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
Heritage Commerce
(NQ:
HTBK
)
8.360
-0.140 (-1.65%)
Streaming Delayed Price
Updated: 4:00 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 (%)
May 20, 2024
8.500
8.571
8.360
8.360
170,692
-0.14(-1.65%)
May 17, 2024
8.470
8.580
8.440
8.500
196,679
+0.09(+1.07%)
May 16, 2024
8.410
8.465
8.370
8.410
245,670
-0.01(-0.12%)
May 15, 2024
8.420
8.430
8.325
8.420
176,785
+0.12(+1.45%)
May 14, 2024
8.430
8.495
8.220
8.300
291,237
-0.06(-0.72%)
May 13, 2024
8.440
8.505
8.350
8.360
276,356
-0.04(-0.48%)
May 10, 2024
8.340
8.430
8.330
8.400
234,023
+0.03(+0.36%)
May 09, 2024
8.370
8.370
8.300
8.370
202,452
+0.02(+0.24%)
May 08, 2024
8.100
8.360
8.040
8.350
219,789
+0.18(+2.20%)
May 07, 2024
8.268
8.298
8.170
8.170
256,681
-0.08(-0.95%)
May 06, 2024
8.318
8.337
8.239
8.249
364,816
-0.06(-0.71%)
May 03, 2024
8.200
8.313
8.140
8.308
345,488
+0.23(+2.80%)
May 02, 2024
8.052
8.150
8.032
8.081
288,373
+0.08(+0.98%)
May 01, 2024
7.894
8.131
7.845
8.003
402,869
+0.19(+2.39%)
Apr 30, 2024
7.855
7.899
7.791
7.816
466,819
-0.08(-1.00%)
Apr 29, 2024
7.904
7.973
7.796
7.894
489,841
+0.02(+0.25%)
Apr 26, 2024
7.727
7.894
7.540
7.875
840,821
-0.18(-2.20%)
Apr 25, 2024
8.140
8.150
8.003
8.052
329,204
-0.18(-2.15%)
Apr 24, 2024
8.091
8.249
7.993
8.229
318,047
+0.06(+0.72%)
Apr 23, 2024
8.003
8.229
7.973
8.170
266,003
+0.16(+1.97%)
Apr 22, 2024
7.983
8.081
7.963
8.013
304,558
+0.02(+0.25%)
Apr 19, 2024
7.727
7.998
7.727
7.993
382,475
+0.22(+2.78%)
Apr 18, 2024
7.737
7.855
7.737
7.776
300,134
+0.05(+0.64%)
Apr 17, 2024
7.816
7.885
7.727
7.727
295,109
-0.03(-0.38%)
Apr 16, 2024
7.698
7.806
7.619
7.757
283,938
-0.04(-0.51%)
Apr 15, 2024
7.825
7.914
7.717
7.796
267,416
+0.01(+0.13%)
Apr 12, 2024
7.737
7.796
7.712
7.786
249,684
-0.01(-0.13%)
Apr 11, 2024
7.835
7.934
7.698
7.796
267,055
+0.02(+0.25%)
Apr 10, 2024
7.973
7.973
7.648
7.776
616,647
-0.31(-3.89%)
Apr 09, 2024
8.160
8.219
8.091
8.091
261,050
-0.03(-0.36%)
Apr 08, 2024
7.904
8.180
7.904
8.121
314,713
+0.12(+1.48%)
Apr 05, 2024
8.032
8.076
7.993
8.003
280,922
-0.04(-0.49%)
Apr 04, 2024
8.219
8.298
8.042
8.042
363,886
-0.08(-0.97%)
Apr 03, 2024
8.160
8.229
8.091
8.121
412,963
-0.08(-0.96%)
Apr 02, 2024
8.337
8.357
8.101
8.200
304,722
-0.08(-0.95%)
Apr 01, 2024
8.416
8.460
8.259
8.278
289,536
-0.17(-1.98%)
Mar 28, 2024
