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
American Strategic Investment CO
(NY:
NYC
)
9.150
-0.080 (-0.87%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2023
7.920
8.190
7.870
7.870
2,092
-0.13(-1.62%)
May 30, 2023
8.380
8.380
8.000
8.000
599
-0.15(-1.87%)
May 26, 2023
8.660
8.660
8.152
8.152
1,634
-0.35(-4.09%)
May 25, 2023
8.500
8.884
8.500
8.500
1,429
-0.06(-0.71%)
May 24, 2023
8.411
8.771
8.411
8.561
3,746
+0.06(+0.72%)
May 23, 2023
8.470
8.500
8.362
8.500
1,299
+0.22(+2.66%)
May 22, 2023
8.190
8.630
8.190
8.280
5,325
+0.00(+0.02%)
May 19, 2023
8.970
8.970
8.278
8.278
5,868
-0.20(-2.38%)
May 18, 2023
8.410
8.860
8.300
8.480
5,172
+0.29(+3.54%)
May 17, 2023
7.650
8.230
7.650
8.190
7,708
+0.34(+4.33%)
May 16, 2023
7.750
8.010
7.680
7.850
7,330
-0.14(-1.81%)
May 15, 2023
7.950
8.160
7.780
7.995
2,742
+0.14(+1.84%)
May 12, 2023
8.350
8.358
7.800
7.850
4,515
-0.60(-7.10%)
May 11, 2023
8.390
8.810
8.050
8.450
6,728
-0.08(-0.94%)
May 10, 2023
9.270
9.270
8.450
8.530
3,486
-0.07(-0.83%)
May 09, 2023
8.480
8.835
8.140
8.601
4,637
+0.00(+0.01%)
May 08, 2023
8.870
8.900
8.590
8.600
2,995
-0.03(-0.40%)
May 05, 2023
8.120
8.910
8.120
8.635
3,739
+0.41(+4.93%)
May 04, 2023
8.540
8.720
8.229
8.229
1,435
-0.40(-4.65%)
May 03, 2023
9.500
9.675
8.630
8.630
2,838
-1.05(-10.85%)
May 02, 2023
10.29
10.40
9.446
9.680
6,533
-0.35(-3.49%)
May 01, 2023
10.07
10.25
9.710
10.03
7,432
+0.21(+2.09%)
Apr 28, 2023
10.01
10.59
9.710
9.825
6,980
-0.36(-3.51%)
Apr 27, 2023
10.62
10.62
10.18
10.18
1,906
-0.23(-2.19%)
Apr 26, 2023
10.61
10.93
10.19
10.41
4,900
-0.42(-3.88%)
Apr 25, 2023
11.11
11.11
10.34
10.83
7,029
-0.67(-5.83%)
Apr 24, 2023
12.61
12.91
11.31
11.50
18,789
-1.38(-10.71%)
Apr 21, 2023
12.43
13.09
12.33
12.88
7,948
+0.67(+5.49%)
Apr 20, 2023
12.02
12.39
11.63
12.21
6,315
+0.00(+0.00%)
Apr 19, 2023
11.80
12.53
11.59
12.21
19,636
+0.92(+8.14%)
Apr 18, 2023
11.26
11.76
11.14
11.29
9,878
-0.08(-0.66%)
Apr 17, 2023
12.53
12.92
11.14
11.37
15,939
-1.29(-10.22%)
Apr 14, 2023
14.01
14.75
12.52
12.66
23,900
-1.19(-8.57%)
Apr 13, 2023
12.79
14.44
12.79
13.85
12,259
+0.96(+7.42%)
Apr 12, 2023
12.52
13.00
12.29
12.89
8,986
+0.58(+4.71%)
Apr 11, 2023
11.30
12.94
11.26
12.31
17,416
+1.02(+9.03%)
Apr 10, 2023
9.950
11.33
9.950
11.29
13,901
+1.39(+14.04%)
Apr 06, 2023
9.220
10.15
9.220
9.900
8,420
+0.68(+7.38%)
Apr 05, 2023
9.180
9.450
9.180
9.220
3,569
-0.17(-1.81%)
Apr 04, 2023
8.820
9.400
8.700
9.390
6,821
