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
The Gabelli Equity Trust Inc.
(NY:
GAB
)
5.560
+0.020 (+0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2024
5.290
5.320
5.280
5.290
353,190
-0.03(-0.56%)
Apr 29, 2024
5.310
5.350
5.300
5.320
458,759
+0.01(+0.19%)
Apr 26, 2024
5.300
5.319
5.280
5.310
194,386
+0.01(+0.19%)
Apr 25, 2024
5.280
5.320
5.210
5.300
460,405
-0.01(-0.19%)
Apr 24, 2024
5.310
5.330
5.280
5.310
310,531
+0.01(+0.19%)
Apr 23, 2024
5.310
5.340
5.260
5.300
334,676
+0.01(+0.19%)
Apr 22, 2024
5.210
5.290
5.200
5.290
383,019
+0.08(+1.54%)
Apr 19, 2024
5.240
5.270
5.185
5.210
567,760
+0.00(+0.00%)
Apr 18, 2024
5.210
5.290
5.190
5.210
679,492
+0.00(+0.00%)
Apr 17, 2024
5.250
5.250
5.180
5.210
303,528
-0.02(-0.38%)
Apr 16, 2024
5.200
5.230
5.150
5.230
627,980
+0.06(+1.16%)
Apr 15, 2024
5.280
5.310
5.160
5.170
497,830
-0.11(-2.08%)
Apr 12, 2024
5.320
5.325
5.260
5.280
354,802
-0.04(-0.75%)
Apr 11, 2024
5.340
5.360
5.310
5.320
301,506
-0.01(-0.19%)
Apr 10, 2024
5.400
5.400
5.320
5.330
504,032
-0.09(-1.66%)
Apr 09, 2024
5.450
5.450
5.380
5.420
374,194
+0.00(+0.00%)
Apr 08, 2024
5.400
5.450
5.400
5.420
334,840
+0.03(+0.56%)
Apr 05, 2024
5.370
5.395
5.320
5.390
539,251
+0.02(+0.37%)
Apr 04, 2024
5.430
5.460
5.340
5.370
499,792
-0.02(-0.37%)
Apr 03, 2024
5.390
5.408
5.370
5.390
425,428
+0.01(+0.19%)
Apr 02, 2024
5.390
5.409
5.360
5.380
540,983
-0.05(-0.92%)
Apr 01, 2024
5.530
5.530
5.420
5.430
928,359
-0.09(-1.63%)
Mar 28, 2024
5.550
5.556
5.500
5.520
714,595
-0.03(-0.54%)
Mar 27, 2024
5.520
5.550
5.480
5.550
594,848
+0.06(+1.09%)
Mar 26, 2024
5.510
5.550
5.470
5.490
651,127
-0.02(-0.36%)
Mar 25, 2024
5.530
5.535
5.490
5.510
399,136
-0.04(-0.72%)
Mar 22, 2024
5.500
5.550
5.460
5.550
1,131,093
+0.05(+0.91%)
Mar 21, 2024
5.600
5.630
5.469
5.500
2,029,052
-0.04(-0.72%)
Mar 20, 2024
5.430
5.540
5.420
5.540
841,376
+0.10(+1.84%)
Mar 19, 2024
5.430
5.470
5.410
5.440
570,963
+0.02(+0.37%)
Mar 18, 2024
5.450
5.450
5.400
5.420
693,479
+0.01(+0.18%)
Mar 15, 2024
5.400
5.415
5.380
5.410
288,421
+0.00(+0.00%)
Mar 14, 2024
5.430
5.440
5.380
5.410
502,179
-0.02(-0.37%)
Mar 13, 2024
5.510
5.545
5.430
5.430
1,234,988
-0.14(-2.51%)
Mar 12, 2024
5.512
5.589
5.487
5.570
1,475,159
+0.09(+1.60%)
Mar 11, 2024
5.453
5.492
