
Nov 17, 2022
6.700
6.700
6.421
6.510
259,158
-0.07(-1.06%)
Nov 16, 2022
6.810
6.950
6.560
6.580
318,896
-0.45(-6.40%)
Nov 15, 2022
6.730
7.190
6.710
7.030
801,306
+0.34(+5.08%)
Nov 14, 2022
6.900
6.930
6.550
6.690
296,127
-0.30(-4.29%)
Nov 11, 2022
6.820
7.150
6.780
6.990
633,717
+0.25(+3.71%)
Nov 10, 2022
6.540
6.825
6.330
6.740
717,662
+0.44(+6.98%)
Nov 09, 2022
6.570
6.650
6.210
6.300
284,014
-0.41(-6.11%)
Nov 08, 2022
6.730
6.849
6.540
6.710
357,015
-0.14(-2.04%)
Nov 07, 2022
7.040
7.289
6.700
6.850
559,491
-0.14(-2.00%)
Nov 04, 2022
7.120
7.280
6.640
6.990
569,460
+0.29(+4.33%)
Nov 03, 2022
6.560
6.820
6.542
6.700
177,680
+0.09(+1.36%)
Nov 02, 2022
6.720
6.880
6.410
6.610
605,917
-0.14(-2.07%)
Nov 01, 2022
6.900
7.050
6.660
6.750
374,564
+0.08(+1.20%)
Oct 31, 2022
6.370
6.720
6.340
6.670
319,375
+0.17(+2.62%)
Oct 28, 2022
6.700
6.840
6.420
6.500
348,732
-0.19(-2.84%)
Oct 27, 2022
7.200
7.340
6.600
6.690
488,528
-0.51(-7.08%)
Oct 26, 2022
7.220
7.400
7.100
7.200
681,644
+0.19(+2.71%)
Oct 25, 2022
6.500
7.150
6.470
7.010
681,819
+0.43(+6.53%)
Oct 24, 2022
6.550
6.772
6.420
6.580
434,677
-0.17(-2.52%)
Oct 21, 2022
6.550
6.850
6.500
6.750
489,007
+0.08(+1.20%)
Oct 20, 2022
7.250
7.500
6.480
6.670
3,731,856
+0.08(+1.21%)
Oct 19, 2022
6.370
7.200
6.314
6.590
1,402,987
+0.25(+3.94%)
Oct 18, 2022
6.600
6.690
6.130
6.340
413,232
-0.24(-3.65%)
Oct 17, 2022
6.630
6.830
6.560
6.580
261,160
-0.04(-0.60%)
Oct 14, 2022
6.840
6.900
6.430
6.620
312,002
-0.28(-4.06%)
Oct 13, 2022
6.030
6.920
6.030
6.900
804,986
+0.62(+9.87%)
Oct 12, 2022
6.250
6.390
6.060
6.280
370,292
+0.03(+0.48%)
Oct 11, 2022
6.710
6.973
6.200
6.250
823,194
-0.86(-12.10%)
Oct 10, 2022
7.750
7.840
7.010
7.110
778,899
-0.76(-9.66%)
Oct 07, 2022
7.690
8.300
7.550
7.870
3,403,316
+0.09(+1.16%)
Oct 06, 2022
8.220
8.220
7.500
7.780
1,475,450
-0.38(-4.66%)
Oct 05, 2022
8.300
9.300
7.600
8.160
7,031,843
+0.99(+13.81%)
Oct 04, 2022
7.180
7.540
6.860
7.170
1,770,424
+0.22(+3.17%)
Oct 03, 2022
6.880
7.180
6.610
6.950
1,336,403
+0.49(+7.59%)
Sep 30, 2022
6.760
6.909
6.343
6.460
853,489
-0.18(-2.71%)
Sep 29, 2022
6.340
7.620
5.800
6.640
5,780,885
+0.52(+8.50%)
Sep 28, 2022
5.490
6.370
5.450
6.120
882,642
+0.63(+11.48%)
Sep 27, 2022
5.360
5.710
5.360
5.490
685,572
+0.31(+5.98%)
Sep 26, 2022
5.600
5.730
5.120
5.180
487,788
-0.42(-7.50%)
Sep 23, 2022
5.720
5.752
5.410
5.600
431,158
-0.45(-7.44%)
Sep 22, 2022
6.250
6.550
5.860
6.050
577,730
-0.19(-3.04%)
Sep 21, 2022
6.370
6.600
6.130
6.240
573,197
+0.10(+1.63%)
Sep 20, 2022
6.210
6.450
6.117
6.140
218,953
-0.20(-3.15%)
Sep 19, 2022
6.570
6.740
6.223
6.340
731,581
-0.36(-5.37%)
Sep 16, 2022
7.010
7.105
6.500
6.700
832,034
-0.38(-5.37%)
Sep 15, 2022
7.320
7.334
6.910
7.080
762,367
-0.32(-4.32%)
Sep 14, 2022
6.970
7.690
6.965
7.400
1,979,601
+0.48(+6.94%)
Sep 13, 2022
7.230
7.395
6.750
6.920
983,512
-0.48(-6.49%)
Sep 12, 2022
7.500
7.720
7.380
7.400
874,865
+0.04(+0.54%)
Sep 09, 2022
