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
HudBay Minerals
(NY:
HBM
)
8.835
-0.185 (-2.05%)
Streaming Delayed Price
Updated: 1:48 PM EDT, Jun 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 (%)
May 28, 2021
7.668
7.688
7.401
7.490
1,685,950
-0.14(-1.82%)
May 27, 2021
7.361
7.688
7.332
7.628
2,008,119
+0.42(+5.76%)
May 26, 2021
7.104
7.272
6.985
7.213
3,368,400
+0.28(+3.99%)
May 25, 2021
7.341
7.341
6.936
6.936
1,764,119
-0.38(-5.14%)
May 24, 2021
7.322
7.351
7.182
7.312
835,311
+0.06(+0.82%)
May 21, 2021
7.589
7.589
7.223
7.252
1,820,241
-0.26(-3.43%)
May 20, 2021
7.619
7.648
7.381
7.510
1,346,597
-0.05(-0.65%)
May 19, 2021
7.886
7.965
7.431
7.559
2,037,286
-0.54(-6.72%)
May 18, 2021
8.212
8.331
7.995
8.103
1,479,311
-0.06(-0.73%)
May 17, 2021
8.014
8.163
7.767
8.163
2,045,002
+0.17(+2.10%)
May 14, 2021
8.123
8.262
7.915
7.995
1,542,999
-0.09(-1.10%)
May 13, 2021
8.410
8.578
7.846
8.084
2,099,991
-0.40(-4.67%)
May 12, 2021
8.756
8.925
8.440
8.479
2,868,483
-0.68(-7.45%)
May 11, 2021
8.549
9.172
8.469
9.162
2,065,820
+0.25(+2.77%)
May 10, 2021
9.301
9.498
8.786
8.915
2,303,796
-0.22(-2.38%)
May 07, 2021
8.707
9.172
8.697
9.132
2,397,975
+0.58(+6.83%)
May 06, 2021
8.143
8.549
8.123
8.549
2,559,612
+0.51(+6.40%)
May 05, 2021
7.816
8.059
7.401
8.034
2,484,851
+0.67(+9.14%)
May 04, 2021
7.539
7.569
7.243
7.361
1,435,566
-0.25(-3.25%)
May 03, 2021
7.490
7.638
7.421
7.609
1,029,169
+0.22(+2.95%)
Apr 30, 2021
7.341
7.846
7.243
7.391
2,565,949
-0.06(-0.80%)
Apr 29, 2021
7.589
7.628
7.256
7.450
1,387,934
-0.08(-1.05%)
Apr 28, 2021
7.371
7.549
7.114
7.529
1,529,855
+0.08(+1.06%)
Apr 27, 2021
7.619
7.638
7.411
7.450
961,702
-0.17(-2.21%)
Apr 26, 2021
7.411
7.708
7.391
7.619
1,242,626
+0.35(+4.76%)
Apr 23, 2021
7.233
7.312
7.119
7.272
1,094,884
+0.17(+2.37%)
Apr 22, 2021
7.371
7.371
7.055
7.104
1,331,083
-0.30(-4.01%)
Apr 21, 2021
7.045
7.411
7.045
7.401
1,204,798
+0.23(+3.17%)
Apr 20, 2021
7.539
7.609
7.104
7.173
1,338,671
-0.44(-5.72%)
Apr 19, 2021
7.905
8.163
7.589
7.609
1,619,533
-0.21(-2.66%)
Apr 16, 2021
8.420
8.450
7.767
7.816
1,620,243
-0.51(-6.18%)
Apr 15, 2021
7.915
8.420
7.896
8.331
2,378,323
+0.52(+6.72%)
Apr 14, 2021
7.678
7.896
7.638