5.434
5.482
785,256
+0.03(+0.54%)
Mar 08, 2024
5.482
5.502
5.435
5.453
577,174
+0.00(+0.00%)
Mar 07, 2024
5.424
5.482
5.424
5.453
623,896
+0.05(+0.90%)
Mar 06, 2024
5.434
5.453
5.370
5.404
609,524
+0.01(+0.18%)
Mar 05, 2024
5.414
5.424
5.375
5.395
552,760
-0.03(-0.54%)
Mar 04, 2024
5.385
5.424
5.385
5.424
662,909
+0.05(+0.91%)
Mar 01, 2024
5.336
5.395
5.317
5.375
582,111
+0.04(+0.73%)
Feb 29, 2024
5.307
5.346
5.297
5.336
592,616
+0.04(+0.74%)
Feb 28, 2024
5.278
5.297
5.229
5.297
395,749
+0.01(+0.18%)
Feb 27, 2024
5.268
5.288
5.249
5.288
519,817
+0.03(+0.56%)
Feb 26, 2024
5.239
5.268
5.239
5.258
563,015
+0.02(+0.37%)
Feb 23, 2024
5.239
5.283
5.219
5.239
620,410
+0.02(+0.37%)
Feb 22, 2024
5.210
5.249
5.190
5.219
501,613
+0.04(+0.75%)
Feb 21, 2024
5.180
5.205
5.146
5.180
367,220
+0.00(+0.00%)
Feb 20, 2024
5.142
5.180
5.141
5.180
431,674
+0.00(+0.00%)
Feb 16, 2024
5.210
5.210
5.166
5.180
615,184
-0.04(-0.75%)
Feb 15, 2024
5.190
5.229
5.180
5.219
619,941
+0.05(+0.94%)
Feb 14, 2024
5.112
5.180
5.112
5.171
670,197
+0.08(+1.53%)
Feb 13, 2024
5.112
5.132
5.054
5.093
810,735
-0.06(-1.13%)
Feb 12, 2024
5.151
5.180
5.132
5.151
819,536
+0.03(+0.57%)
Feb 09, 2024
5.151
5.161
5.122
5.122
471,497
-0.03(-0.57%)
Feb 08, 2024
5.142
5.151
5.112
5.151
439,999
+0.03(+0.57%)
Feb 07, 2024
5.132
5.142
5.103
5.122
842,313
+0.04(+0.77%)
Feb 06, 2024
5.064
5.083
5.049
5.083
568,895
+0.03(+0.58%)
Feb 05, 2024
5.054
5.063
4.997
5.054
715,683
+0.01(+0.19%)
Feb 02, 2024
5.044
5.054
5.015
5.044
539,916
+0.01(+0.19%)
Feb 01, 2024
4.976
5.054
4.966
5.034
849,043
+0.06(+1.17%)
Jan 31, 2024
4.995
5.015
4.957
4.976
683,711
-0.03(-0.58%)
Jan 30, 2024
5.025
5.034
4.995
5.005
615,334
-0.03(-0.58%)
Jan 29, 2024
4.986
5.034
4.966
5.034
642,165
+0.06(+1.17%)
Jan 26, 2024
4.986
4.995
4.966
4.976
499,794
-0.01(-0.20%)
Jan 25, 2024
4.986
4.995
4.966
4.986
431,686
+0.04(+0.79%)
Jan 24, 2024
4.986
5.005
4.942
4.947
553,578
-0.03(-0.59%)
Jan 23, 2024
4.995
5.005
4.957
4.976
387,031
+0.01(+0.20%)
Jan 22, 2024
4.947
4.986
4.947
4.966
699,781
+0.03(+0.59%)
Jan 19, 2024
4.947
4.961
4.908
4.937
466,850
+0.00(+0.00%)
Jan 18, 2024
4.918
4.947
4.898
4.937
561,523
+0.03(+0.60%)
Jan 17, 2024
4.859
4.908
4.849
4.908
993,894
+0.04(+0.80%)
Jan 16, 2024
4.869
4.907
4.849
4.869
