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
Diana Shipping Inc
(NY:
DSX
)
2.850
-0.040 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 31, 2023
3.185
3.194
3.076
3.101
577,875
-0.08(-2.65%)
May 30, 2023
3.185
3.253
3.126
3.185
588,766
+0.00(+0.00%)
May 26, 2023
3.143
3.218
3.118
3.185
852,218
+0.17(+5.59%)
May 25, 2023
3.110
3.118
2.983
3.017
599,871
-0.10(-3.24%)
May 24, 2023
3.160
3.160
3.101
3.118
308,536
-0.06(-1.86%)
May 23, 2023
3.118
3.177
3.105
3.177
440,248
+0.08(+2.72%)
May 22, 2023
3.126
3.152
3.084
3.093
443,493
-0.03(-1.08%)
May 19, 2023
3.118
3.175
3.093
3.126
339,390
+0.00(+0.00%)
May 18, 2023
3.152
3.152
3.084
3.126
331,652
-0.03(-0.80%)
May 17, 2023
3.110
3.152
3.076
3.152
260,213
+0.06(+1.91%)
May 16, 2023
3.101
3.177
3.093
3.093
291,354
-0.01(-0.27%)
May 15, 2023
3.076
3.110
3.055
3.101
322,956
+0.03(+1.10%)
May 12, 2023
3.110
3.177
3.055
3.067
290,582
-0.06(-1.89%)
May 11, 2023
3.126
3.177
3.093
3.126
295,601
-0.01(-0.27%)
May 10, 2023
3.152
3.160
3.110
3.135
276,999
+0.00(+0.00%)
May 09, 2023
3.101
3.160
3.093
3.135
258,404
+0.01(+0.27%)
May 08, 2023
3.160
3.228
3.114
3.126
487,659
-0.03(-1.07%)
May 05, 2023
2.992
3.211
2.992
3.160
660,904
+0.20(+6.84%)
May 04, 2023
3.042
3.093
2.950
2.958
745,793
-0.10(-3.31%)
May 03, 2023
3.135
3.152
3.051
3.059
435,187
-0.08(-2.42%)
May 02, 2023
3.244
3.253
3.126
3.135
623,420
-0.11(-3.38%)
May 01, 2023
3.329
3.358
3.244
3.244
554,533
-0.09(-2.78%)
Apr 28, 2023
3.320
3.379
3.320
3.337
342,543
+0.00(+0.00%)
Apr 27, 2023
3.346
3.405
3.312
3.337
385,042
+0.01(+0.25%)
Apr 26, 2023
3.421
3.464
3.320
3.329
441,192
-0.09(-2.71%)
Apr 25, 2023
3.497
3.497
3.388
3.421
440,728
-0.08(-2.40%)
Apr 24, 2023
3.405
3.506
3.396
3.506
483,217
+0.11(+3.23%)
Apr 21, 2023
3.371
3.455
3.337
3.396
422,650
+0.03(+0.75%)
Apr 20, 2023
3.497
3.497
3.346
3.371
426,970
-0.09(-2.68%)
Apr 19, 2023
3.455
3.480
3.396
3.464
480,918
+0.01(+0.24%)
Apr 18, 2023
3.455
3.506
3.438
3.455
489,767
+0.01(+0.24%)
Apr 17, 2023
3.523
3.548
3.430
3.447
917,181
-0.07(-1.92%)
Apr 14, 2023
3.455
3.514
3.413
3.514
452,077
+0.06(+1.71%)
Apr 13, 2023
3.464
3.518
3.455
3.455
734,491
+0.02(+0.49%)
Apr 12, 2023
3.430
3.455
3.396
3.438
405,043
+0.05(+1.49%)
Apr 11, 2023
3.337
3.428
3.312
3.388
566,183
+0.06(+1.77%)
Apr 10, 2023
3.211
3.341
3.202
3.329
589,083
+0.12(+3.67%)
Apr 06, 2023
3.253
3.265
3.202
3.211
417,408
-0.06(-1.80%)
Apr 05, 2023
3.278
3.282
3.219
3.270
684,964
-0.01(-0.26%)
Apr 04, 2023
3.329
3.346
3.215
3.278
486,864
+0.02(+0.52%)
Apr 03, 2023