7.807
1,209,572
+0.22(+2.87%)
Apr 13, 2021
7.332
7.589
7.311
7.589
660,214
+0.31(+4.21%)
Apr 12, 2021
7.688
7.737
7.252
7.282
1,100,557
-0.51(-6.60%)
Apr 09, 2021
7.935
7.975
7.708
7.797
905,581
-0.18(-2.23%)
Apr 08, 2021
7.886
8.044
7.856
7.975
1,011,649
+0.15(+1.90%)
Apr 07, 2021
7.915
7.915
7.670
7.826
965,493
+0.00(+0.00%)
Apr 06, 2021
7.737
8.192
7.688
7.826
2,089,364
+0.30(+3.94%)
Apr 05, 2021
7.341
7.648
7.292
7.529
1,760,970
+0.33(+4.53%)
Apr 01, 2021
6.867
7.213
6.768
7.203
1,066,282
+0.41(+5.97%)
Mar 31, 2021
6.827
7.084
6.669
6.797
1,214,647
+0.21(+3.15%)
Mar 30, 2021
6.322
6.728
6.263
6.590
1,662,836
+0.27(+4.23%)
Mar 29, 2021
6.223
6.362
6.144
6.322
1,331,287
+0.04(+0.63%)
Mar 26, 2021
6.174
6.312
6.095
6.283
1,286,310
+0.24(+3.93%)
Mar 25, 2021
5.927
6.070
5.664
6.045
1,428,769
-0.04(-0.65%)
Mar 24, 2021
6.372
6.481
6.080
6.085
1,161,961
-0.19(-3.00%)
Mar 23, 2021
6.738
6.738
6.263
6.273
1,919,906
-0.61(-8.91%)
Mar 22, 2021
6.916
6.975
6.787
6.886
770,790
+0.04(+0.58%)
Mar 19, 2021
7.025
7.064
6.827
6.847
1,111,257
-0.19(-2.67%)
Mar 18, 2021
7.312
7.351
7.025
7.035
916,952
-0.33(-4.44%)
Mar 17, 2021
7.124
7.401
7.055
7.361
994,252
+0.15(+2.06%)
Mar 16, 2021
7.559
7.559
7.183
7.213
1,679,421
-0.35(-4.58%)
Mar 15, 2021
7.529
7.559
7.401
7.559
652,534
+0.03(+0.39%)
Mar 12, 2021
7.470
7.554
7.371
7.529
743,062
-0.07(-0.91%)
Mar 11, 2021
7.094
7.638
7.035
7.599
1,592,125
+0.73(+10.66%)
Mar 10, 2021
6.857
6.956
6.708
6.867
1,305,939
+0.05(+0.73%)
Mar 09, 2021
6.827
6.886
6.540
6.817
1,266,896
+0.04(+0.58%)
Mar 08, 2021
6.956
7.018
6.728
6.778
1,678,447
-0.33(-4.60%)
Mar 05, 2021
6.590
7.104
6.521
7.104
2,435,925
+0.73(+11.47%)
Mar 04, 2021
6.778
6.778
6.180
6.373
2,656,259
-0.53(-7.73%)
Mar 03, 2021
6.946
7.168
6.817
6.906
2,017,645
-0.13(-1.83%)
Mar 02, 2021
7.005
7.074
6.817
7.035
2,263,297
+0.03(+0.42%)
Mar 01, 2021
7.232
7.282
6.798
7.005
1,537,322
-0.06(-0.84%)
Feb 26, 2021
7.489
7.608
7.050
7.065
1,924,409
-0.59(-7.74%)
Feb 25, 2021
8.191
8.260
7.568
7.657
1,910,703
-0.57(-6.96%)
Feb 24, 2021
7.815
8.250
7.697
8.230
1,478,888
+0.40(+5.04%)
Feb 23, 2021
7.806
7.934
7.450
7.835
2,680,677
-0.16(-1.98%)
Feb 22, 2021
8.151
8.290
7.924
7.993
2,724,718