1,083,010
+0.00(+0.00%)
Jan 12, 2024
4.898
4.937
4.849
4.869
622,419
-0.02(-0.40%)
Jan 11, 2024
4.898
4.913
4.849
4.888
468,570
+0.00(+0.00%)
Jan 10, 2024
4.879
4.908
4.869
4.888
443,645
+0.01(+0.20%)
Jan 09, 2024
4.879
4.888
4.849
4.879
527,112
-0.01(-0.20%)
Jan 08, 2024
4.888
4.888
4.840
4.888
594,824
+0.05(+1.01%)
Jan 05, 2024
4.849
4.898
4.830
4.840
553,859
-0.02(-0.40%)
Jan 04, 2024
4.869
4.888
4.830
4.859
894,046
-0.01(-0.20%)
Jan 03, 2024
4.918
4.918
4.849
4.869
698,827
-0.05(-0.99%)
Jan 02, 2024
4.908
4.947
4.900
4.918
604,226
-0.03(-0.59%)
Dec 29, 2023
4.986
5.015
4.908
4.947
1,374,878
-0.05(-0.97%)
Dec 28, 2023
4.976
5.034
4.966
4.995
715,883
+0.01(+0.20%)
Dec 27, 2023
5.034
5.064
4.981
4.986
993,535
-0.05(-0.97%)
Dec 26, 2023
4.995
5.132
4.957
5.034
1,649,192
+0.04(+0.78%)
Dec 22, 2023
5.161
5.161
4.966
4.995
1,599,986
+0.02(+0.39%)
Dec 21, 2023
4.888
4.976
4.869
4.976
790,333
+0.13(+2.61%)
Dec 20, 2023
4.898
5.005
4.830
4.849
1,085,063
-0.06(-1.19%)
Dec 19, 2023
4.879
4.942
4.879
4.908
930,362
-0.02(-0.40%)
Dec 18, 2023
4.966
4.995
4.879
4.927
1,515,926
-0.03(-0.59%)
Dec 15, 2023
5.015
5.020
4.918
4.957
1,240,106
-0.09(-1.74%)
Dec 14, 2023
5.073
5.103
5.015
5.044
1,113,922
+0.00(+0.00%)
Dec 13, 2023
4.978
5.054
4.935
5.044
1,004,070
+0.05(+0.95%)
Dec 12, 2023
5.006
5.012
4.964
4.997
834,764
-0.01(-0.19%)
Dec 11, 2023
4.931
5.006
4.931
5.006
664,382
+0.08(+1.54%)
Dec 08, 2023
4.902
4.931
4.893
4.931
530,052
+0.05(+0.97%)
Dec 07, 2023
4.893
4.902
4.864
4.883
429,992
+0.01(+0.19%)
Dec 06, 2023
4.874
4.883
4.836
4.874
608,155
+0.05(+0.98%)
Dec 05, 2023
4.874
4.874
4.817
4.827
684,718
-0.05(-0.97%)
Dec 04, 2023
4.855
4.874
4.831
4.874
549,031
+0.02(+0.39%)
Dec 01, 2023
4.817
4.874
4.808
4.855
706,904
+0.03(+0.59%)
Nov 30, 2023
4.827
4.835
4.793
4.827
405,038
+0.00(+0.00%)
Nov 29, 2023
4.827
4.845
4.808
4.827
314,570
+0.01(+0.20%)
Nov 28, 2023
4.817
4.827
4.793
4.817
297,562
-0.01(-0.20%)
Nov 27, 2023
4.827
4.843
4.812
4.827
388,285
+0.00(+0.00%)
Nov 24, 2023
4.836
4.845
4.817
4.827
200,464
-0.01(-0.20%)
Nov 22, 2023
4.864
4.874
4.812
4.836
348,837
+0.01(+0.20%)
Nov 21, 2023
4.855
4.855
4.808
4.827
391,508
-0.03(-0.58%)
Nov 20, 2023
4.798
4.864
4.760
4.855
596,808
+0.08(+1.58%)
Nov 17, 2023
4.760
4.789
4.746
