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
Orla Mining
(NY:
ORLA
)
4.110
-0.160 (-3.75%)
Streaming Delayed Price
Updated: 12:43 PM EDT, Jun 3, 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, 2024
4.250
4.320
4.165
4.270
411,493
+0.04(+0.95%)
May 30, 2024
4.130
4.280
4.130
4.230
552,381
+0.10(+2.42%)
May 29, 2024
4.190
4.230
4.130
4.130
362,351
-0.12(-2.82%)
May 28, 2024
4.260
4.290
4.195
4.250
315,034
+0.09(+2.16%)
May 24, 2024
4.070
4.160
4.030
4.160
489,354
+0.12(+2.97%)
May 23, 2024
4.160
4.230
4.010
4.040
623,246
-0.18(-4.27%)
May 22, 2024
4.420
4.420
4.220
4.220
483,587
-0.28(-6.22%)
May 21, 2024
4.440
4.500
4.340
4.500
426,372
+0.03(+0.67%)
May 20, 2024
4.410
4.500
4.320
4.470
399,759
+0.09(+2.05%)
May 17, 2024
4.270
4.410
4.270
4.380
534,454
+0.13(+3.06%)
May 16, 2024
4.170
4.250
4.100
4.250
403,064
+0.08(+1.92%)
May 15, 2024
3.890
4.250
3.850
4.170
1,380,539
+0.32(+8.31%)
May 14, 2024
3.820
3.855
3.755
3.850
252,348
+0.04(+1.05%)
May 13, 2024
3.890
3.890
3.750
3.810
225,669
-0.09(-2.31%)
May 10, 2024
3.960
3.980
3.850
3.900
179,742
-0.04(-1.02%)
May 09, 2024
3.920
3.940
3.860
3.940
479,524
+0.03(+0.77%)
May 08, 2024
3.860
3.920
3.852
3.910
235,052
+0.00(+0.00%)
May 07, 2024
3.960
3.975
3.880
3.910
191,275
-0.06(-1.51%)
May 06, 2024
3.990
4.010
3.940
3.970
211,784
+0.07(+1.79%)
May 03, 2024
3.920
3.935
3.870
3.900
159,895
-0.02(-0.51%)
May 02, 2024
3.940
4.000
3.860
3.920
196,991
-0.04(-1.01%)
May 01, 2024
3.930
4.029
3.890
3.960
184,101
+0.04(+1.02%)
Apr 30, 2024
3.910
3.970
3.880
3.920
284,475
-0.10(-2.49%)
Apr 29, 2024
4.070
4.070
3.935
4.020
260,948
-0.01(-0.25%)
Apr 26, 2024
4.100
4.160
4.010
4.030
252,728
-0.07(-1.71%)
Apr 25, 2024
3.990
4.100
3.950
4.100
277,304
+0.09(+2.24%)
Apr 24, 2024
3.960
4.045
3.960
4.010
230,116
+0.00(+0.00%)
Apr 23, 2024
3.820
4.040
3.820
4.010
301,649
+0.15(+3.89%)
Apr 22, 2024
3.850
3.940
3.810
3.860
356,523
-0.11(-2.77%)
Apr 19, 2024
3.980
4.010
3.940
3.970
262,028
-0.01(-0.25%)
Apr 18, 2024
3.950
4.045
3.880
3.980
371,775
+0.07(+1.79%)
Apr 17, 2024
3.960
4.040
3.875
3.910
404,409
-0.03(-0.76%)
Apr 16, 2024
3.910
3.980
3.830
3.940
578,575
+0.00(+0.00%)
Apr 15, 2024
3.980
4.000
3.910
3.940
407,794
-0.02(-0.51%)
Apr 12, 2024
4.250
4.325
3.900
3.960
760,972
-0.23(-5.49%)
Apr 11, 2024
4.100
4.190
4.030
4.190
316,519
+0.09(+2.20%)
Apr 10, 2024
3.810
4.100
3.810
4.100
508,905
+0.17(+4.33%)
Apr 09, 2024
3.990
4.035
3.860