+0.00(+0.00%)
Feb 19, 2021
7.509
8.186
7.499
7.993
2,890,055
+0.66(+9.03%)
Feb 18, 2021
7.035
7.381
7.035
7.331
2,094,802
+0.32(+4.51%)
Feb 17, 2021
6.995
7.084
6.817
7.015
867,889
+0.03(+0.42%)
Feb 16, 2021
6.788
7.163
6.788
6.985
1,709,712
+0.32(+4.74%)
Feb 12, 2021
6.531
6.699
6.403
6.669
857,553
+0.13(+1.96%)
Feb 11, 2021
6.669
6.768
6.491
6.541
760,587
-0.06(-0.90%)
Feb 10, 2021
6.501
6.837
6.501
6.600
1,043,637
+0.21(+3.25%)
Feb 09, 2021
6.353
6.422
6.205
6.393
749,868
+0.06(+0.94%)
Feb 08, 2021
6.225
6.363
6.185
6.333
532,822
+0.18(+2.89%)
Feb 05, 2021
5.997
6.165
5.968
6.156
661,307
+0.26(+4.36%)
Feb 04, 2021
5.928
5.938
5.760
5.899
601,918
-0.04(-0.67%)
Feb 03, 2021
5.899
6.007
5.820
5.938
777,361
+0.08(+1.35%)
Feb 02, 2021
6.126
6.126
5.731
5.859
976,868
-0.23(-3.73%)
Feb 01, 2021
5.790
6.126
5.750
6.086
1,290,825
+0.46(+8.26%)
Jan 29, 2021
5.928
5.968
5.592
5.622
1,032,748
-0.22(-3.72%)
Jan 28, 2021
5.573
5.879
5.533
5.839
1,944,955
+0.33(+5.91%)
Jan 27, 2021
5.701
5.711
5.335
5.513
1,564,729
-0.40(-6.69%)
Jan 26, 2021
6.254
6.254
5.760
5.909
1,645,991
-0.25(-4.01%)
Jan 25, 2021
6.669
6.669
6.076
6.156
1,639,398
-0.52(-7.84%)
Jan 22, 2021
6.580
6.709
6.482
6.679
575,177
-0.08(-1.17%)
Jan 21, 2021
6.897
7.045
6.729
6.758
656,405
-0.13(-1.87%)
Jan 20, 2021
6.817
6.936
6.788
6.887
757,399
+0.17(+2.50%)
Jan 19, 2021
6.669
6.748
6.551
6.719
847,451
+0.20(+3.03%)
Jan 15, 2021
6.817
6.817
6.462
6.521
1,156,832
-0.46(-6.65%)
Jan 14, 2021
6.738
7.045
6.719
6.985
926,712
+0.33(+4.90%)
Jan 13, 2021
6.906
6.906
6.659
6.659
1,538,905
-0.23(-3.30%)
Jan 12, 2021
6.768
6.916
6.600
6.887
925,062
+0.13(+1.90%)
Jan 11, 2021
6.788
6.901
6.635
6.758
1,037,281
-0.32(-4.47%)
Jan 08, 2021
7.489
7.549
6.916
7.074
1,426,354
-0.41(-5.42%)
Jan 07, 2021
7.568
7.568
7.144
7.479
1,514,909
+0.09(+1.20%)
Jan 06, 2021
7.331
7.667
7.321
7.391
1,556,510
-0.05(-0.66%)
Jan 05, 2021
7.262
7.479
7.163
7.440
1,411,326
+0.15(+2.03%)
Jan 04, 2021
7.124
7.321
7.055
7.292
863,331
+0.38(+5.43%)
Dec 31, 2020
6.916
6.916
6.916
855,067
-0.09(-1.27%)
Dec 30, 2020
6.719
7.040
6.710
7.005
855,067
+0.34(+5.04%)
Dec 29, 2020
6.590
6.748
6.482
6.669
988,722
+0.16(+2.43%)
Dec 28, 2020
6.768