+0.83(+9.73%)
Apr 03, 2023
8.520
8.820
8.520
8.558
6,734
+0.04(+0.44%)
Mar 31, 2023
8.070
8.560
8.070
8.520
4,498
+0.36(+4.38%)
Mar 30, 2023
8.540
8.540
8.120
8.162
959
+0.03(+0.39%)
Mar 29, 2023
7.890
8.442
7.803
8.130
29,455
+0.08(+0.99%)
Mar 28, 2023
8.080
8.080
7.848
8.050
4,319
+0.17(+2.16%)
Mar 27, 2023
7.540
8.080
7.540
7.880
6,561
+0.54(+7.36%)
Mar 24, 2023
7.000
7.490
7.000
7.340
2,804
+0.22(+3.03%)
Mar 23, 2023
7.870
7.870
7.000
7.124
10,551
-0.67(-8.55%)
Mar 22, 2023
8.100
8.207
7.610
7.790
7,620
-0.53(-6.37%)
Mar 21, 2023
8.150
8.330
8.015
8.320
5,050
+0.06(+0.73%)
Mar 20, 2023
8.890
8.890
8.260
8.260
12,199
-0.72(-8.02%)
Mar 17, 2023
9.650
9.655
8.980
8.980
13,389
-0.74(-7.61%)
Mar 16, 2023
9.560
9.720
9.300
9.720
4,213
+0.31(+3.29%)
Mar 15, 2023
10.30
10.30
9.410
9.410
6,983
-0.71(-7.02%)
Mar 14, 2023
10.91
10.91
10.11
10.12
3,599
-0.59(-5.49%)
Mar 13, 2023
11.10
11.44
10.71
10.71
11,412
-0.40(-3.62%)
Mar 10, 2023
11.35
11.35
11.10
11.11
3,597
+0.00(+0.00%)
Mar 09, 2023
11.19
11.36
11.11
11.11
1,813
-0.16(-1.42%)
Mar 08, 2023
11.40
11.62
11.27
11.27
1,695
-0.11(-0.97%)
Mar 07, 2023
11.29
11.55
11.01
11.38
14,852
+0.00(+0.00%)
Mar 06, 2023
11.45
11.75
11.34
11.38
3,569
-0.05(-0.44%)
Mar 03, 2023
12.07
12.25
11.43
11.43
6,942
-0.44(-3.71%)
Mar 02, 2023
11.65
11.87
11.65
11.87
2,658
+0.11(+0.94%)
Mar 01, 2023
11.91
11.91
11.75
11.76
2,354
-0.03(-0.25%)
Feb 28, 2023
11.81
12.07
11.62
11.79
7,646
+0.17(+1.46%)
Feb 27, 2023
12.08
12.09
11.61
11.62
7,832
-0.20(-1.69%)
Feb 24, 2023
11.59
12.22
11.59
11.82
4,625
+0.11(+0.94%)
Feb 23, 2023
12.25
12.25
11.71
11.71
6,955
-0.47(-3.86%)
Feb 22, 2023
11.84
12.20
11.78
12.18
3,724
+0.21(+1.75%)
Feb 21, 2023
12.00
12.00
11.84
11.97
3,734
-0.03(-0.25%)
Feb 17, 2023
12.48
12.48
11.86
12.00
2,527
-0.41(-3.30%)
Feb 16, 2023
11.84
12.46
11.84
12.41
16,446
+0.53(+4.46%)
Feb 15, 2023
11.87
12.10
11.84
11.88
6,259
-0.12(-1.00%)
Feb 14, 2023
12.11
12.32
12.00
12.00
6,267
-0.50(-4.00%)
Feb 13, 2023
11.28
12.50
11.28
12.50
13,513
+0.94(+8.13%)
Feb 10, 2023
11.75
12.10
11.32
11.56
13,509
-0.34(-2.86%)
Feb 09, 2023
11.99
12.76
11.87
11.90
11,748
-0.10(-0.83%)
Feb 08, 2023
12.04
12.39
12.00
12.00
9,572
-0.13(-1.07%)
Feb 07, 2023
11.71
12.36
11.71
12.13
21,770
+0.27(+2.28%)
Feb 06, 2023
11.59
11.87
11.59
11.86
3,400
+0.12(+1.02%)
Feb 03, 2023
11.67
11.95
11.67
11.74
4,676
-0.14(-1.18%)
Feb 02, 2023
12.05
12.48
11.77
11.88
9,514
-0.21(-1.74%)
Feb 01, 2023
12.22
12.29
12.01