3.930
509,823
-0.02(-0.51%)
Apr 08, 2024
4.010
4.062
3.900
3.950
281,129
-0.04(-1.00%)
Apr 05, 2024
3.880
4.030
3.850
3.990
386,810
+0.13(+3.37%)
Apr 04, 2024
3.900
3.945
3.820
3.860
468,057
-0.05(-1.28%)
Apr 03, 2024
3.800
3.920
3.800
3.910
326,007
+0.08(+2.09%)
Apr 02, 2024
3.820
3.885
3.770
3.830
265,926
+0.02(+0.52%)
Apr 01, 2024
3.850
3.890
3.730
3.810
949,706
+0.02(+0.53%)
Mar 28, 2024
3.760
3.830
3.690
3.790
343,821
+0.08(+2.16%)
Mar 27, 2024
3.560
3.735
3.560
3.710
352,693
+0.17(+4.80%)
Mar 26, 2024
3.580
3.630
3.540
3.540
349,306
+0.02(+0.57%)
Mar 25, 2024
3.590
3.685
3.520
3.520
223,704
-0.07(-1.95%)
Mar 22, 2024
3.550
3.620
3.510
3.590
300,240
+0.02(+0.56%)
Mar 21, 2024
3.690
3.690
3.550
3.570
325,654
-0.08(-2.19%)
Mar 20, 2024
3.530
3.680
3.525
3.650
579,193
+0.09(+2.53%)
Mar 19, 2024
3.630
3.630
3.530
3.560
634,730
-0.07(-1.93%)
Mar 18, 2024
3.700
3.725
3.620
3.630
361,536
-0.04(-1.09%)
Mar 15, 2024
3.670
3.785
3.640
3.670
3,909,352
-0.02(-0.54%)
Mar 14, 2024
3.700
3.760
3.680
3.690
408,513
-0.02(-0.54%)
Mar 13, 2024
3.670
3.790
3.580
3.710
590,817
+0.06(+1.64%)
Mar 12, 2024
3.690
3.700
3.520
3.650
636,785
-0.08(-2.14%)
Mar 11, 2024
3.670
3.835
3.666
3.730
691,314
+0.04(+1.08%)
Mar 08, 2024
3.780
3.810
3.685
3.690
226,645
-0.05(-1.34%)
Mar 07, 2024
3.810
3.870
3.680
3.740
541,331
-0.05(-1.32%)
Mar 06, 2024
3.540
3.920
3.540
3.790
1,780,594
+0.27(+7.67%)
Mar 05, 2024
3.530
3.560
3.460
3.520
368,078
+0.02(+0.57%)
Mar 04, 2024
3.490
3.570
3.480
3.500
436,864
+0.05(+1.45%)
Mar 01, 2024
3.340
3.470
3.270
3.450
412,914
+0.17(+5.18%)
Feb 29, 2024
3.300
3.390
3.240
3.280
517,641
+0.05(+1.55%)
Feb 28, 2024
3.190
3.270
3.160
3.230
313,526
+0.02(+0.62%)
Feb 27, 2024
3.340
3.360
3.190
3.210
389,245
-0.12(-3.60%)
Feb 26, 2024
3.650
3.700
3.325
3.330
726,005
-0.30(-8.26%)
Feb 23, 2024
3.540
3.705
3.490
3.630
603,196
+0.09(+2.54%)
Feb 22, 2024
3.560
3.595
3.510
3.540
543,600
-0.05(-1.39%)
Feb 21, 2024
3.540
3.605
3.440
3.590
568,066
+0.06(+1.70%)
Feb 20, 2024
3.470
3.570
3.370
3.530
731,366
+0.05(+1.44%)
Feb 16, 2024
3.470
3.530
3.440
3.480
618,362
-0.03(-0.85%)
Feb 15, 2024
3.390
3.540
3.385
3.510
411,105
+0.18(+5.41%)
Feb 14, 2024
3.260
3.350
3.210
3.330
345,178
+0.10(+3.10%)
Feb 13, 2024
3.400
3.420
3.205
3.230
621,184
-0.27(-7.71%)
Feb 12, 2024
3.510
3.580
3.500
3.500
236,857
+0.00(+0.00%)
Feb 09, 2024
3.570
3.570
3.475
3.500
311,462
-0.06(-1.69%)
Feb 08, 2024
3.650
3.650