6.817
6.511
6.511
532,434
-0.17(-2.51%)
Dec 24, 2020
6.748
6.768
6.630
6.679
319,318
-0.06(-0.88%)
Dec 23, 2020
6.541
6.778
6.541
6.738
943,462
+0.21(+3.18%)
Dec 22, 2020
6.738
6.768
6.491
6.531
844,812
-0.21(-3.08%)
Dec 21, 2020
6.521
6.758
6.472
6.738
1,945,351
+0.00(+0.00%)
Dec 18, 2020
6.906
6.961
6.729
6.738
930,424
-0.23(-3.26%)
Dec 17, 2020
6.679
6.976
6.679
6.966
1,026,807
+0.39(+5.86%)
Dec 16, 2020
6.650
6.709
6.383
6.580
934,359
+0.07(+1.06%)
Dec 15, 2020
6.353
6.531
6.353
6.511
567,320
+0.24(+3.78%)
Dec 14, 2020
6.551
6.561
6.274
6.274
917,594
-0.18(-2.76%)
Dec 11, 2020
6.541
6.600
6.363
6.452
1,046,512
-0.26(-3.83%)
Dec 10, 2020
6.580
6.847
6.551
6.709
1,175,196
+0.22(+3.35%)
Dec 09, 2020
6.827
6.926
6.462
6.491
1,867,265
-0.27(-3.95%)
Dec 08, 2020
7.035
7.065
6.699
6.758
1,674,326
-0.30(-4.20%)
Dec 07, 2020
7.282
7.381
6.966
7.055
1,816,083
-0.17(-2.33%)
Dec 04, 2020
6.995
7.316
6.916
7.223
1,118,473
+0.46(+6.87%)
Dec 03, 2020
6.709
6.985
6.631
6.758
1,302,948
+0.10(+1.48%)
Dec 02, 2020
6.590
6.798
6.491
6.659
1,276,142
+0.08(+1.20%)
Dec 01, 2020
6.432
6.679
6.353
6.580
1,330,114
+0.33(+5.21%)
Nov 30, 2020
6.521
6.551
6.156
6.254
1,238,300
-0.16(-2.47%)
Nov 27, 2020
6.432
6.521
6.398
6.412
656,550
+0.11(+1.72%)
Nov 25, 2020
6.353
6.442
6.195
6.304
1,187,701
+0.01(+0.16%)
Nov 24, 2020
6.136
6.304
6.116
6.294
978,086
+0.31(+5.12%)
Nov 23, 2020
5.928
6.136
5.928
5.988
899,790
+0.12(+2.02%)
Nov 20, 2020
5.731
5.918
5.721
5.869
848,748
+0.16(+2.77%)
Nov 19, 2020
5.612
5.801
5.563
5.711
967,044
+0.07(+1.23%)
Nov 18, 2020
5.691
5.731
5.592
5.642
1,013,566
-0.03(-0.52%)
Nov 17, 2020
5.582
5.721
5.523
5.671
1,016,440
+0.06(+1.06%)
Nov 16, 2020
5.405
5.622
5.405
5.612
1,228,263
+0.36(+6.77%)
Nov 13, 2020
5.128
5.340
5.118
5.256
804,823
+0.18(+3.50%)
Nov 12, 2020
5.088
5.227
5.049
5.079
974,199
-0.03(-0.58%)
Nov 11, 2020
5.088
5.123
4.980
5.108
752,405
-0.02(-0.39%)
Nov 10, 2020
5.247
5.326
5.128
5.128
910,429
-0.12(-2.26%)
Nov 09, 2020
5.434
5.592
5.128
5.247
1,363,507
-0.05(-0.93%)
Nov 06, 2020
5.177
5.345
5.118
5.296
1,150,253
+0.22(+4.28%)
Nov 05, 2020
4.990
5.153
4.980
5.079
909,926
+0.25(+5.11%)
Nov 04, 2020
4.990
5.118
4.782
4.832
1,175,471
