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
Dole Plc
(NY:
DOLE
)
12.41
+0.30 (+2.52%)
Streaming Delayed Price
Updated: 10:43 AM EDT, Jun 12, 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 08, 2023
11.67
11.79
11.67
11.76
241,259
+0.05(+0.41%)
May 05, 2023
11.79
11.89
11.63
11.71
650,275
-0.09(-0.74%)
May 04, 2023
11.82
11.94
11.74
11.79
295,634
-0.15(-1.29%)
May 03, 2023
12.01
12.05
11.87
11.95
376,735
+0.00(+0.00%)
May 02, 2023
11.96
12.04
11.73
11.95
362,173
-0.09(-0.72%)
May 01, 2023
11.91
12.16
11.91
12.04
501,323
+0.13(+1.06%)
Apr 28, 2023
11.92
11.95
11.78
11.91
304,682
-0.09(-0.73%)
Apr 27, 2023
11.85
12.05
11.74
12.00
338,406
+0.17(+1.47%)
Apr 26, 2023
11.78
11.88
11.74
11.82
392,304
-0.02(-0.16%)
Apr 25, 2023
12.20
12.20
11.77
11.84
442,641
-0.38(-3.09%)
Apr 24, 2023
12.43
12.43
12.10
12.22
389,854
-0.27(-2.17%)
Apr 21, 2023
12.26
12.54
11.91
12.49
602,002
+0.29(+2.38%)
Apr 20, 2023
12.26
12.54
12.08
12.20
1,036,497
-0.05(-0.40%)
Apr 19, 2023
11.81
12.27
11.71
12.25
1,200,671
+0.41(+3.43%)
Apr 18, 2023
11.79
11.89
11.72
11.84
533,511
+0.05(+0.41%)
Apr 17, 2023
11.71
11.85
11.65
11.79
428,750
+0.10(+0.83%)
Apr 14, 2023
11.79
11.79
11.69
11.70
332,473
-0.12(-0.98%)
Apr 13, 2023
11.62
11.90
11.62
11.81
347,401
+0.21(+1.83%)
Apr 12, 2023
11.60
11.66
11.57
11.60
210,181
+0.03(+0.25%)
Apr 11, 2023
11.49
11.65
11.39
11.57
284,115
+0.09(+0.76%)
Apr 10, 2023
11.37
11.49
11.32
11.48
200,733
+0.09(+0.76%)
Apr 06, 2023
11.40
11.48
11.34
11.40
218,804
-0.02(-0.17%)
Apr 05, 2023
11.41
11.44
11.25
11.42
293,610
-0.03(-0.25%)
Apr 04, 2023
11.75
11.75
11.42
11.45
363,534
-0.31(-2.63%)
Apr 03, 2023
11.41
11.80
11.41
11.76
410,383
+0.41(+3.58%)
Mar 31, 2023
11.35
11.44
11.29
11.35
372,055
+0.02(+0.17%)
Mar 30, 2023
11.26
11.47
11.23
11.33
315,334
+0.13(+1.12%)
Mar 29, 2023
11.19
11.27
11.14
11.20
322,622
+0.06(+0.52%)
Mar 28, 2023
11.12
11.22
11.09
11.15
219,191
+0.02(+0.17%)
Mar 27, 2023
11.02
11.25
10.97
11.13
385,341
+0.20(+1.85%)
Mar 24, 2023
10.89
10.94
10.77
10.93
293,448
-0.05(-0.44%)
Mar 23, 2023
11.10
11.10
10.86
10.97
218,886
-0.10(-0.87%)
Mar 22, 2023
11.04
11.18
11.04
11.07
267,069
+0.06(+0.52%)
Mar 21, 2023
11.03
11.17
10.96
11.01
201,235
+0.12(+1.15%)
Mar 20, 2023
10.96
11.04
10.86
10.89
238,734
+0.00(+0.00%)
Mar 17, 2023
11.05
11.12
10.86
10.89
949,594
-0.28(-2.49%)
Mar 16, 2023
11.28
11.28
11.08
11.17
251,386
-0.15(-1.36%)
Mar 15, 2023
11.19
11.33
11.04
11.32
542,528
+0.07(+0.60%)
Mar 14, 2023
11.45
11.52
11.21
11.25
351,707
-0.04(-0.34%)
Mar 13, 2023
11.29
11.54
11.28
11.29
516,301
-0.21(-1.84%)
Mar 10, 2023
11.69
11.75
11.34
11.50
511,720
-0.22(-1.88%)
Mar 09, 2023
11.43
11.84
11.43
11.72
447,256
+0.31(+2.69%)
Mar 08, 2023
11.28
11.48
11.28
11.42
320,388
+0.06(+0.51%)
Mar 07, 2023
11.62
11.75
11.00
11.36
788,490
-0.25(-2.15%)
Mar 06, 2023
11.80
11.81
11.52
11.61