3.560
3.560
495,525
-0.07(-1.93%)
Feb 07, 2024
3.530
3.670
3.470
3.630
714,271
+0.10(+2.83%)
Feb 06, 2024
3.500
3.560
3.450
3.530
475,582
+0.04(+1.15%)
Feb 05, 2024
3.500
3.525
3.420
3.490
542,162
-0.06(-1.69%)
Feb 02, 2024
3.390
3.580
3.380
3.550
850,030
+0.02(+0.57%)
Feb 01, 2024
3.360
3.530
3.350
3.530
586,106
+0.18(+5.37%)
Jan 31, 2024
3.500
3.585
3.320
3.350
418,208
-0.15(-4.29%)
Jan 30, 2024
3.380
3.520
3.350
3.500
580,148
+0.10(+2.94%)
Jan 29, 2024
3.410
3.490
3.350
3.400
1,316,301
+0.02(+0.59%)
Jan 26, 2024
3.440
3.480
3.380
3.380
347,785
-0.05(-1.46%)
Jan 25, 2024
3.380
3.455
3.340
3.430
312,585
+0.12(+3.63%)
Jan 24, 2024
3.400
3.430
3.290
3.310
501,091
-0.05(-1.49%)
Jan 23, 2024
3.310
3.380
3.280
3.360
437,245
+0.09(+2.75%)
Jan 22, 2024
3.280
3.315
3.210
3.270
547,076
-0.02(-0.61%)
Jan 19, 2024
3.300
3.310
3.194
3.290
416,607
-0.01(-0.30%)
Jan 18, 2024
3.150
3.330
3.130
3.300
552,153
+0.15(+4.76%)
Jan 17, 2024
3.140
3.150
3.015
3.150
808,506
-0.04(-1.25%)
Jan 16, 2024
3.270
3.300
3.145
3.190
859,749
-0.12(-3.63%)
Jan 12, 2024
3.220
3.375
3.200
3.310
860,178
+0.15(+4.75%)
Jan 11, 2024
3.160
3.230
3.105
3.160
395,459
+0.00(+0.00%)
Jan 10, 2024
3.150
3.230
3.145
3.160
450,351
+0.04(+1.28%)
Jan 09, 2024
3.150
3.150
3.095
3.120
433,361
-0.04(-1.27%)
Jan 08, 2024
3.170
3.200
3.130
3.160
762,654
+0.01(+0.32%)
Jan 05, 2024
3.120
3.200
3.100
3.150
554,988
+0.03(+0.96%)
Jan 04, 2024
3.080
3.140
3.050
3.120
460,688
+0.02(+0.65%)
Jan 03, 2024
3.130
3.130
3.025
3.100
592,956
-0.06(-1.90%)
Jan 02, 2024
3.240
3.320
3.160
3.160
442,741
-0.09(-2.77%)
Dec 29, 2023
3.290
3.310
3.220
3.250
356,347
-0.02(-0.61%)
Dec 28, 2023
3.430
3.445
3.270
3.270
857,640
-0.17(-4.94%)
Dec 27, 2023
3.380
3.465
3.350
3.440
927,069
+0.08(+2.38%)
Dec 26, 2023
3.410
3.410
3.320
3.360
160,569
-0.06(-1.75%)
Dec 22, 2023
3.400
3.500
3.350
3.420
489,999
+0.08(+2.40%)
Dec 21, 2023
3.250
3.400
3.230
3.340
626,451
+0.10(+3.09%)
Dec 20, 2023
3.310
3.360
3.180
3.240
690,835
-0.08(-2.41%)
Dec 19, 2023
3.100
3.340
3.020
3.320
659,116
+0.21(+6.75%)
Dec 18, 2023
3.070
3.110
2.945
3.110
725,851
+0.03(+0.97%)
Dec 15, 2023
3.050
3.110
2.965
3.080
619,380
+0.04(+1.32%)
Dec 14, 2023
2.990
3.110
2.930
3.040
697,165
+0.08(+2.70%)
Dec 13, 2023
2.670
2.990
2.640
2.960
1,169,194
+0.29(+10.86%)
Dec 12, 2023
2.670
2.710
2.600
2.670
701,902
-0.01(-0.37%)
Dec 11, 2023
2.810
2.830
2.630
2.680
903,809
-0.13(-4.63%)
Dec 08, 2023
2.810