12.09
4,093
-0.02(-0.17%)
Jan 31, 2023
12.01
12.24
12.01
12.11
2,881
+0.03(+0.25%)
Jan 30, 2023
11.85
13.53
11.85
12.08
27,629
+0.08(+0.67%)
Jan 27, 2023
12.21
12.28
11.61
12.00
14,862
-0.36(-2.91%)
Jan 26, 2023
12.91
12.91
12.19
12.36
18,793
-0.37(-2.91%)
Jan 25, 2023
13.33
13.47
12.63
12.73
11,552
-1.05(-7.62%)
Jan 24, 2023
15.00
15.11
13.42
13.78
34,362
-1.21(-8.07%)
Jan 23, 2023
14.60
15.07
14.60
14.99
10,363
+0.48(+3.31%)
Jan 20, 2023
14.26
14.77
14.02
14.51
13,864
+0.41(+2.91%)
Jan 19, 2023
13.93
14.60
13.81
14.10
8,751
+0.20(+1.44%)
Jan 18, 2023
13.66
14.61
13.65
13.90
6,791
+0.14(+1.02%)
Jan 17, 2023
15.25
15.52
13.70
13.76
14,279
-0.34(-2.41%)
Jan 13, 2023
15.70
15.70
14.10
14.10
9,241
-1.56(-9.96%)
Jan 12, 2023
12.80
15.66
12.80
15.66
27,398
+13.95(+815.79%)
Jan 11, 2023
1.680
1.750
1.680
1.710
210,984
+0.03(+1.79%)
Jan 10, 2023
1.700
1.720
1.610
1.680
118,484
+0.04(+2.44%)
Jan 09, 2023
1.720
1.850
1.580
1.640
164,442
-0.05(-2.96%)
Jan 06, 2023
1.840
1.846
1.670
1.690
156,326
-0.21(-11.05%)
Jan 05, 2023
1.980
2.020
1.860
1.900
46,354
-0.05(-2.56%)
Jan 04, 2023
1.920
1.980
1.800
1.950
73,761
+0.02(+1.04%)
Jan 03, 2023
1.760
1.960
1.760
1.930
80,899
+0.16(+9.04%)
Dec 30, 2022
1.920
1.950
1.700
1.770
151,900
-0.17(-8.76%)
Dec 29, 2022
2.000
2.000
1.910
1.940
38,847
-0.03(-1.52%)
Dec 28, 2022
1.890
1.970
1.880
1.970
50,186
+0.09(+4.79%)
Dec 27, 2022
2.170
2.180
1.880
1.880
76,962
-0.18(-8.74%)
Dec 23, 2022
2.000
2.106
2.000
2.060
43,015
+0.04(+1.98%)
Dec 22, 2022
2.150
2.200
2.000
2.020
58,120
-0.22(-9.82%)
Dec 21, 2022
2.150
2.380
2.150
2.240
49,027
+0.07(+3.23%)
Dec 20, 2022
1.990
2.500
1.978
2.170
164,340
+0.17(+8.50%)
Dec 19, 2022
1.950
2.132
1.936
2.000
132,695
+0.15(+8.11%)
Dec 16, 2022
1.920
1.970
1.803
1.850
37,779
-0.13(-6.57%)
Dec 15, 2022
1.790
2.060
1.790
1.980
42,741
+0.14(+7.61%)
Dec 14, 2022
1.900
1.900
1.830
1.840
54,226
+0.00(+0.00%)
Dec 13, 2022
1.810
1.935
1.810
1.840
52,857
-0.03(-1.47%)
Dec 12, 2022
2.010
2.010
1.838
1.867
22,252
-0.07(-3.74%)
Dec 09, 2022
1.880
2.000
1.880
1.940
47,955
+0.06(+3.47%)
Dec 08, 2022
1.930
1.970
1.850
1.875
19,484
-0.08(-4.34%)
Dec 07, 2022
1.980
2.000
1.850
1.960
61,064
-0.02(-1.01%)
Dec 06, 2022
2.160
2.160
1.910
1.980
42,060
-0.06(-2.94%)
Dec 05, 2022
2.180
2.180
2.020
2.040
53,986
-0.12(-5.56%)
Dec 02, 2022
2.270
2.280
2.100
2.160
64,864
-0.12(-5.26%)
Dec 01, 2022
2.400
2.410
2.180
2.280
39,018
-0.01(-0.44%)
Nov 30, 2022
2.350
2.360
2.140
2.290