8.416
8.495
8.377
8.446
361,932
+0.05(+0.59%)
Mar 27, 2024
8.101
8.396
8.101
8.396
357,039
+0.31(+3.90%)
Mar 26, 2024
8.170
8.209
8.052
8.081
226,475
-0.07(-0.85%)
Mar 25, 2024
8.190
8.288
8.116
8.150
163,470
+0.00(+0.00%)
Mar 22, 2024
8.327
8.327
8.140
8.150
595,964
-0.15(-1.78%)
Mar 21, 2024
8.278
8.367
8.239
8.298
313,081
+0.09(+1.08%)
Mar 20, 2024
7.944
8.298
7.825
8.209
318,932
+0.24(+2.96%)
Mar 19, 2024
7.894
8.013
7.855
7.973
367,396
+0.08(+1.00%)
Mar 18, 2024
7.983
8.013
7.880
7.894
576,121
-0.11(-1.35%)
Mar 15, 2024
8.013
8.140
7.993
8.003
974,148
+0.00(+0.00%)
Mar 14, 2024
8.229
8.236
7.958
8.003
449,402
-0.27(-3.21%)
Mar 13, 2024
8.318
8.367
8.219
8.268
398,696
-0.02(-0.24%)
Mar 12, 2024
8.406
8.406
8.249
8.288
371,734
-0.13(-1.52%)
Mar 11, 2024
8.436
8.485
8.367
8.416
317,243
-0.05(-0.58%)
Mar 08, 2024
8.485
8.505
8.377
8.465
394,342
+0.11(+1.30%)
Mar 07, 2024
8.465
8.583
8.337
8.357
246,768
-0.02(-0.24%)
Mar 06, 2024
8.416
8.524
8.190
8.377
465,346
-0.04(-0.47%)
Mar 05, 2024
8.111
8.465
8.111
8.416
318,938
+0.26(+3.14%)
Mar 04, 2024
8.200
8.318
8.121
8.160
412,148
-0.01(-0.12%)
Mar 01, 2024
8.131
8.170
7.953
8.170
455,641
+0.01(+0.12%)
Feb 29, 2024
8.200
8.268
8.096
8.160
241,367
+0.14(+1.72%)
Feb 28, 2024
8.032
8.106
8.003
8.022
225,650
-0.06(-0.73%)
Feb 27, 2024
8.081
8.209
8.067
8.081
366,574
+0.02(+0.24%)
Feb 26, 2024
8.140
8.200
8.017
8.062
276,495
-0.09(-1.09%)
Feb 23, 2024
8.219
8.278
8.076
8.150
311,646
-0.04(-0.48%)
Feb 22, 2024
8.131
8.224
8.101
8.190
359,098
+0.05(+0.60%)
Feb 21, 2024
8.160
8.170
8.091
8.140
319,255
-0.08(-0.96%)
Feb 20, 2024
8.150
8.293
8.101
8.219
416,547
-0.02(-0.24%)
Feb 16, 2024
8.268
8.318
8.180
8.239
243,076
-0.13(-1.53%)
Feb 15, 2024
8.111
8.397
8.023
8.367
475,746
+0.35(+4.42%)
Feb 14, 2024
7.983
8.057
7.880
8.013
352,636
+0.11(+1.43%)
Feb 13, 2024
8.121
8.131
7.806
7.899
505,717
-0.46(-5.48%)
Feb 12, 2024
8.170
8.460
8.170
8.357
335,328
+0.18(+2.17%)
Feb 09, 2024
8.111
8.200
7.953
8.180
482,834
+0.06(+0.73%)
Feb 08, 2024
8.042
8.170
7.988
8.121
381,800
+0.11(+1.35%)
Feb 07, 2024
8.072
8.081
7.865
8.013
322,474
-0.04(-0.49%)
Feb 06, 2024
8.110
8.197
7.989
8.052
513,677
-0.10(-1.19%)
Feb 05, 2024
8.168
8.207
8.023
8.149
516,511
-0.12(-1.41%)
Feb 02, 2024
8.207
8.372
8.193
8.265
406,568
-0.10(-1.16%)
Feb 01, 2024
8.682
8.827
8.202
8.362
527,067