-0.09(-1.81%)
Nov 03, 2020
4.644
4.930
4.644
4.920
1,074,852
+0.39(+8.50%)
Nov 02, 2020
4.525
4.604
4.456
4.535
835,382
+0.06(+1.32%)
Oct 30, 2020
4.426
4.476
4.338
4.476
602,504
+0.02(+0.44%)
Oct 29, 2020
4.347
4.476
4.278
4.456
764,320
+0.13(+2.97%)
Oct 28, 2020
4.654
4.654
4.328
4.328
1,287,202
-0.44(-9.32%)
Oct 27, 2020
4.911
4.911
4.723
4.772
952,380
-0.11(-2.23%)
Oct 26, 2020
4.911
5.009
4.787
4.881
700,444
-0.17(-3.33%)
Oct 23, 2020
5.029
5.108
4.920
5.049
973,844
+0.04(+0.79%)
Oct 22, 2020
4.990
5.069
4.871
5.009
1,097,125
-0.06(-1.17%)
Oct 21, 2020
4.782
5.128
4.772
5.069
1,636,393
+0.30(+6.21%)
Oct 20, 2020
4.525
4.822
4.525
4.772
904,238
+0.32(+7.10%)
Oct 19, 2020
4.604
4.752
4.456
4.456
761,474
-0.08(-1.74%)
Oct 16, 2020
4.505
4.565
4.407
4.535
688,431
+0.02(+0.44%)
Oct 15, 2020
4.407
4.535
4.387
4.515
565,270
-0.03(-0.65%)
Oct 14, 2020
4.466
4.585
4.377
4.545
704,050
+0.12(+2.68%)
Oct 13, 2020
4.229
4.461
4.219
4.426
977,221
+0.16(+3.70%)
Oct 12, 2020
4.377
4.555
4.219
4.268
760,648
-0.29(-6.29%)
Oct 09, 2020
4.515
4.555
4.436
4.555
727,599
+0.21(+4.77%)
Oct 08, 2020
4.199
4.367
4.170
4.347
904,273
+0.15(+3.53%)
Oct 07, 2020
4.199
4.342
4.199
4.199
693,823
+0.05(+1.19%)
Oct 06, 2020
4.397
4.436
4.120
4.150
761,208
-0.26(-5.83%)
Oct 05, 2020
4.150
4.436
4.150
4.407
923,188
+0.28(+6.70%)
Oct 02, 2020
4.061
4.179
4.011
4.130
523,863
-0.02(-0.48%)
Oct 01, 2020
4.179
4.229
4.076
4.150
859,178
-0.03(-0.71%)
Sep 30, 2020
4.100
4.219
4.090
4.179
1,049,854
+0.10(+2.42%)
Sep 29, 2020
4.031
4.120
3.942
4.081
690,244
+0.03(+0.73%)
Sep 28, 2020
3.952
4.051
3.952
4.051
950,594
+0.14(+3.54%)
Sep 25, 2020
3.843
3.937
3.804
3.913
904,312
+0.04(+1.02%)
Sep 24, 2020
3.804
3.942
3.774
3.873
1,162,135
+0.00(+0.00%)
Sep 23, 2020
4.249
4.249
3.863
3.873
1,237,208
-0.36(-8.41%)
Sep 22, 2020
4.209
4.298
4.160
4.229
477,628
+0.02(+0.47%)
Sep 21, 2020
4.545
4.546
4.184
4.209
1,137,409
-0.45(-9.75%)
Sep 18, 2020
4.683
4.757
4.624
4.664
835,995
-0.01(-0.21%)
Sep 17, 2020
4.446
4.693
4.357
4.673
947,186
+0.12(+2.60%)
Sep 16, 2020
4.555
4.575
4.496
4.555
1,132,339
+0.06(+1.32%)
Sep 15, 2020
4.565
4.604
4.476
4.496
921,421
-0.03(-0.65%)
Sep 14, 2020
4.515
4.555
4.466
4.525
703,723