3.295
3.329
3.236
3.261
421,174
-0.03(-0.77%)
Mar 31, 2023
3.228
3.312
3.228
3.287
497,429
+0.05(+1.56%)
Mar 30, 2023
3.303
3.319
3.236
3.236
359,282
-0.05(-1.54%)
Mar 29, 2023
3.295
3.346
3.270
3.287
435,537
+0.01(+0.26%)
Mar 28, 2023
3.312
3.346
3.261
3.278
538,117
-0.05(-1.52%)
Mar 27, 2023
3.430
3.438
3.295
3.329
376,927
-0.07(-1.99%)
Mar 24, 2023
3.354
3.405
3.303
3.396
411,204
+0.07(+2.03%)
Mar 23, 2023
3.329
3.414
3.287
3.329
505,704
+0.02(+0.51%)
Mar 22, 2023
3.362
3.388
3.303
3.312
392,943
-0.05(-1.50%)
Mar 21, 2023
3.236
3.405
3.236
3.362
880,315
+0.19(+5.84%)
Mar 20, 2023
3.152
3.228
3.135
3.177
559,917
+0.05(+1.62%)
Mar 17, 2023
3.202
3.211
3.110
3.126
886,336
-0.11(-3.39%)
Mar 16, 2023
3.253
3.270
3.160
3.236
666,519
-0.04(-1.29%)
Mar 15, 2023
3.362
3.362
3.212
3.278
898,623
-0.11(-3.23%)
Mar 14, 2023
3.396
3.506
3.371
3.388
861,819
+0.04(+1.26%)
Mar 13, 2023
3.354
3.514
3.295
3.346
907,894
-0.09(-2.70%)
Mar 10, 2023
3.666
3.674
3.351
3.438
2,067,782
-0.29(-7.69%)
Mar 09, 2023
3.888
3.888
3.709
3.725
1,796,491
-0.13(-3.38%)
Mar 08, 2023
3.814
3.904
3.774
3.855
1,353,163
+0.05(+1.28%)
Mar 07, 2023
3.757
3.831
3.692
3.806
1,102,766
+0.04(+1.08%)
Mar 06, 2023
3.798
3.823
3.690
3.766
1,348,769
-0.07(-1.70%)
Mar 03, 2023
3.774
3.846
3.733
3.831
695,283
+0.07(+1.73%)
Mar 02, 2023
3.831
3.831
3.710
3.766
764,325
-0.07(-1.91%)
Mar 01, 2023
3.806
3.896
3.790
3.839
962,531
+0.07(+1.95%)
Feb 28, 2023
3.774
3.806
3.702
3.766
1,029,620
+0.02(+0.43%)
Feb 27, 2023
3.872
3.953
3.741
3.749
1,645,350
-0.06(-1.50%)
Feb 24, 2023
3.831
3.847
3.717
3.806
1,616,481
-0.02(-0.64%)
Feb 23, 2023
3.709
3.912
3.709
3.831
1,463,694
+0.13(+3.52%)
Feb 22, 2023
3.513
3.774
3.480
3.700
2,284,131
+0.29(+8.61%)
Feb 21, 2023
3.464
3.497
3.407
3.407
939,385
-0.02(-0.71%)
Feb 17, 2023
3.399
3.431
3.362
3.431
368,329
+0.05(+1.45%)
Feb 16, 2023
3.309
3.415
3.285
3.382
622,502
+0.03(+0.97%)
Feb 15, 2023
3.325
3.374
3.301
3.350
412,075
+0.00(+0.00%)
Feb 14, 2023
3.358
3.391
3.308
3.350
486,428
+0.01(+0.24%)
Feb 13, 2023
3.317
3.370
3.248
3.342
819,147
+0.02(+0.74%)
Feb 10, 2023
3.440
3.448
3.277
3.317
942,273
-0.14(-4.01%)
Feb 09, 2023
3.554
3.611
3.448
3.456
905,372
-0.06(-1.62%)
Feb 08, 2023
3.431
3.586
3.431
3.513
796,575
+0.08(+2.38%)
Feb 07, 2023
3.448
3.480
3.395
3.431
592,575
-0.02(-0.47%)
Feb 06, 2023
3.399
3.464
3.366
3.448
631,204
+0.05(+1.44%)
Feb 03, 2023
3.407
3.456
3.366
3.399
599,226
-0.02(-0.48%)
Feb 02, 2023
3.358
3.440
3.342
3.415
980,704
+0.08(+2.45%)
Feb 01, 2023
3.260
3.358
3.219