-0.25(-2.92%)
Jan 31, 2024
8.846
8.875
8.607
8.614
1,224,146
-0.33(-3.68%)
Jan 30, 2024
8.846
8.972
8.827
8.943
522,863
+0.03(+0.33%)
Jan 29, 2024
8.895
8.987
8.827
8.914
636,231
+0.01(+0.11%)
Jan 26, 2024
9.205
9.533
8.575
8.905
1,413,682
-0.41(-4.37%)
Jan 25, 2024
9.467
9.486
9.215
9.312
769,489
-0.06(-0.62%)
Jan 24, 2024
9.379
9.496
9.331
9.370
487,723
+0.09(+0.94%)
Jan 23, 2024
9.418
9.447
9.239
9.282
247,124
-0.06(-0.62%)
Jan 22, 2024
9.166
9.341
9.156
9.341
382,603
+0.26(+2.88%)
Jan 19, 2024
9.089
9.118
8.924
9.079
242,896
+0.06(+0.64%)
Jan 18, 2024
8.982
9.108
8.914
9.021
394,645
+0.07(+0.76%)
Jan 17, 2024
8.817
8.997
8.798
8.953
250,206
-0.01(-0.11%)
Jan 16, 2024
9.079
9.079
8.943
8.963
272,816
-0.17(-1.91%)
Jan 12, 2024
9.302
9.573
9.079
9.137
178,895
-0.10(-1.05%)
Jan 11, 2024
9.273
9.404
9.118
9.234
390,187
-0.13(-1.35%)
Jan 10, 2024
9.302
9.365
9.253
9.360
228,779
+0.05(+0.52%)
Jan 09, 2024
9.350
9.379
9.244
9.312
223,430
-0.14(-1.44%)
Jan 08, 2024
9.447
9.476
9.321
9.447
273,340
+0.01(+0.10%)
Jan 05, 2024
9.389
9.563
9.374
9.437
528,417
+0.00(+0.00%)
Jan 04, 2024
9.360
9.462
9.312
9.437
269,194
+0.12(+1.25%)
Jan 03, 2024
9.486
9.515
9.253
9.321
340,571
-0.22(-2.34%)
Jan 02, 2024
9.534
9.748
9.462
9.544
769,978
-0.07(-0.71%)
Dec 29, 2023
9.670
9.738
9.583
9.612
393,789
-0.11(-1.10%)
Dec 28, 2023
9.738
9.806
9.670
9.718
192,776
-0.03(-0.30%)
Dec 27, 2023
9.777
9.806
9.709
9.748
197,231
-0.03(-0.30%)
Dec 26, 2023
9.641
9.825
9.631
9.777
200,588
+0.14(+1.41%)
Dec 22, 2023
9.602
9.757
9.336
9.641
382,482
+0.14(+1.43%)
Dec 21, 2023
9.592
9.689
9.447
9.505
268,259
-0.03(-0.30%)
Dec 20, 2023
9.544
9.903
9.534
9.534
638,786
-0.02(-0.20%)
Dec 19, 2023
9.350
9.583
9.205
9.554
1,308,427
+0.22(+2.39%)
Dec 18, 2023
9.428
9.534
9.234
9.331
290,875
-0.04(-0.41%)
Dec 15, 2023
9.505
9.505
9.292
9.370
664,853
-0.07(-0.72%)
Dec 14, 2023
9.457
9.680
9.350
9.437
427,612
+0.21(+2.31%)
Dec 13, 2023
8.730
9.263
8.687
9.224
841,640
+0.49(+5.66%)
Dec 12, 2023
8.856
8.885
8.720
8.730
190,270
-0.13(-1.42%)
Dec 11, 2023
8.953
8.953
8.817
8.856
174,153
-0.09(-0.98%)
Dec 08, 2023
8.769
8.963
8.730
8.943
263,117
+0.17(+1.99%)
Dec 07, 2023
8.643
8.769
8.614
8.769
297,219
+0.18(+2.14%)
Dec 06, 2023
8.720
8.953
8.561
8.585
303,193
-0.11(-1.23%)
Dec 05, 2023
8.817
8.827
8.677
8.691
240,479
-0.14(-1.54%)
Dec 04, 2023