4.779
419,826
+0.06(+1.20%)
Nov 16, 2023
4.751
4.760
4.685
4.722
646,487
-0.01(-0.20%)
Nov 15, 2023
4.741
4.751
4.703
4.732
567,564
+0.06(+1.21%)
Nov 14, 2023
4.609
4.694
4.609
4.675
442,177
+0.10(+2.28%)
Nov 13, 2023
4.562
4.580
4.533
4.571
385,456
+0.00(+0.00%)
Nov 10, 2023
4.505
4.571
4.486
4.571
472,558
+0.09(+2.11%)
Nov 09, 2023
4.609
4.609
4.457
4.476
922,858
-0.10(-2.27%)
Nov 08, 2023
4.618
4.632
4.552
4.580
422,233
-0.04(-0.82%)
Nov 07, 2023
4.694
4.703
4.580
4.618
630,741
-0.08(-1.61%)
Nov 06, 2023
4.808
4.827
4.666
4.694
807,063
-0.08(-1.59%)
Nov 03, 2023
4.760
4.808
4.732
4.770
542,421
+0.10(+2.23%)
Nov 02, 2023
4.524
4.685
4.524
4.666
691,237
+0.19(+4.23%)
Nov 01, 2023
4.438
4.476
4.382
4.476
470,533
+0.09(+1.94%)
Oct 31, 2023
4.363
4.401
4.325
4.391
642,605
+0.03(+0.65%)
Oct 30, 2023
4.353
4.372
4.315
4.363
659,625
+0.02(+0.44%)
Oct 27, 2023
4.438
4.465
4.334
4.344
779,980
-0.09(-1.92%)
Oct 26, 2023
4.467
4.486
4.363
4.429
691,243
-0.05(-1.06%)
Oct 25, 2023
4.505
4.552
4.467
4.476
761,242
-0.04(-0.84%)
Oct 24, 2023
4.590
4.590
4.495
4.514
657,342
-0.04(-0.83%)
Oct 23, 2023
4.580
4.599
4.533
4.552
795,597
-0.06(-1.23%)
Oct 20, 2023
4.628
4.655
4.590
4.609
476,898
-0.04(-0.81%)
Oct 19, 2023
4.713
4.722
4.618
4.647
618,991
-0.06(-1.21%)
Oct 18, 2023
4.760
4.763
4.685
4.703
459,615
-0.07(-1.39%)
Oct 17, 2023
4.732
4.798
4.722
4.770
364,936
+0.02(+0.40%)
Oct 16, 2023
4.770
4.798
4.732
4.751
518,695
+0.02(+0.40%)
Oct 13, 2023
4.808
4.817
4.703
4.732
419,757
-0.07(-1.38%)
Oct 12, 2023
4.760
4.798
4.751
4.798
367,400
+0.02(+0.40%)
Oct 11, 2023
4.817
4.845
4.756
4.779
402,914
-0.03(-0.59%)
Oct 10, 2023
4.808
4.827
4.789
4.808
217,364
+0.03(+0.59%)
Oct 09, 2023
4.713
4.789
4.713
4.779
449,679
+0.05(+1.00%)
Oct 06, 2023
4.713
4.779
4.689
4.732
447,799
-0.01(-0.20%)
Oct 05, 2023
4.741
4.760
4.714
4.741
397,723
-0.02(-0.40%)
Oct 04, 2023
4.741
4.770
4.699
4.760
451,480
+0.03(+0.60%)
Oct 03, 2023
4.798
4.836
4.713
4.732
684,694
-0.11(-2.34%)
Oct 02, 2023
4.864
4.864
4.808
4.845
513,638
-0.01(-0.20%)
Sep 29, 2023
4.968
4.968
4.836
4.855
557,215
-0.03(-0.58%)
Sep 28, 2023
4.874
4.931
4.864
4.883
749,208
-0.02(-0.39%)
Sep 27, 2023
4.950
4.951
4.864
4.902
539,124
-0.01(-0.19%)
Sep 26, 2023
5.025
5.025
4.907
4.912