3.334
807,832
+0.06(+1.74%)
Jan 31, 2023
3.146
3.293
3.122
3.277
884,209
+0.15(+4.69%)
Jan 30, 2023
3.146
3.268
3.130
3.130
1,466,271
+0.03(+1.05%)
Jan 27, 2023
3.016
3.105
3.008
3.097
930,665
+0.06(+1.88%)
Jan 26, 2023
2.959
3.040
2.918
3.040
839,404
+0.09(+3.04%)
Jan 25, 2023
2.934
2.959
2.910
2.951
625,532
-0.02(-0.55%)
Jan 24, 2023
3.016
3.024
2.918
2.967
1,022,634
-0.01(-0.27%)
Jan 23, 2023
3.138
3.146
2.881
2.975
3,851,784
-0.17(-5.44%)
Jan 20, 2023
3.056
3.154
3.024
3.146
501,641
+0.07(+2.39%)
Jan 19, 2023
3.056
3.089
2.942
3.073
672,727
+0.02(+0.53%)
Jan 18, 2023
3.081
3.154
3.048
3.056
676,013
+0.00(+0.00%)
Jan 17, 2023
2.991
3.089
2.975
3.056
894,579
+0.08(+2.74%)
Jan 13, 2023
2.861
2.983
2.861
2.975
860,724
+0.11(+3.99%)
Jan 12, 2023
2.934
2.967
2.796
2.861
1,775,993
-0.07(-2.23%)
Jan 11, 2023
3.097
3.114
2.910
2.926
1,480,504
-0.16(-5.28%)
Jan 10, 2023
2.991
3.097
2.942
3.089
537,606
+0.13(+4.41%)
Jan 09, 2023
3.122
3.171
2.951
2.959
1,116,596
-0.14(-4.47%)
Jan 06, 2023
2.951
3.105
2.951
3.097
499,961
+0.15(+5.26%)
Jan 05, 2023
2.951
2.967
2.918
2.942
423,729
-0.04(-1.37%)
Jan 04, 2023
3.040
3.052
2.951
2.983
595,851
-0.01(-0.27%)
Jan 03, 2023
3.130
3.171
2.991
2.991
707,826
-0.19(-5.90%)
Dec 30, 2022
3.154
3.195
3.105
3.179
639,231
+0.01(+0.26%)
Dec 29, 2022
3.065
3.187
3.065
3.171
439,022
+0.09(+2.91%)
Dec 28, 2022
3.171
3.195
3.073
3.081
507,985
-0.07(-2.07%)
Dec 27, 2022
3.252
3.252
3.114
3.146
644,867
-0.11(-3.26%)
Dec 23, 2022
3.171
3.252
3.114
3.252
449,592
+0.08(+2.57%)
Dec 22, 2022
3.228
3.260
3.073
3.171
621,167
-0.11(-3.23%)
Dec 21, 2022
3.097
3.301
3.097
3.277
1,225,997
+0.23(+7.49%)
Dec 20, 2022
2.959
3.081
2.959
3.048
578,241
+0.07(+2.47%)
Dec 19, 2022
3.097
3.097
2.959
2.975
471,704
-0.11(-3.44%)
Dec 16, 2022
3.056
3.130
3.048
3.081
864,253
+0.00(+0.00%)
Dec 15, 2022
3.048
3.081
2.975
3.081
760,855
+0.11(+3.56%)
Dec 14, 2022
2.975
3.003
2.934
2.975
523,898
+0.01(+0.27%)
Dec 13, 2022
3.008
3.024
2.942
2.967
572,009
+0.03(+1.11%)
Dec 12, 2022
2.885
2.967
2.881
2.934
572,416
+0.05(+1.69%)
Dec 09, 2022
2.812
2.934
2.812
2.885
754,420
+0.05(+1.72%)
Dec 08, 2022
2.812
2.885
2.788
2.836
510,996
+0.10(+3.57%)
Dec 07, 2022
2.804
2.853
2.739
2.739
937,566
-0.10(-3.45%)
Dec 06, 2022
2.893
2.950
2.796
2.836
671,044
-0.05(-1.70%)
Dec 05, 2022
2.942
3.077
2.861
2.885
810,628
-0.04(-1.39%)
Dec 02, 2022
2.853
2.946
2.804
2.926
776,699
+0.07(+2.28%)
Dec 01, 2022
2.918
2.991
2.845
2.861
699,041
-0.05(-1.68%)
Nov 30, 2022
2.902
2.951
2.840
2.910
1,136,883
+0.01(+0.28%)