8.769
8.905
8.740
8.827
268,653
+0.04(+0.44%)
Dec 01, 2023
8.168
8.798
8.168
8.788
545,456
+0.56(+6.83%)
Nov 30, 2023
8.362
8.362
8.178
8.226
348,415
-0.05(-0.59%)
Nov 29, 2023
8.246
8.454
8.236
8.275
407,878
+0.08(+0.95%)
Nov 28, 2023
8.275
8.275
8.149
8.197
114,635
-0.07(-0.82%)
Nov 27, 2023
8.323
8.323
8.168
8.265
218,032
-0.02(-0.23%)
Nov 24, 2023
8.323
8.367
8.280
8.284
91,046
-0.04(-0.47%)
Nov 22, 2023
8.323
8.381
8.236
8.323
151,537
+0.11(+1.30%)
Nov 21, 2023
8.469
8.478
8.217
8.217
172,541
-0.28(-3.31%)
Nov 20, 2023
8.536
8.551
8.449
8.498
204,187
-0.03(-0.34%)
Nov 17, 2023
8.527
8.662
8.498
8.527
363,017
+0.06(+0.69%)
Nov 16, 2023
8.672
8.672
8.420
8.469
257,665
-0.21(-2.46%)
Nov 15, 2023
8.662
8.759
8.614
8.682
302,422
+0.02(+0.22%)
Nov 14, 2023
8.381
8.682
8.372
8.662
600,060
+0.57(+7.07%)
Nov 13, 2023
8.023
8.154
7.945
8.091
344,256
+0.04(+0.48%)
Nov 10, 2023
8.081
8.100
7.994
8.052
398,563
+0.06(+0.73%)
Nov 09, 2023
8.313
8.313
7.936
7.994
274,515
-0.30(-3.62%)
Nov 08, 2023
8.362
8.362
8.241
8.294
155,737
-0.09(-1.04%)
Nov 07, 2023
8.401
8.425
8.289
8.381
220,873
+0.01(+0.12%)
Nov 06, 2023
8.410
8.493
8.333
8.372
351,766
-0.01(-0.12%)
Nov 03, 2023
8.286
8.467
8.257
8.381
635,471
+0.30(+3.66%)
Nov 02, 2023
7.933
8.157
7.933
8.085
446,782
+0.26(+3.29%)
Nov 01, 2023
7.818
7.923
7.751
7.828
410,843
+0.02(+0.24%)
Oct 31, 2023
7.847
7.942
7.680
7.809
271,166
-0.12(-1.56%)
Oct 30, 2023
7.894
8.009
7.720
7.933
419,950
+0.06(+0.73%)
Oct 27, 2023
8.019
8.085
7.791
7.875
296,314
-0.09(-1.08%)
Oct 26, 2023
7.637
7.985
7.637
7.961
200,152
+0.34(+4.51%)
Oct 25, 2023
7.608
7.637
7.455
7.618
227,051
-0.04(-0.50%)
Oct 24, 2023
7.789
7.818
7.579
7.656
207,469
-0.07(-0.87%)
Oct 23, 2023
7.723
7.866
7.684
7.723
270,843
-0.03(-0.37%)
Oct 20, 2023
8.028
8.066
7.742
7.751
333,198
-0.27(-3.33%)
Oct 19, 2023
8.076
8.181
8.004
8.019
194,559
-0.05(-0.59%)
Oct 18, 2023
8.171
8.181
8.057
8.066
154,086
-0.18(-2.20%)
Oct 17, 2023
8.095
8.372
8.095
8.248
256,137
+0.14(+1.77%)
Oct 16, 2023
8.104
8.229
8.047
8.104
162,528
+0.11(+1.31%)
Oct 13, 2023
8.324
8.381
7.885
7.999
111,004
-0.25(-3.01%)
Oct 12, 2023
8.229
8.276
7.980
8.248
187,356
-0.02(-0.23%)
Oct 11, 2023
8.295
8.381
8.190
8.267
129,166
+0.02(+0.23%)
Oct 10, 2023
8.286
8.410
8.229
8.248
160,068
+0.01(+0.12%)
Oct 09, 2023
8.114
8.310
8.057
8.238
167,339