685,160
-0.11(-2.26%)
Sep 25, 2023
5.006
5.054
5.021
5.025
1,293,686
+0.02(+0.38%)
Sep 22, 2023
5.044
5.106
5.006
5.006
1,395,633
+0.03(+0.57%)
Sep 21, 2023
4.931
5.025
4.921
4.978
788,102
-0.01(-0.19%)
Sep 20, 2023
4.987
5.063
4.978
4.987
544,038
+0.01(+0.19%)
Sep 19, 2023
5.016
5.025
4.940
4.978
515,975
+0.00(+0.00%)
Sep 18, 2023
5.006
5.026
4.968
4.978
494,749
-0.01(-0.19%)
Sep 15, 2023
5.025
5.082
4.978
4.987
492,690
-0.07(-1.31%)
Sep 14, 2023
5.139
5.148
5.054
5.054
818,796
-0.05(-0.93%)
Sep 13, 2023
5.046
5.147
5.036
5.101
1,009,960
+0.06(+1.28%)
Sep 12, 2023
4.963
5.036
4.963
5.036
553,348
+0.07(+1.48%)
Sep 11, 2023
4.981
5.009
4.963
4.963
396,260
+0.00(+0.00%)
Sep 08, 2023
4.963
4.990
4.926
4.963
444,024
+0.03(+0.56%)
Sep 07, 2023
4.926
4.972
4.908
4.935
599,184
-0.01(-0.19%)
Sep 06, 2023
4.981
4.990
4.908
4.944
492,831
-0.03(-0.56%)
Sep 05, 2023
5.027
5.027
4.972
4.972
366,964
-0.06(-1.10%)
Sep 01, 2023
5.046
5.073
5.018
5.027
507,806
+0.00(+0.00%)
Aug 31, 2023
5.036
5.078
5.018
5.027
474,171
-0.03(-0.55%)
Aug 30, 2023
5.046
5.078
5.032
5.055
325,084
+0.01(+0.18%)
Aug 29, 2023
4.990
5.046
4.977
5.046
344,025
+0.06(+1.29%)
Aug 28, 2023
5.027
5.040
4.958
4.981
497,442
+0.02(+0.37%)
Aug 25, 2023
4.935
5.000
4.926
4.963
599,549
+0.04(+0.75%)
Aug 24, 2023
4.972
5.010
4.926
4.926
321,163
-0.04(-0.74%)
Aug 23, 2023
4.889
4.972
4.889
4.963
343,594
+0.07(+1.51%)
Aug 22, 2023
4.944
4.944
4.880
4.889
346,175
-0.04(-0.75%)
Aug 21, 2023
4.931
4.931
4.871
4.926
484,867
+0.02(+0.38%)
Aug 18, 2023
4.898
4.926
4.871
4.908
475,956
-0.02(-0.37%)
Aug 17, 2023
5.009
5.046
4.926
4.926
501,209
-0.05(-0.93%)
Aug 16, 2023
5.009
5.046
4.972
4.972
478,673
-0.04(-0.74%)
Aug 15, 2023
5.064
5.064
5.009
5.009
508,980
-0.07(-1.45%)
Aug 14, 2023
5.064
5.101
5.046
5.083
373,366
+0.02(+0.36%)
Aug 11, 2023
5.092
5.092
5.050
5.064
475,820
-0.02(-0.36%)
Aug 10, 2023
5.092
5.138
5.064
5.083
287,490
+0.01(+0.18%)
Aug 09, 2023
5.073
5.087
5.046
5.073
272,998
+0.03(+0.55%)
Aug 08, 2023
5.027
5.083
5.018
5.046
592,886
-0.03(-0.54%)
Aug 07, 2023
5.046
5.083
5.027
5.073
503,634
+0.04(+0.73%)
Aug 04, 2023
5.064
5.110
5.032
5.036
671,992
-0.02(-0.36%)
Aug 03, 2023
5.073
5.073
5.018
5.055
707,294
-0.02(-0.36%)
Aug 02, 2023
5.110
5.138
5.073
5.073
714,515