Nov 29, 2022
2.999
3.048
2.898
2.902
1,116,111
-0.07(-2.47%)
Nov 28, 2022
3.236
3.244
2.959
2.975
2,227,610
-0.26(-8.06%)
Nov 25, 2022
3.301
3.374
3.219
3.236
1,495,925
-0.15(-4.45%)
Nov 23, 2022
3.394
3.410
3.344
3.387
2,187,042
+0.03(+0.93%)
Nov 22, 2022
3.441
3.441
3.344
3.355
1,460,893
-0.04(-1.15%)
Nov 21, 2022
3.402
3.430
3.308
3.394
1,085,839
+0.03(+0.93%)
Nov 18, 2022
3.504
3.520
3.301
3.363
1,296,128
-0.09(-2.49%)
Nov 17, 2022
3.285
3.496
3.160
3.449
2,073,635
+0.29(+9.16%)
Nov 16, 2022
3.324
3.333
3.144
3.160
1,229,573
-0.16(-4.72%)
Nov 15, 2022
3.441
3.441
3.308
3.316
752,135
-0.09(-2.53%)
Nov 14, 2022
3.496
3.520
3.379
3.402
951,161
-0.08(-2.25%)
Nov 11, 2022
3.496
3.574
3.473
3.480
1,133,710
+0.03(+0.91%)
Nov 10, 2022
3.512
3.512
3.402
3.449
877,660
+0.05(+1.38%)
Nov 09, 2022
3.449
3.488
3.371
3.402
659,969
-0.07(-2.03%)
Nov 08, 2022
3.535
3.582
3.449
3.473
891,275
-0.05(-1.33%)
Nov 07, 2022
3.402
3.570
3.390
3.520
1,511,876
+0.16(+4.65%)
Nov 04, 2022
3.340
3.418
3.301
3.363
1,124,334
+0.05(+1.65%)
Nov 03, 2022
3.301
3.310
3.207
3.308
680,020
+0.01(+0.24%)
Nov 02, 2022
3.426
3.449
3.301
3.301
616,054
-0.13(-3.65%)
Nov 01, 2022
3.426
3.480
3.355
3.426
971,242
+0.05(+1.39%)
Oct 31, 2022
3.347
3.433
3.285
3.379
624,851
+0.02(+0.47%)
Oct 28, 2022
3.261
3.394
3.215
3.363
712,025
+0.10(+3.12%)
Oct 27, 2022
3.332
3.332
3.207
3.261
649,567
-0.02(-0.48%)
Oct 26, 2022
3.316
3.375
3.277
3.277
625,241
-0.04(-1.18%)
Oct 25, 2022
3.301
3.324
3.230
3.316
1,223,217
+0.01(+0.24%)
Oct 24, 2022
3.308
3.324
3.222
3.308
570,952
+0.05(+1.44%)
Oct 21, 2022
3.168
3.308
3.160
3.261
777,894
+0.10(+3.22%)
Oct 20, 2022
3.269
3.269
3.148
3.160
663,782
-0.09(-2.88%)
Oct 19, 2022
3.285
3.301
3.199
3.254
450,873
-0.07(-2.12%)
Oct 18, 2022
3.277
3.324
3.254
3.324
549,088
+0.11(+3.41%)
Oct 17, 2022
3.285
3.356
3.191
3.215
739,732
-0.05(-1.67%)
Oct 14, 2022
3.238
3.277
3.195
3.269
530,534
+0.05(+1.70%)
Oct 13, 2022
3.097
3.277
3.097
3.215
766,942
+0.04(+1.23%)
Oct 12, 2022
3.152
3.191
3.050
3.175
622,173
+0.06(+2.01%)
Oct 11, 2022
3.113
3.183
3.050
3.113
641,353
-0.02(-0.50%)
Oct 10, 2022
3.285
3.308
3.105
3.128
592,715
-0.13(-4.08%)
Oct 07, 2022
3.144
3.308
3.144
3.261
830,079
+0.09(+2.96%)
Oct 06, 2022
3.215
3.277
3.152
3.168
660,070
-0.03(-0.98%)
Oct 05, 2022
3.168
3.230
3.075
3.199
566,063
+0.05(+1.74%)
Oct 04, 2022
3.128
3.207
3.105
3.144
809,437
+0.09(+2.81%)
Oct 03, 2022
2.855
3.109
2.855
3.058
1,084,495
+0.23(+8.31%)
Sep 30, 2022
2.847
2.956
2.823
2.823
1,001,488
+0.00(+0.00%)