+0.06(+0.76%)
Oct 06, 2023
8.066
8.295
7.999
8.176
166,406
+0.03(+0.35%)
Oct 05, 2023
7.999
8.162
7.999
8.147
217,731
+0.13(+1.61%)
Oct 04, 2023
7.837
8.019
7.789
8.019
167,748
+0.18(+2.31%)
Oct 03, 2023
7.961
7.961
7.775
7.837
190,846
-0.16(-2.03%)
Oct 02, 2023
8.028
8.114
7.923
7.999
186,859
-0.09(-1.06%)
Sep 29, 2023
8.066
8.143
8.028
8.085
193,697
+0.10(+1.19%)
Sep 28, 2023
7.904
8.033
7.885
7.990
150,043
+0.11(+1.33%)
Sep 27, 2023
7.942
7.971
7.837
7.885
203,034
-0.02(-0.24%)
Sep 26, 2023
7.923
8.057
7.904
7.904
190,802
-0.09(-1.08%)
Sep 25, 2023
7.894
8.019
7.976
7.990
148,261
+0.07(+0.84%)
Sep 22, 2023
8.028
8.028
7.894
7.923
154,379
-0.07(-0.84%)
Sep 21, 2023
8.028
8.047
7.914
7.990
173,638
-0.09(-1.06%)
Sep 20, 2023
8.114
8.219
8.076
8.076
213,070
-0.03(-0.35%)
Sep 19, 2023
8.114
8.171
8.028
8.104
159,016
-0.01(-0.12%)
Sep 18, 2023
8.143
8.171
8.095
8.114
168,602
-0.03(-0.35%)
Sep 15, 2023
8.257
8.276
8.114
8.143
612,612
-0.14(-1.73%)
Sep 14, 2023
8.171
8.286
8.133
8.286
278,608
+0.15(+1.88%)
Sep 13, 2023
8.133
8.248
8.085
8.133
226,903
+0.01(+0.12%)
Sep 12, 2023
8.171
8.276
8.066
8.124
186,770
-0.04(-0.47%)
Sep 11, 2023
8.248
8.338
8.114
8.162
112,463
-0.06(-0.70%)
Sep 08, 2023
8.200
8.372
8.038
8.219
148,908
+0.08(+0.94%)
Sep 07, 2023
8.019
8.248
7.980
8.143
402,283
+0.09(+1.07%)
Sep 06, 2023
8.267
8.295
8.042
8.057
183,952
-0.18(-2.20%)
Sep 05, 2023
8.400
8.400
8.238
8.238
177,100
-0.22(-2.60%)
Sep 01, 2023
8.315
8.544
8.315
8.458
153,870
+0.18(+2.19%)
Aug 31, 2023
8.200
8.310
8.200
8.276
237,870
+0.09(+1.05%)
Aug 30, 2023
8.276
8.477
8.124
8.190
183,366
-0.09(-1.04%)
Aug 29, 2023
8.324
8.362
8.248
8.276
113,212
-0.05(-0.57%)
Aug 28, 2023
8.334
8.415
8.295
8.324
126,614
+0.06(+0.69%)
Aug 25, 2023
8.362
8.391
8.152
8.267
187,304
-0.07(-0.80%)
Aug 24, 2023
8.286
8.424
8.268
8.334
213,495
+0.03(+0.34%)
Aug 23, 2023
8.248
8.391
8.152
8.305
143,217
+0.04(+0.46%)
Aug 22, 2023
8.563
8.591
8.262
8.267
276,223
-0.32(-3.78%)
Aug 21, 2023
8.601
8.601
8.429
8.591
316,264
-0.04(-0.44%)
Aug 18, 2023
8.534
8.696
8.486
8.630
205,953
-0.01(-0.11%)
Aug 17, 2023
8.639
8.668
8.553
8.639
199,957
+0.01(+0.11%)
Aug 16, 2023
8.553
8.687
8.486
8.630
350,685
+0.03(+0.33%)
Aug 15, 2023
8.696
8.735
8.553
8.601
393,806
-0.23(-2.59%)
Aug 14, 2023
8.868
8.868
8.668
8.830
137,727
-0.09(-0.96%)
Aug 11, 2023
8.696