-0.07(-1.43%)
Aug 01, 2023
5.202
5.221
5.142
5.147
734,094
-0.07(-1.41%)
Jul 31, 2023
5.221
5.267
5.202
5.221
568,945
+0.00(+0.00%)
Jul 28, 2023
5.211
5.221
5.193
5.221
366,988
+0.05(+0.89%)
Jul 27, 2023
5.248
5.248
5.175
5.175
490,708
-0.05(-0.88%)
Jul 26, 2023
5.257
5.262
5.211
5.221
571,311
-0.03(-0.53%)
Jul 25, 2023
5.276
5.294
5.230
5.248
303,798
+0.00(+0.00%)
Jul 24, 2023
5.267
5.294
5.248
5.248
299,911
-0.02(-0.35%)
Jul 21, 2023
5.313
5.313
5.248
5.267
358,839
-0.02(-0.35%)
Jul 20, 2023
5.304
5.331
5.276
5.285
347,716
-0.04(-0.69%)
Jul 19, 2023
5.359
5.377
5.313
5.322
422,071
-0.04(-0.69%)
Jul 18, 2023
5.294
5.359
5.280
5.359
315,096
+0.06(+1.22%)
Jul 17, 2023
5.322
5.322
5.276
5.294
267,779
+0.00(+0.00%)
Jul 14, 2023
5.386
5.386
5.259
5.294
424,426
-0.05(-0.86%)
Jul 13, 2023
5.350
5.386
5.331
5.340
448,725
-0.01(-0.17%)
Jul 12, 2023
5.340
5.396
5.313
5.350
650,060
+0.08(+1.57%)
Jul 11, 2023
5.276
5.313
5.257
5.267
298,834
+0.01(+0.18%)
Jul 10, 2023
5.221
5.257
5.175
5.257
479,417
+0.06(+1.06%)
Jul 07, 2023
5.257
5.276
5.202
5.202
691,238
-0.03(-0.53%)
Jul 06, 2023
5.294
5.299
5.211
5.230
311,939
-0.10(-1.90%)
Jul 05, 2023
5.377
5.377
5.294
5.331
485,047
-0.07(-1.36%)
Jul 03, 2023
5.350
5.414
5.331
5.405
286,284
+0.06(+1.21%)
Jun 30, 2023
5.350
5.368
5.332
5.340
267,004
+0.03(+0.52%)
Jun 29, 2023
5.257
5.350
5.248
5.313
431,212
+0.04(+0.70%)
Jun 28, 2023
5.322
5.322
5.267
5.276
247,416
-0.01(-0.17%)
Jun 27, 2023
5.313
5.354
5.276
5.285
403,396
-0.03(-0.52%)
Jun 26, 2023
5.221
5.386
5.202
5.313
1,134,557
+0.06(+1.23%)
Jun 23, 2023
5.248
5.322
5.202
5.248
1,400,683
+0.02(+0.35%)
Jun 22, 2023
5.129
5.230
5.083
5.230
665,590
+0.11(+2.16%)
Jun 21, 2023
5.110
5.165
5.092
5.119
452,062
-0.02(-0.36%)
Jun 20, 2023
5.147
5.147
5.101
5.138
392,922
+0.00(+0.00%)
Jun 16, 2023
5.221
5.248
5.119
5.138
707,025
-0.07(-1.41%)
Jun 15, 2023
5.138
5.211
5.129
5.211
716,740
+0.23(+4.62%)
May 08, 2023
4.981
4.999
4.954
4.981
228,818
+0.02(+0.36%)
May 05, 2023
4.936
4.972
4.936
4.963
422,655
+0.04(+0.91%)
May 04, 2023
4.981
4.981
4.901
4.919
462,522
-0.05(-1.08%)
May 03, 2023
4.999
5.031
4.963
4.972
385,251
-0.02(-0.36%)
May 02, 2023
5.035
5.062
4.936
4.990
514,586
-0.06(-1.24%)
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.