52,574
-0.06(-2.55%)
Nov 29, 2022
2.530
2.530
2.330
2.350
29,756
-0.08(-3.29%)
Nov 28, 2022
2.640
2.640
2.420
2.430
27,736
-0.06(-2.41%)
Nov 25, 2022
2.490
2.550
2.400
2.490
14,328
+0.02(+0.81%)
Nov 23, 2022
2.540
2.559
2.450
2.470
21,528
-0.07(-2.76%)
Nov 22, 2022
2.450
2.560
2.390
2.540
24,797
+0.09(+3.67%)
Nov 21, 2022
2.660
2.716
2.340
2.450
96,417
-0.18(-6.99%)
Nov 18, 2022
2.810
2.810
2.620
2.634
44,170
-0.12(-4.38%)
Nov 17, 2022
2.830
2.870
2.680
2.755
43,410
-0.10(-3.35%)
Nov 16, 2022
2.710
2.926
2.700
2.850
31,130
+0.08(+2.85%)
Nov 15, 2022
2.750
2.900
2.750
2.771
29,085
+0.03(+1.13%)
Nov 14, 2022
2.990
2.990
2.710
2.740
33,786
-0.16(-5.52%)
Nov 11, 2022
2.800
2.980
2.800
2.900
19,260
+0.02(+0.69%)
Nov 10, 2022
2.900
3.000
2.784
2.880
21,208
+0.11(+3.97%)
Nov 09, 2022
2.910
2.980
2.770
2.770
27,291
-0.16(-5.46%)
Nov 08, 2022
3.040
3.190
2.880
2.930
41,692
-0.06(-2.01%)
Nov 07, 2022
3.350
3.400
2.980
2.990
33,047
-0.09(-2.92%)
Nov 04, 2022
3.080
3.090
2.950
3.080
6,339
+0.06(+1.99%)
Nov 03, 2022
3.030
3.190
2.920
3.020
30,951
-0.08(-2.58%)
Nov 02, 2022
3.530
3.530
3.055
3.100
16,046
-0.16(-4.91%)
Nov 01, 2022
3.160
3.480
3.160
3.260
15,594
+0.16(+5.16%)
Oct 31, 2022
2.980
3.240
2.980
3.100
13,967
+0.03(+0.98%)
Oct 28, 2022
3.090
3.110
3.022
3.070
23,633
-0.05(-1.60%)
Oct 27, 2022
3.200
3.300
3.100
3.120
20,854
-0.03(-0.95%)
Oct 26, 2022
3.300
3.300
3.130
3.150
18,477
-0.14(-4.26%)
Oct 25, 2022
3.240
3.360
3.240
3.290
19,391
+0.04(+1.23%)
Oct 24, 2022
3.320
3.460
3.250
3.250
14,945
-0.02(-0.61%)
Oct 21, 2022
3.240
3.380
3.200
3.270
21,803
-0.11(-3.25%)
Oct 20, 2022
3.440
3.523
3.300
3.380
13,730
+0.11(+3.36%)
Oct 19, 2022
3.360
3.560
3.270
3.270
17,338
-0.18(-5.22%)
Oct 18, 2022
3.310
3.490
3.300
3.450
16,540
+0.12(+3.60%)
Oct 17, 2022
3.230
3.490
3.220
3.330
12,352
+0.02(+0.60%)
Oct 14, 2022
3.580
3.580
3.300
3.310
13,514
-0.21(-5.97%)
Oct 13, 2022
3.740
3.740
3.300
3.520
40,804
+0.09(+2.62%)
Oct 12, 2022
3.510
3.520
3.359
3.430
11,433
-0.14(-3.92%)
Oct 11, 2022
3.480
3.743
3.456
3.570
28,540
+0.13(+3.78%)
Oct 10, 2022
3.470
3.540
3.341
3.440
16,497
+0.02(+0.58%)
Oct 07, 2022
3.530
3.621
3.420
3.420
8,674
-0.21(-5.79%)
Oct 06, 2022
3.490
3.630
3.376
3.630
25,365
+0.10(+2.83%)
Oct 05, 2022
3.340
3.640
3.340
3.530
24,814
+0.12(+3.52%)
Oct 04, 2022
3.210
3.700
3.210
3.410
21,798
+0.16(+4.92%)
Oct 03, 2022
3.240
3.320
3.147
3.250
12,311
+0.02(+0.62%)
Sep 30, 2022
3.300
3.410
3.230
3.230
9,591