Sep 29, 2022
2.933
2.972
2.761
2.823
1,284,584
-0.16(-5.50%)
Sep 28, 2022
3.050
3.074
2.972
2.988
1,436,949
-0.12(-3.78%)
Sep 27, 2022
3.035
3.121
3.011
3.105
854,461
+0.07(+2.32%)
Sep 26, 2022
3.199
3.222
3.006
3.035
1,689,833
-0.27(-8.06%)
Sep 23, 2022
3.520
3.527
3.250
3.301
1,550,252
-0.27(-7.66%)
Sep 22, 2022
3.606
3.699
3.527
3.574
699,937
-0.05(-1.51%)
Sep 21, 2022
3.770
3.770
3.606
3.629
760,444
-0.12(-3.13%)
Sep 20, 2022
3.613
3.762
3.590
3.746
967,580
+0.19(+5.27%)
Sep 19, 2022
3.652
3.731
3.535
3.559
814,164
-0.14(-3.81%)
Sep 16, 2022
3.793
3.793
3.621
3.699
833,893
-0.17(-4.44%)
Sep 15, 2022
3.840
3.903
3.813
3.871
369,875
+0.00(+0.00%)
Sep 14, 2022
3.965
4.020
3.848
3.871
644,492
-0.08(-1.98%)
Sep 13, 2022
3.832
3.987
3.832
3.950
728,476
+0.06(+1.61%)
Sep 12, 2022
3.848
3.918
3.821
3.887
565,955
+0.05(+1.22%)
Sep 09, 2022
3.801
3.864
3.766
3.840
752,253
+0.10(+2.72%)
Sep 08, 2022
3.543
3.746
3.535
3.739
791,769
+0.20(+5.52%)
Sep 07, 2022
3.645
3.660
3.543
3.543
615,806
-0.12(-3.21%)
Sep 06, 2022
3.762
3.793
3.637
3.660
981,084
-0.11(-2.90%)
Sep 02, 2022
3.832
3.864
3.723
3.770
1,224,584
+0.02(+0.42%)
Sep 01, 2022
3.754
3.813
3.684
3.754
929,713
-0.04(-1.03%)
Aug 31, 2022
3.731
3.832
3.676
3.793
878,974
+0.05(+1.25%)
Aug 30, 2022
3.981
3.989
3.668
3.746
2,113,959
-0.28(-6.99%)
Aug 29, 2022
3.942
4.083
3.942
4.028
979,310
+0.05(+1.38%)
Aug 26, 2022
4.114
4.141
3.918
3.973
1,600,723
-0.17(-4.15%)
Aug 25, 2022
4.278
4.278
4.130
4.145
910,020
-0.09(-2.03%)
Aug 24, 2022
4.263
4.294
4.184
4.231
910,240
-0.03(-0.73%)
Aug 23, 2022
4.364
4.419
4.239
4.263
1,201,567
-0.05(-1.27%)
Aug 22, 2022
4.231
4.388
4.213
4.317
1,008,486
+0.01(+0.18%)
Aug 19, 2022
4.356
4.425
4.278
4.309
942,109
-0.09(-1.96%)
Aug 18, 2022
4.184
4.403
4.184
4.396
1,445,010
+0.21(+5.05%)
Aug 17, 2022
4.177
4.247
4.161
4.184
1,325,793
-0.01(-0.19%)
Aug 16, 2022
4.247
4.309
4.177
4.192
1,765,383
-0.09(-2.19%)
Aug 15, 2022
4.403
4.419
4.231
4.286
2,326,955
-0.24(-5.35%)
Aug 12, 2022
4.646
4.646
4.427
4.528
2,280,700
-0.13(-2.69%)
Aug 11, 2022
4.669
4.826
4.630
4.654
2,413,907
+0.03(+0.68%)
Aug 10, 2022
4.622
4.659
4.505
4.622
1,512,731
+0.00(+0.00%)
Aug 09, 2022
4.607
4.771
4.528
4.622
2,332,813
-0.03(-0.67%)
Aug 08, 2022
4.614
4.814
4.607
4.654
2,310,990
-0.04(-0.83%)
Aug 05, 2022
4.654
4.716
4.458
4.693
2,809,510
+0.05(+1.10%)
Aug 04, 2022
4.709
4.739
4.485
4.642
5,014,706
+0.04(+0.81%)
Aug 03, 2022
4.485
4.634
4.373
4.604
3,398,276
+0.14(+3.18%)
Aug 02, 2022
4.500
4.694
4.429
4.462
2,641,158
-0.10(-2.13%)