+0.05(+1.10%)
Sep 11, 2020
4.397
4.565
4.377
4.476
861,197
+0.14(+3.19%)
Sep 10, 2020
4.466
4.471
4.308
4.338
778,743
-0.08(-1.79%)
Sep 09, 2020
4.328
4.446
4.318
4.417
637,649
+0.17(+3.95%)
Sep 08, 2020
4.298
4.323
4.189
4.249
1,067,271
-0.21(-4.66%)
Sep 04, 2020
4.298
4.505
4.249
4.456
1,188,004
+0.18(+4.16%)
Sep 03, 2020
4.436
4.436
4.170
4.278
1,070,915
-0.20(-4.42%)
Sep 02, 2020
4.634
4.634
4.407
4.476
866,147
-0.13(-2.78%)
Sep 01, 2020
4.456
4.634
4.397
4.604
857,643
+0.19(+4.24%)
Aug 31, 2020
4.417
4.515
4.358
4.417
936,327
+0.08(+1.82%)
Aug 28, 2020
4.121
4.397
4.121
4.338
1,045,475
+0.22(+5.26%)
Aug 27, 2020
4.239
4.269
4.022
4.121
860,524
-0.09(-2.11%)
Aug 26, 2020
4.052
4.221
4.003
4.210
824,626
+0.23(+5.69%)
Aug 25, 2020
3.953
4.032
3.884
3.983
718,128
-0.01(-0.25%)
Aug 24, 2020
4.131
4.131
3.983
3.993
1,134,175
-0.06(-1.46%)
Aug 21, 2020
4.200
4.200
4.022
4.052
656,072
-0.19(-4.42%)
Aug 20, 2020
4.141
4.239
4.101
4.239
935,291
+0.06(+1.42%)
Aug 19, 2020
4.042
4.239
4.041
4.180
1,197,846
+0.17(+4.18%)
Aug 18, 2020
4.160
4.195
3.993
4.012
1,168,280
-0.12(-2.86%)
Aug 17, 2020
3.963
4.151
3.963
4.131
795,557
+0.21(+5.28%)
Aug 14, 2020
3.963
3.973
3.807
3.924
1,331,214
-0.05(-1.24%)
Aug 13, 2020
3.756
4.012
3.736
3.973
1,832,859
+0.21(+5.50%)
Aug 12, 2020
3.618
3.942
3.598
3.766
3,974,397
+0.38(+11.37%)
Aug 11, 2020
3.421
3.520
3.362
3.382
1,204,899
-0.06(-1.72%)
Aug 10, 2020
3.391
3.470
3.382
3.441
886,529
+0.07(+2.05%)
Aug 07, 2020
3.480
3.480
3.332
3.372
1,449,079
-0.17(-4.74%)
Aug 06, 2020
3.520
3.579
3.490
3.539
1,264,109
-0.07(-1.91%)
Aug 05, 2020
3.382
3.618
3.322
3.608
2,385,863
+0.33(+9.91%)
Aug 04, 2020
3.194
3.283
3.056
3.283
810,386
+0.09(+2.78%)
Aug 03, 2020
3.135
3.214
3.086
3.194
374,436
+0.08(+2.53%)
Jul 31, 2020
3.155
3.176
3.096
3.115
703,948
-0.03(-0.94%)
Jul 30, 2020
3.283
3.283
3.135
3.145
632,263
-0.21(-6.18%)
Jul 29, 2020
3.382
3.382
3.293
3.352
809,122
+0.00(+0.00%)
Jul 28, 2020
3.253
3.382
3.253
3.352
1,008,808
+0.04(+1.19%)
Jul 27, 2020
3.382
3.382
3.273
3.313
850,125
-0.03(-0.89%)
Jul 24, 2020
3.313
3.372
3.263
3.342
772,010
-0.05(-1.45%)
Jul 23, 2020
3.460
3.465
3.337
3.391
1,329,232
-0.09(-2.55%)
Jul 22, 2020
3.451