2.900
2.770
2.810
594,940
-0.03(-1.06%)
Dec 07, 2023
2.930
2.940
2.835
2.840
293,143
-0.08(-2.74%)
Dec 06, 2023
2.940
2.980
2.880
2.920
610,598
-0.02(-0.68%)
Dec 05, 2023
2.990
3.025
2.920
2.940
407,623
-0.07(-2.33%)
Dec 04, 2023
3.050
3.100
2.991
3.010
899,081
-0.07(-2.27%)
Dec 01, 2023
2.980
3.080
2.960
3.080
864,194
+0.07(+2.33%)
Nov 30, 2023
2.990
3.010
2.910
3.010
598,027
+0.00(+0.00%)
Nov 29, 2023
3.040
3.040
2.975
3.010
852,089
+0.02(+0.67%)
Nov 28, 2023
2.950
3.040
2.920
2.990
1,177,573
+0.08(+2.75%)
Nov 27, 2023
3.010
3.010
2.860
2.910
1,380,301
-0.01(-0.34%)
Nov 24, 2023
2.880
2.980
2.880
2.920
212,964
+0.04(+1.39%)
Nov 22, 2023
2.890
2.920
2.790
2.880
839,940
-0.02(-0.69%)
Nov 21, 2023
2.940
3.004
2.840
2.900
419,415
-0.02(-0.68%)
Nov 20, 2023
2.860
2.920
2.830
2.920
528,713
+0.04(+1.39%)
Nov 17, 2023
2.890
2.930
2.840
2.880
349,693
+0.00(+0.00%)
Nov 16, 2023
2.940
3.080
2.875
2.880
691,583
-0.05(-1.71%)
Nov 15, 2023
2.900
2.995
2.870
2.930
848,110
-0.02(-0.68%)
Nov 14, 2023
2.980
2.980
2.845
2.950
829,927
+0.02(+0.68%)
Nov 13, 2023
2.960
3.003
2.910
2.930
207,641
-0.03(-1.01%)
Nov 10, 2023
2.950
2.970
2.845
2.960
729,646
-0.02(-0.67%)
Nov 09, 2023
3.050
3.090
2.950
2.980
633,979
-0.05(-1.65%)
Nov 08, 2023
3.140
3.154
2.970
3.030
570,581
-0.08(-2.57%)
Nov 07, 2023
3.230
3.230
3.040
3.110
1,565,681
-0.12(-3.72%)
Nov 06, 2023
3.250
3.330
3.200
3.230
1,180,687
+0.00(+0.00%)
Nov 03, 2023
3.240
3.310
3.211
3.230
1,012,495
+0.05(+1.57%)
Nov 02, 2023
3.100
3.210
3.060
3.180
606,919
+0.15(+4.95%)
Nov 01, 2023
3.100
3.100
2.980
3.030
375,757
-0.05(-1.62%)
Oct 31, 2023
3.110
3.200
3.020
3.080
545,219
+0.02(+0.65%)
Oct 30, 2023
3.500
3.515
3.020
3.060
948,586
-0.44(-12.57%)
Oct 27, 2023
3.420
3.500
3.355
3.500
463,760
+0.10(+2.94%)
Oct 26, 2023
3.410
3.430
3.295
3.400
326,679
-0.04(-1.16%)
Oct 25, 2023
3.480
3.530
3.420
3.440
197,415
-0.06(-1.71%)
Oct 24, 2023
3.520
3.570
3.430
3.500
899,196
-0.03(-0.85%)
Oct 23, 2023
3.600
3.600
3.325
3.530
1,612,968
+0.00(+0.00%)
Oct 20, 2023
3.440
3.585
3.430
3.530
1,401,909
+0.13(+3.82%)
Oct 19, 2023
3.390
3.430
3.335
3.400
288,794
-0.01(-0.29%)
Oct 18, 2023
3.550
3.580
3.365
3.410
369,544
-0.09(-2.57%)
Oct 17, 2023
3.420
3.595
3.280
3.500
700,803
+0.11(+3.24%)
Oct 16, 2023
3.220
3.390
3.220
3.390
673,045
+0.15(+4.63%)
Oct 13, 2023
3.290
3.330
3.220
3.240
765,705
+0.08(+2.53%)
Oct 12, 2023
3.280
3.280
3.120
3.160
206,544
-0.12(-3.66%)