-0.10(-3.00%)
Sep 29, 2022
3.180
3.340
3.170
3.330
13,392
+0.15(+4.72%)
Sep 28, 2022
3.390
3.520
3.170
3.180
24,311
-0.15(-4.50%)
Sep 27, 2022
3.380
3.460
3.230
3.330
26,748
-0.06(-1.77%)
Sep 26, 2022
3.650
3.690
3.350
3.390
19,269
+0.00(+0.00%)
Sep 23, 2022
3.470
3.530
3.330
3.390
11,123
-0.15(-4.24%)
Sep 22, 2022
3.500
3.580
3.400
3.540
32,751
+0.01(+0.28%)
Sep 21, 2022
3.670
3.675
3.460
3.530
16,320
-0.01(-0.28%)
Sep 20, 2022
3.600
3.701
3.385
3.540
13,680
-0.18(-4.84%)
Sep 19, 2022
3.800
3.883
3.670
3.720
16,282
-0.22(-5.58%)
Sep 16, 2022
3.900
4.050
3.780
3.940
40,421
-0.15(-3.67%)
Sep 15, 2022
4.350
4.510
4.008
4.090
45,451
-0.12(-2.85%)
Sep 14, 2022
4.080
4.260
4.080
4.210
12,780
+0.08(+1.94%)
Sep 13, 2022
4.100
4.280
4.000
4.130
63,999
-0.08(-1.90%)
Sep 12, 2022
3.940
4.300
3.940
4.210
84,258
+0.26(+6.58%)
Sep 09, 2022
3.980
4.100
3.900
3.950
65,201
-0.08(-1.99%)
Sep 08, 2022
3.880
4.150
3.880
4.030
32,561
-0.01(-0.25%)
Sep 07, 2022
4.000
4.097
3.830
4.040
62,513
+0.04(+1.00%)
Sep 06, 2022
3.690
4.135
3.420
4.000
97,517
+0.57(+16.62%)
Sep 02, 2022
3.300
3.500
3.120
3.430
741,687
+0.27(+8.54%)
Sep 01, 2022
3.180
3.180
3.055
3.160
34,849
+0.06(+1.94%)
Aug 31, 2022
3.090
3.139
2.970
3.100
72,719
+0.09(+2.99%)
Aug 30, 2022
3.090
3.090
2.770
3.010
48,448
+0.05(+1.69%)
Aug 29, 2022
2.880
3.070
2.800
2.960
186,748
+0.14(+4.96%)
Aug 26, 2022
3.530
3.570
2.732
2.820
356,146
-0.73(-20.56%)
Aug 25, 2022
3.540
3.629
3.480
3.550
30,391
+0.03(+0.85%)
Aug 24, 2022
3.550
3.700
3.500
3.520
30,300
-0.05(-1.40%)
Aug 23, 2022
3.960
3.960
3.557
3.570
39,247
-0.09(-2.46%)
Aug 22, 2022
3.890
3.970
3.550
3.660
91,912
+0.26(+7.65%)
Aug 19, 2022
3.500
3.510
3.330
3.400
124,572
-0.08(-2.30%)
Aug 18, 2022
3.630
3.690
3.450
3.480
115,866
-0.08(-2.25%)
Aug 17, 2022
3.720
3.800
3.550
3.560
27,621
-0.20(-5.32%)
Aug 16, 2022
3.770
3.880
3.750
3.760
39,931
-0.07(-1.83%)
Aug 15, 2022
4.000
4.010
3.750
3.830
20,489
-0.17(-4.25%)
Aug 12, 2022
3.990
4.000
3.790
4.000
13,701
+0.06(+1.52%)
Aug 11, 2022
3.870
3.990
3.820
3.940
28,590
+0.07(+1.81%)
Aug 10, 2022
4.290
4.290
3.750
3.870
23,089
-0.05(-1.28%)
Aug 09, 2022
3.920
3.961
3.870
3.920
7,189
-0.06(-1.51%)
Aug 08, 2022
4.030
4.110
3.830
3.980
38,110
+0.01(+0.25%)
Aug 05, 2022
3.930
3.990
3.630
3.970
23,898
+0.21(+5.59%)
Aug 04, 2022
3.820
3.850
3.740
3.760
17,144
-0.12(-3.09%)
Aug 03, 2022
3.610
3.980
3.610
3.880
38,430
+0.03(+0.78%)
Aug 02, 2022
4.040
4.050
3.750
3.850
17,412