Aug 01, 2022
4.231
4.597
4.201
4.560
2,649,464
+0.34(+7.96%)
Jul 29, 2022
4.134
4.298
4.051
4.223
1,957,694
+0.15(+3.67%)
Jul 28, 2022
3.947
4.096
3.857
4.074
1,352,083
+0.21(+5.42%)
Jul 27, 2022
3.827
3.864
3.708
3.864
858,825
+0.10(+2.78%)
Jul 26, 2022
3.737
3.782
3.704
3.760
581,708
+0.03(+0.80%)
Jul 25, 2022
3.670
3.756
3.633
3.730
699,927
+0.07(+1.84%)
Jul 22, 2022
3.835
3.850
3.595
3.663
836,697
-0.16(-4.11%)
Jul 21, 2022
3.827
3.842
3.722
3.820
774,542
+0.01(+0.39%)
Jul 20, 2022
3.737
3.805
3.618
3.805
1,069,763
+0.08(+2.21%)
Jul 19, 2022
3.551
3.745
3.551
3.722
880,100
+0.18(+5.06%)
Jul 18, 2022
3.513
3.622
3.491
3.543
1,060,698
+0.12(+3.49%)
Jul 15, 2022
3.304
3.438
3.259
3.423
913,729
+0.16(+5.05%)
Jul 14, 2022
3.214
3.259
3.151
3.259
601,575
-0.01(-0.46%)
Jul 13, 2022
3.199
3.319
3.184
3.274
584,884
+0.02(+0.69%)
Jul 12, 2022
3.274
3.304
3.210
3.252
648,994
-0.07(-2.03%)
Jul 11, 2022
3.311
3.401
3.296
3.319
565,959
-0.07(-1.99%)
Jul 08, 2022
3.431
3.442
3.311
3.386
1,035,282
-0.01(-0.44%)
Jul 07, 2022
3.304
3.464
3.304
3.401
882,171
+0.19(+5.81%)
Jul 06, 2022
3.341
3.341
3.124
3.214
1,515,121
-0.15(-4.44%)
Jul 05, 2022
3.386
3.438
3.259
3.364
1,317,253
-0.07(-1.96%)
Jul 01, 2022
3.588
3.640
3.349
3.431
1,424,451
-0.15(-4.18%)
Jun 30, 2022
3.513
3.633
3.479
3.580
1,183,908
+0.02(+0.63%)
Jun 29, 2022
3.670
3.678
3.513
3.558
1,127,547
-0.09(-2.46%)
Jun 28, 2022
3.670
3.700
3.547
3.648
892,230
+0.02(+0.62%)
Jun 27, 2022
3.423
3.674
3.423
3.625
1,471,072
+0.21(+6.13%)
Jun 24, 2022
3.416
3.498
3.335
3.416
1,594,827
+0.04(+1.11%)
Jun 23, 2022
3.498
3.528
3.304
3.379
2,163,674
-0.13(-3.62%)
Jun 22, 2022
3.700
3.764
3.498
3.506
2,673,779
-0.36(-9.28%)
Jun 21, 2022
3.820
3.984
3.759
3.864
2,209,157
+0.11(+2.99%)
Jun 17, 2022
3.775
3.894
3.693
3.752
1,533,242
-0.09(-2.33%)
Jun 16, 2022
3.977
4.051
3.790
3.842
1,391,883
-0.26(-6.38%)
Jun 15, 2022
3.977
4.134
3.947
4.104
2,028,418
+0.18(+4.57%)
Jun 14, 2022
3.924
4.111
3.887
3.924
1,763,081
+0.10(+2.74%)
Jun 13, 2022
3.939
4.031
3.813
3.820
2,195,685
-0.25(-6.07%)
Jun 10, 2022
3.977
4.165
3.969
4.066
1,992,282
+0.00(+0.00%)
Jun 09, 2022
4.216
4.246
4.044
4.066
1,634,084
-0.21(-4.89%)
Jun 08, 2022
4.582
4.597
4.179
4.276
3,693,411
-0.37(-7.89%)
Jun 07, 2022
4.545
4.747
4.500
4.642
1,726,403
+0.06(+1.31%)
Jun 06, 2022
4.747
4.784
4.548
4.582
2,211,006
-0.16(-3.46%)
Jun 03, 2022
4.597
4.747
4.492
4.747
3,478,819
+0.04(+0.95%)
Jun 02, 2022
4.745
4.774
4.597
4.702
3,624,821
+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.