8.925
8.525
8.916
175,852
-0.06(-0.64%)
Aug 10, 2023
8.916
9.059
8.868
8.973
175,621
+0.11(+1.29%)
Aug 09, 2023
8.992
9.030
8.823
8.859
247,507
-0.12(-1.38%)
Aug 08, 2023
9.020
9.039
8.851
8.983
215,517
-0.22(-2.35%)
Aug 07, 2023
9.209
9.284
9.138
9.199
249,707
-0.01(-0.10%)
Aug 04, 2023
9.209
9.293
9.157
9.209
142,765
-0.01(-0.10%)
Aug 03, 2023
9.115
9.341
9.020
9.218
152,606
+0.01(+0.10%)
Aug 02, 2023
8.973
9.228
8.917
9.209
276,713
+0.14(+1.56%)
Aug 01, 2023
9.049
9.223
8.945
9.067
211,611
+0.03(+0.31%)
Jul 31, 2023
9.086
9.171
8.936
9.039
224,479
-0.07(-0.72%)
Jul 28, 2023
9.454
9.454
8.931
9.105
402,197
-0.01(-0.10%)
Jul 27, 2023
9.237
9.435
9.049
9.115
473,480
-0.17(-1.83%)
Jul 26, 2023
8.936
9.312
8.936
9.284
404,112
+0.49(+5.57%)
Jul 25, 2023
8.841
8.926
8.752
8.794
303,911
-0.06(-0.64%)
Jul 24, 2023
8.681
8.907
8.681
8.851
404,378
+0.18(+2.06%)
Jul 21, 2023
8.879
8.879
8.644
8.672
279,581
-0.15(-1.71%)
Jul 20, 2023
8.813
8.870
8.672
8.823
236,400
-0.03(-0.32%)
Jul 19, 2023
8.615
8.860
8.596
8.851
241,643
+0.25(+2.96%)
Jul 18, 2023
8.248
8.611
8.244
8.597
296,056
+0.35(+4.22%)
Jul 17, 2023
8.145
8.338
8.069
8.248
178,327
+0.05(+0.57%)
Jul 14, 2023
8.437
8.437
8.071
8.201
154,098
-0.15(-1.80%)
Jul 13, 2023
8.229
8.375
8.173
8.352
256,223
+0.17(+2.07%)
Jul 12, 2023
8.098
8.267
8.051
8.182
238,475
+0.16(+2.00%)
Jul 11, 2023
7.966
8.079
7.872
8.022
180,648
+0.07(+0.83%)
Jul 10, 2023
7.966
8.145
7.886
7.956
266,792
-0.06(-0.70%)
Jul 07, 2023
7.815
8.154
7.815
8.013
418,761
+0.20(+2.53%)
Jul 06, 2023
7.825
7.825
7.580
7.815
346,877
-0.12(-1.54%)
Jul 05, 2023
7.815
7.971
7.768
7.938
296,320
+0.01(+0.12%)
Jul 03, 2023
7.796
8.013
7.796
7.928
151,231
+0.13(+1.69%)
Jun 30, 2023
8.032
8.116
7.787
7.796
266,769
-0.21(-2.59%)
Jun 29, 2023
7.985
8.069
7.867
8.003
322,870
+0.10(+1.31%)
Jun 28, 2023
7.928
7.928
7.664
7.900
589,525
-0.06(-0.71%)
Jun 27, 2023
7.787
8.051
7.664
7.956
681,796
+0.20(+2.55%)
Jun 26, 2023
7.768
7.825
7.674
7.759
525,509
-0.02(-0.24%)
Jun 23, 2023
7.542
7.796
7.391
7.777
1,378,840
+0.15(+1.98%)
Jun 22, 2023
7.843
7.843
7.589
7.627
328,884
-0.28(-3.57%)
Jun 21, 2023
7.890
8.022
7.789
7.909
433,152
+0.00(+0.00%)
Jun 20, 2023
7.938
7.938
7.777
7.909
327,904
-0.04(-0.47%)
Jun 16, 2023
8.173
8.173
7.730
7.947
529,702
-0.11(-1.40%)
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.