-0.15(-3.75%)
Aug 01, 2022
4.100
4.140
3.810
4.000
30,087
+0.27(+7.24%)
Jul 29, 2022
3.750
3.830
3.610
3.730
32,929
-0.06(-1.58%)
Jul 28, 2022
4.070
4.070
3.600
3.790
24,851
+0.17(+4.68%)
Jul 27, 2022
3.760
3.832
3.450
3.620
40,441
-0.07(-1.88%)
Jul 26, 2022
3.850
3.930
3.690
3.690
62,029
-0.27(-6.82%)
Jul 25, 2022
4.020
4.159
3.830
3.960
22,046
-0.13(-3.18%)
Jul 22, 2022
4.040
4.300
3.900
4.090
38,628
-0.01(-0.24%)
Jul 21, 2022
4.290
4.380
4.030
4.100
89,942
-0.13(-3.07%)
Jul 20, 2022
4.500
4.600
4.200
4.230
152,724
-0.21(-4.73%)
Jul 19, 2022
4.480
4.700
4.390
4.440
26,866
-0.01(-0.22%)
Jul 18, 2022
4.540
4.540
4.340
4.450
26,095
+0.06(+1.37%)
Jul 15, 2022
4.550
4.590
4.320
4.390
13,323
+0.09(+2.09%)
Jul 14, 2022
4.650
4.770
4.230
4.300
47,110
-0.30(-6.52%)
Jul 13, 2022
4.770
4.878
4.600
4.600
18,467
-0.13(-2.75%)
Jul 12, 2022
4.800
4.930
4.672
4.730
46,503
-0.01(-0.21%)
Jul 11, 2022
5.060
5.060
4.690
4.740
29,880
-0.26(-5.20%)
Jul 08, 2022
5.000
5.050
4.880
5.000
13,108
+0.16(+3.31%)
Jul 07, 2022
5.010
5.208
4.773
4.840
73,137
-0.16(-3.20%)
Jul 06, 2022
5.212
5.375
5.000
5.000
27,673
-0.20(-3.85%)
Jul 05, 2022
5.100
5.440
5.000
5.200
23,680
+0.09(+1.76%)
Jul 01, 2022
5.140
5.350
5.030
5.110
26,670
-0.14(-2.67%)
Jun 30, 2022
5.010
5.350
5.010
5.250
20,832
+0.24(+4.79%)
Jun 29, 2022
5.550
5.567
5.000
5.010
32,959
-0.57(-10.22%)
Jun 28, 2022
5.600
5.750
5.500
5.580
18,925
+0.18(+3.33%)
Jun 27, 2022
5.320
5.400
5.130
5.400
15,748
-0.03(-0.55%)
Jun 24, 2022
5.050
5.430
5.030
5.430
41,946
+0.33(+6.47%)
Jun 23, 2022
5.650
5.920
5.100
5.100
98,223
-0.41(-7.44%)
Jun 22, 2022
5.460
5.850
5.437
5.510
61,927
-0.10(-1.78%)
Jun 21, 2022
5.840
6.136
5.385
5.610
63,607
-0.33(-5.56%)
Jun 17, 2022
6.290
6.385
5.855
5.940
51,209
-0.20(-3.26%)
Jun 16, 2022
6.250
6.480
6.010
6.140
34,098
-0.31(-4.81%)
Jun 15, 2022
6.190
6.480
6.045
6.450
26,879
+0.44(+7.32%)
Jun 14, 2022
6.980
6.980
6.000
6.010
102,361
-1.17(-16.30%)
Jun 13, 2022
6.400
7.360
6.180
7.180
34,399
+0.65(+9.95%)
Jun 10, 2022
6.800
6.800
6.490
6.530
39,570
+0.04(+0.62%)
Jun 09, 2022
7.380
7.540
6.440
6.490
65,825
-1.00(-13.35%)
Jun 08, 2022
7.240
7.630
7.240
7.490
16,123
+0.14(+1.90%)
Jun 07, 2022
7.620
7.650
7.280
7.350
41,725
-0.21(-2.78%)
Jun 06, 2022
7.580
8.030
7.465
7.560
35,262
-0.07(-0.92%)
Jun 03, 2022
7.010
7.700
7.000
7.630
42,685
+0.47(+6.56%)
Jun 02, 2022
7.710
7.940
7.010
7.160
62,656
-0.64(-8.21%)
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.