581,976
-0.19(-1.63%)
Mar 03, 2023
11.61
11.82
11.49
11.80
660,279
+0.20(+1.74%)
Mar 02, 2023
11.35
11.67
11.34
11.60
387,424
+0.19(+1.68%)
Mar 01, 2023
11.23
11.52
11.23
11.41
349,475
+0.14(+1.28%)
Feb 28, 2023
11.43
11.45
11.19
11.26
379,275
-0.17(-1.51%)
Feb 27, 2023
11.44
11.50
11.38
11.43
374,123
+0.05(+0.42%)
Feb 24, 2023
11.23
11.45
11.10
11.39
440,228
+0.04(+0.34%)
Feb 23, 2023
11.25
11.50
11.15
11.35
657,484
+0.16(+1.46%)
Feb 22, 2023
10.85
11.27
10.84
11.19
625,183
+0.31(+2.82%)
Feb 21, 2023
10.92
10.98
10.81
10.88
253,246
-0.12(-1.05%)
Feb 17, 2023
10.97
11.11
10.94
10.99
248,932
+0.05(+0.44%)
Feb 16, 2023
10.87
11.07
10.75
10.95
362,773
+0.06(+0.53%)
Feb 15, 2023
10.80
10.97
10.78
10.89
539,452
+0.09(+0.80%)
Feb 14, 2023
10.71
10.85
10.66
10.80
181,045
+0.05(+0.45%)
Feb 13, 2023
10.71
10.88
10.65
10.75
341,547
+0.05(+0.45%)
Feb 10, 2023
10.67
10.82
10.56
10.71
216,193
-0.02(-0.18%)
Feb 09, 2023
10.92
10.96
10.71
10.72
512,915
-0.16(-1.50%)
Feb 08, 2023
11.04
11.07
10.82
10.89
514,449
-0.19(-1.73%)
Feb 07, 2023
11.01
11.14
10.94
11.08
368,499
+0.02(+0.17%)
Feb 06, 2023
10.95
11.13
10.94
11.06
311,536
+0.03(+0.26%)
Feb 03, 2023
11.02
11.07
10.92
11.03
469,743
-0.04(-0.35%)
Feb 02, 2023
11.31
11.41
11.07
11.07
510,216
-0.19(-1.70%)
Feb 01, 2023
11.07
11.36
11.07
11.26
818,107
+0.19(+1.73%)
Jan 31, 2023
10.87
11.41
10.85
11.07
1,474,739
+0.80(+7.76%)
Jan 30, 2023
10.15
10.35
10.08
10.27
485,565
+0.05(+0.47%)
Jan 27, 2023
10.07
10.30
10.00
10.22
440,143
+0.16(+1.62%)
Jan 26, 2023
10.28
10.33
10.05
10.06
349,060
-0.17(-1.69%)
Jan 25, 2023
9.937
10.24
9.937
10.23
385,067
+0.19(+1.91%)
Jan 24, 2023
10.13
10.18
9.966
10.04
362,719
-0.04(-0.38%)
Jan 23, 2023
9.745
10.11
9.745
10.08
401,149
+0.37(+3.86%)
Jan 20, 2023
9.726
9.735
9.668
9.706
397,610
+0.02(+0.20%)
Jan 19, 2023
9.639
9.726
9.582
9.687
385,584
-0.05(-0.49%)
Jan 18, 2023
9.870
9.985
9.726
9.735
320,321
-0.11(-1.07%)
Jan 17, 2023
9.937
10.03
9.798
9.841
332,333
-0.07(-0.68%)
Jan 13, 2023
9.687
9.947
9.687
9.908
316,038
+0.12(+1.18%)
Jan 12, 2023
9.524
9.802
9.505
9.793
315,174
+0.29(+3.03%)
Jan 11, 2023
9.505
9.553
9.409
9.505
221,638
+0.01(+0.10%)
Jan 10, 2023
9.505
9.601
9.418
9.495
118,055
-0.03(-0.30%)
Jan 09, 2023
9.505
9.812
9.466
9.524
296,908
+0.00(+0.00%)
Jan 06, 2023
9.361
9.620
9.361
9.524
272,649
+0.11(+1.12%)
Jan 05, 2023
9.457
9.524
9.361
9.418
131,269
-0.07(-0.71%)
Jan 04, 2023
9.294
9.505
9.274
9.486
175,967
+0.26(+2.81%)
Jan 03, 2023
9.351
9.486
9.122
9.226
216,458
-0.04(-0.41%)
Dec 30, 2022
9.313
9.385
9.169
9.265
265,243
-0.14(-1.53%)
Dec 29, 2022
9.399
9.620
9.370
9.409
404,707
+0.04(+0.41%)
Dec 28, 2022
9.428
9.514
9.308
9.370
307,348
-0.08(-0.81%)
Dec 27, 2022
9.399
9.505
9.284
9.447
313,684
+0.06(+0.61%)
Dec 23, 2022
9.265
9.409
9.265
9.390
244,824
+0.12(+1.35%)
Dec 22, 2022
9.140
9.303
9.047
9.265