3.509
3.401
3.480
1,039,318
+0.00(+0.00%)
Jul 21, 2020
3.480
3.490
3.283
3.480
1,544,581
+0.08(+2.32%)
Jul 20, 2020
3.342
3.431
3.268
3.401
919,298
+0.14(+4.23%)
Jul 17, 2020
3.263
3.283
3.170
3.263
754,767
+0.03(+0.91%)
Jul 16, 2020
3.253
3.303
3.194
3.234
837,360
-0.06(-1.80%)
Jul 15, 2020
3.352
3.352
3.189
3.293
821,988
+0.02(+0.60%)
Jul 14, 2020
3.283
3.313
3.165
3.273
1,232,488
-0.02(-0.60%)
Jul 13, 2020
3.451
3.623
3.283
3.293
1,570,810
-0.05(-1.47%)
Jul 10, 2020
3.273
3.411
3.229
3.342
1,161,617
+0.08(+2.42%)
Jul 09, 2020
3.214
3.352
3.165
3.263
1,692,180
+0.11(+3.44%)
Jul 08, 2020
2.967
3.214
2.967
3.155
1,560,051
+0.21(+7.02%)
Jul 07, 2020
2.928
2.987
2.908
2.948
682,339
-0.02(-0.66%)
Jul 06, 2020
2.958
3.017
2.948
2.967
714,167
+0.04(+1.35%)
Jul 02, 2020
2.928
3.056
2.909
2.928
932,985
+0.05(+1.71%)
Jul 01, 2020
2.997
3.017
2.820
2.879
941,138
-0.11(-3.63%)
Jun 30, 2020
2.741
3.022
2.741
2.987
1,014,434
+0.23(+8.21%)
Jun 29, 2020
2.790
2.810
2.672
2.760
532,908
+0.00(+0.00%)
Jun 26, 2020
2.839
2.918
2.736
2.760
600,486
-0.10(-3.45%)
Jun 25, 2020
2.800
2.903
2.760
2.859
623,543
+0.03(+1.05%)
Jun 24, 2020
2.908
2.948
2.785
2.829
626,464
-0.11(-3.69%)
Jun 23, 2020
2.869
2.948
2.869
2.938
643,935
+0.11(+3.83%)
Jun 22, 2020
2.741
2.849
2.731
2.829
628,299
+0.09(+3.24%)
Jun 19, 2020
2.810
2.829
2.701
2.741
402,488
-0.01(-0.36%)
Jun 18, 2020
2.760
2.790
2.721
2.751
446,090
-0.03(-1.06%)
Jun 17, 2020
2.869
2.879
2.751
2.780
616,475
-0.07(-2.42%)
Jun 16, 2020
2.948
2.948
2.820
2.849
748,851
+0.02(+0.70%)
Jun 15, 2020
2.701
2.859
2.652
2.829
889,123
+0.04(+1.41%)
Jun 12, 2020
2.839
2.854
2.670
2.790
838,652
+0.09(+3.28%)
Jun 11, 2020
2.908
2.908
2.691
2.701
2,190,574
-0.35(-11.61%)
Jun 10, 2020
3.027
3.096
2.948
3.056
1,209,883
+0.05(+1.64%)
Jun 09, 2020
2.977
3.036
2.938
3.007
1,150,364
-0.03(-0.97%)
Jun 08, 2020
3.145
3.174
3.027
3.036
1,185,882
-0.02(-0.65%)
Jun 05, 2020
3.086
3.196
3.007
3.056
1,204,219
+0.09(+2.99%)
Jun 04, 2020
2.918
2.997
2.869
2.967
885,001
+0.01(+0.33%)
Jun 03, 2020
2.958
2.977
2.898
2.958
1,057,244
+0.04(+1.35%)
Jun 02, 2020
2.800
2.997
2.800
2.918
2,881,788
+0.15(+5.34%)
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.