7.660
7.739
7.230
7.360
1,185,449
+0.03(+0.41%)
Sep 08, 2022
7.270
7.670
7.110
7.330
638,309
+0.03(+0.41%)
Sep 07, 2022
7.500
7.800
7.053
7.300
950,421
-0.55(-7.01%)
Sep 06, 2022
7.950
8.590
7.600
7.850
1,849,630
-0.10(-1.26%)
Sep 02, 2022
7.340
8.400
7.120
7.950
2,016,739
+0.84(+11.81%)
Sep 01, 2022
7.220
7.404
6.800
7.110
862,345
-0.37(-4.95%)
Aug 31, 2022
7.580
8.350
7.200
7.480
1,811,886
-0.12(-1.58%)
Aug 30, 2022
8.720
8.800
7.320
7.600
1,917,519
-1.55(-16.94%)
Aug 29, 2022
10.12
10.37
8.610
9.150
6,089,803
-0.41(-4.29%)
Aug 26, 2022
8.960
9.990
8.710
9.560
3,231,834
+0.68(+7.66%)
Aug 25, 2022
11.18
11.85
8.690
8.880
4,481,968
-3.04(-25.50%)
Aug 24, 2022
10.62
11.96
9.630
11.92
10,179,100
+0.42(+3.65%)
Aug 23, 2022
8.770
12.76
8.600
11.50
61,261,384
+3.80(+49.35%)
Aug 22, 2022
7.020
8.300
6.770
7.700
4,703,472
+0.46(+6.35%)
Aug 19, 2022
7.160
7.690
6.360
7.240
3,244,808
-0.60(-7.65%)
Aug 18, 2022
5.980
9.000
5.900
7.840
32,566,524
+1.99(+34.02%)
Aug 17, 2022
6.040
6.300
5.770
5.850
557,039
-0.23(-3.78%)
Aug 16, 2022
5.950
6.240
5.840
6.080
353,333
+0.15(+2.53%)
Aug 15, 2022
6.000
6.110
5.850
5.930
226,479
-0.31(-4.97%)
Aug 12, 2022
6.170
6.340
6.050
6.240
125,765
+0.04(+0.65%)
Aug 11, 2022
6.030
6.500
5.990
6.200
586,322
+0.20(+3.33%)
Aug 10, 2022
5.850
6.050
5.700
6.000
190,122
+0.23(+3.99%)
Aug 09, 2022
6.000
6.060
5.760
5.770
287,734
-0.17(-2.86%)
Aug 08, 2022
5.940
6.000
5.810
5.940
231,684
-0.03(-0.50%)
Aug 05, 2022
5.800
6.000
5.800
5.970
324,062
+0.11(+1.88%)
Aug 04, 2022
6.050
6.180
5.700
5.860
468,935
-0.18(-2.98%)
Aug 03, 2022
6.340
6.389
6.000
6.040
306,602
-0.24(-3.82%)
Aug 02, 2022
6.140
6.800
6.060
6.280
650,111
+0.08(+1.29%)
Aug 01, 2022
6.240
6.430
5.890
6.200
511,512
-0.13(-2.05%)
Jul 29, 2022
6.050
6.800
6.050
6.330
969,420
+0.28(+4.63%)
Jul 28, 2022
6.160
6.229
5.920
6.050
309,490
+0.02(+0.33%)
Jul 27, 2022
6.000
6.190
5.860
6.030
693,948
+0.03(+0.50%)
Jul 26, 2022
6.140
6.380
5.880
6.000
588,900
-0.14(-2.28%)
Jul 25, 2022
5.850
6.250
5.700
6.140
529,947
+0.16(+2.68%)
Jul 22, 2022
6.370
6.400
5.820
5.980
586,036
-0.39(-6.12%)
Jul 21, 2022
6.620
6.655
6.110
6.370
608,412
-0.36(-5.35%)
Jul 20, 2022
6.930
7.100
6.700
6.730
552,121
-0.26(-3.72%)
Jul 19, 2022
6.510
7.214
6.310
6.990
1,411,604
+0.45(+6.88%)
Jul 18, 2022
6.670
7.090
6.450
6.540
730,169
-0.01(-0.15%)
Jul 15, 2022
6.950
6.950
6.430
6.550
456,523
-0.17(-2.53%)
Jul 14, 2022
6.560
6.900
6.550
6.720
334,877
-0.19(-2.75%)
Jul 13, 2022
6.270
6.910
6.040
6.910
1,007,568
+0.18(+2.67%)
Jul 12, 2022
7.760
7.760
6.550
6.730
15,210,117
+0.91(+15.64%)
Jul 11, 2022
6.150
6.250
5.820
5.820
314,738
-0.60(-9.35%)
Jul 08, 2022
6.440
6.660
6.090
6.420
436,617
+0.24(+3.88%)
Jul 07, 2022
6.200
6.670
5.950
6.180
757,493
+0.16(+2.66%)
Jul 06, 2022
5.880
6.090
5.800
6.020
247,394
-0.01(-0.17%)
Jul 05, 2022
6.110
6.250
5.610
6.030
444,849
-0.24(-3.83%)
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.