Oct 11, 2023
3.310
3.350
3.220
3.280
309,871
+0.00(+0.00%)
Oct 10, 2023
3.340
3.340
3.235
3.280
265,450
-0.03(-0.91%)
Oct 09, 2023
3.300
3.350
3.295
3.310
137,236
+0.06(+1.85%)
Oct 06, 2023
3.170
3.310
3.090
3.250
632,124
+0.09(+2.85%)
Oct 05, 2023
3.120
3.210
3.100
3.160
326,672
+0.04(+1.28%)
Oct 04, 2023
3.330
3.330
3.090
3.120
656,073
-0.17(-5.17%)
Oct 03, 2023
3.360
3.380
3.290
3.290
284,451
-0.09(-2.66%)
Oct 02, 2023
3.540
3.550
3.370
3.380
387,437
-0.19(-5.32%)
Sep 29, 2023
3.850
3.860
3.530
3.570
739,553
-0.22(-5.80%)
Sep 28, 2023
3.810
3.810
3.709
3.790
229,568
-0.02(-0.52%)
Sep 27, 2023
3.840
3.885
3.780
3.810
255,627
-0.04(-1.04%)
Sep 26, 2023
3.920
3.940
3.850
3.850
367,113
-0.08(-2.04%)
Sep 25, 2023
3.940
3.980
3.930
3.930
197,544
-0.05(-1.26%)
Sep 22, 2023
4.010
4.130
3.980
3.980
218,176
-0.08(-1.97%)
Sep 21, 2023
4.120
4.190
4.060
4.060
311,940
-0.16(-3.79%)
Sep 20, 2023
4.260
4.306
4.200
4.220
182,359
-0.04(-0.94%)
Sep 19, 2023
4.340
4.370
4.160
4.260
136,101
-0.09(-2.07%)
Sep 18, 2023
4.420
4.420
4.300
4.350
235,549
-0.04(-0.91%)
Sep 15, 2023
4.380
4.540
4.340
4.390
838,784
+0.05(+1.15%)
Sep 14, 2023
4.340
4.390
4.270
4.340
305,231
+0.00(+0.00%)
Sep 13, 2023
4.420
4.441
4.300
4.340
246,605
-0.08(-1.81%)
Sep 12, 2023
4.380
4.500
4.380
4.420
258,902
-0.01(-0.23%)
Sep 11, 2023
4.420
4.630
4.410
4.430
264,471
+0.02(+0.45%)
Sep 08, 2023
4.450
4.625
4.390
4.410
560,931
-0.02(-0.45%)
Sep 07, 2023
4.450
4.480
4.390
4.430
343,101
-0.06(-1.34%)
Sep 06, 2023
4.500
4.570
4.460
4.490
245,649
-0.02(-0.44%)
Sep 05, 2023
4.640
4.770
4.510
4.510
459,104
-0.23(-4.85%)
Sep 01, 2023
4.790
4.820
4.680
4.740
118,750
-0.02(-0.42%)
Aug 31, 2023
4.720
4.775
4.685
4.760
247,576
+0.01(+0.21%)
Aug 30, 2023
4.760
4.810
4.705
4.750
127,557
+0.02(+0.42%)
Aug 29, 2023
4.670
4.730
4.640
4.730
220,623
+0.06(+1.28%)
Aug 28, 2023
4.620
4.730
4.610
4.670
204,068
+0.05(+1.08%)
Aug 25, 2023
4.670
4.737
4.570
4.620
212,366
-0.05(-1.07%)
Aug 24, 2023
4.720
4.780
4.610
4.670
164,289
-0.08(-1.68%)
Aug 23, 2023
4.650
4.810
4.650
4.750
322,389
+0.10(+2.15%)
Aug 22, 2023
4.630
4.700
4.490
4.650
234,691
+0.01(+0.22%)
Aug 21, 2023
4.490
4.669
4.460
4.640
318,488
+0.17(+3.80%)
Aug 18, 2023
4.430
4.510
4.395
4.470
179,338
+0.02(+0.45%)
Aug 17, 2023
4.480
4.530
4.420
4.450
167,338
-0.03(-0.67%)
Aug 16, 2023
4.480
4.580
4.450
4.480
167,036
-0.01(-0.22%)
Aug 15, 2023
4.530
4.570
4.445
4.490
352,590
-0.06(-1.32%)
Aug 14, 2023
4.470
4.575
4.450
4.550
203,123
+0.01(+0.22%)
Aug 11, 2023
4.560
4.600
4.535
4.540
154,924
-0.06(-1.30%)
Aug 10, 2023
4.600
4.670
4.520
4.600
127,488
+0.03(+0.66%)
Aug 09, 2023
4.610
4.610
4.470
4.570
242,875
-0.04(-0.87%)
Aug 08, 2023
4.500
4.645
4.460
4.610
202,058
+0.05(+1.10%)
Aug 07, 2023
4.370
4.610
4.360
4.560
205,740
+0.00(+0.00%)
Aug 04, 2023
4.510
4.680
4.510
4.560
295,258
+0.15(+3.40%)
Aug 03, 2023
4.360
4.450
4.360
4.410
331,267
+0.00(+0.00%)
Aug 02, 2023
4.510
4.510
4.390
4.410
282,451
-0.07(-1.56%)
Aug 01, 2023
4.590
4.615
4.475
4.480
204,267
-0.18(-3.86%)
Jul 31, 2023
4.610
4.740
4.600
4.660
375,161
+0.08(+1.75%)
Jul 28, 2023
4.440
4.600
4.390
4.580
344,495
+0.16(+3.62%)
Jul 27, 2023
4.530
4.540
4.410
4.420
302,830
-0.14(-3.07%)
Jul 26, 2023
4.600
4.600
4.495
4.560
214,308
-0.03(-0.65%)
Jul 25, 2023
4.510
4.620
4.510
4.590
127,200
+0.07(+1.55%)
Jul 24, 2023
4.550
4.560
4.450
4.520
147,911
-0.04(-0.88%)
Jul 21, 2023
4.540
4.580
4.500
4.560
111,169
+0.02(+0.44%)
Jul 20, 2023
4.620
4.650
4.540
4.540
222,422
-0.12(-2.58%)
Jul 19, 2023
4.650
4.710
4.630
4.660
150,727
-0.03(-0.64%)
Jul 18, 2023
4.710
4.820
4.665
4.690
342,603
+0.01(+0.21%)
Jul 17, 2023
4.670
4.730
4.610
4.680
205,335
-0.05(-1.06%)
Jul 14, 2023
4.760
4.765
4.690
4.730
482,964
-0.01(-0.21%)
Jul 13, 2023
4.700
4.770
4.630
4.740
256,951
+0.07(+1.50%)
Jul 12, 2023
4.410
4.670
4.410
4.670
406,950
+0.35(+8.10%)
Jul 11, 2023
4.290
4.385
4.280
4.320
295,024
+0.03(+0.70%)
Jul 10, 2023
4.180
4.315
4.150
4.290
219,830
+0.12(+2.88%)
Jul 07, 2023
4.160
4.230
4.160
4.170
287,565
+0.04(+0.97%)
Jul 06, 2023
4.220
4.225
4.080
4.130
513,524
-0.13(-3.05%)
Jul 05, 2023
4.250
4.310
4.190
4.260
275,876
+0.07(+1.67%)
Jul 03, 2023
4.200
4.240
4.170
4.190
138,811
-0.01(-0.24%)
Jun 30, 2023
4.010
4.225
4.010
4.200
284,564
+0.16(+3.96%)
Jun 29, 2023
3.960
4.065
3.960
4.040
187,172
+0.05(+1.25%)
Jun 28, 2023
3.940
4.020
3.915
3.990
340,203
-0.03(-0.75%)
Jun 27, 2023
4.030
4.070
3.950
4.020
165,367
-0.01(-0.25%)
Jun 26, 2023
4.060
4.090
4.030
4.030
127,504
-0.01(-0.25%)
Jun 23, 2023
4.110
4.110
3.900
4.040
395,186
-0.07(-1.70%)
Jun 22, 2023
4.120
4.120
3.975
4.110
348,509
-0.01(-0.24%)
Jun 21, 2023
3.920
4.120
3.920
4.120
322,006
+0.17(+4.30%)
Jun 20, 2023
3.900
4.015
3.870
3.950
243,664
-0.01(-0.25%)
Jun 16, 2023
3.950
4.010
3.900
3.960
259,527
+0.01(+0.25%)
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.