236,919
+0.12(+1.26%)
Dec 21, 2022
9.313
9.324
8.948
9.150
484,023
-0.12(-1.35%)
Dec 20, 2022
9.322
9.489
9.198
9.274
422,130
-0.07(-0.72%)
Dec 19, 2022
9.572
9.582
9.322
9.342
234,237
-0.23(-2.41%)
Dec 16, 2022
9.553
9.678
9.495
9.572
541,940
-0.12(-1.29%)
Dec 15, 2022
9.793
9.937
9.668
9.697
219,847
-0.13(-1.37%)
Dec 14, 2022
10.07
10.18
9.774
9.831
343,687
-0.29(-2.83%)
Dec 13, 2022
10.19
10.41
10.09
10.12
612,674
+0.26(+2.61%)
Dec 12, 2022
9.746
9.955
9.560
9.860
426,980
-0.04(-0.38%)
Dec 09, 2022
9.888
9.993
9.769
9.898
252,057
-0.02(-0.19%)
Dec 08, 2022
9.698
9.946
9.693
9.917
264,159
+0.20(+2.06%)
Dec 07, 2022
9.917
9.955
9.669
9.717
200,034
-0.20(-2.02%)
Dec 06, 2022
9.955
10.00
9.807
9.917
288,930
+0.04(+0.39%)
Dec 05, 2022
9.841
9.965
9.755
9.879
234,036
-0.05(-0.48%)
Dec 02, 2022
9.822
9.993
9.707
9.927
247,137
-0.04(-0.38%)
Dec 01, 2022
9.888
10.04
9.822
9.965
315,895
+0.15(+1.55%)
Nov 30, 2022
9.698
9.841
9.622
9.812
250,849
+0.10(+1.08%)
Nov 29, 2022
9.707
9.936
9.631
9.707
337,457
+0.00(+0.00%)
Nov 28, 2022
9.641
9.771
9.546
9.707
331,803
+0.03(+0.30%)
Nov 25, 2022
10.20
10.20
9.612
9.679
403,412
-0.57(-5.58%)
Nov 23, 2022
10.03
10.26
9.965
10.25
570,957
+0.19(+1.89%)
Nov 22, 2022
9.879
10.11
9.879
10.06
782,922
+0.27(+2.72%)
Nov 21, 2022
9.669
9.908
9.469
9.793
598,560
+0.07(+0.69%)
Nov 18, 2022
9.288
9.831
9.260
9.726
830,828
+0.46(+4.93%)
Nov 17, 2022
9.050
9.422
8.850
9.269
907,399
+0.55(+6.34%)
Nov 16, 2022
8.679
8.879
8.660
8.717
430,957
-0.05(-0.54%)
Nov 15, 2022
8.698
8.831
8.664
8.764
376,818
+0.25(+2.91%)
Nov 14, 2022
8.593
8.698
8.517
8.517
498,404
-0.10(-1.22%)
Nov 11, 2022
8.526
8.645
8.417
8.621
356,359
+0.18(+2.14%)
Nov 10, 2022
8.355
8.564
8.355
8.440
280,565
+0.35(+4.36%)
Nov 09, 2022
8.317
8.364
8.088
8.088
254,938
-0.28(-3.30%)
Nov 08, 2022
8.507
8.618
8.326
8.364
390,578
-0.10(-1.24%)
Nov 07, 2022
8.202
8.496
8.202
8.469
293,979
+0.25(+3.01%)
Nov 04, 2022
8.355
8.355
8.083
8.221
382,518
+0.09(+1.05%)
Nov 03, 2022
8.126
8.178
7.969
8.136
258,162
-0.03(-0.35%)
Nov 02, 2022
8.174
8.278
8.083
8.164
334,089
-0.01(-0.12%)
Nov 01, 2022
8.193
8.293
8.126
8.174
378,704
+0.03(+0.35%)
Oct 31, 2022
8.021
8.221
8.021
8.145
341,854
+0.04(+0.47%)
Oct 28, 2022
7.821
8.126
7.783
8.107
615,604
+0.33(+4.29%)
Oct 27, 2022
7.631
7.831
7.602
7.774
556,896
+0.17(+2.26%)
Oct 26, 2022
7.621
7.783
7.564
7.602
558,135
+0.02(+0.25%)
Oct 25, 2022
7.335
7.650
7.316
7.583
626,447
+0.27(+3.65%)
Oct 24, 2022
7.393
7.459
7.297
7.316
406,243
+0.01(+0.13%)
Oct 21, 2022
7.145
7.354
7.145
7.307
355,772
+0.07(+0.92%)
Oct 20, 2022
7.383
7.500
7.192
7.240
359,119
-0.13(-1.81%)
Oct 19, 2022
7.431
7.459
7.269
7.373
309,173
-0.07(-0.90%)
Oct 18, 2022
7.440
7.583
7.397
7.440
346,973
+0.03(+0.39%)
Oct 17, 2022
7.402
7.469
7.354
7.412
427,532
+0.12(+1.70%)
Oct 14, 2022
7.431
7.559
7.269
7.288
372,508
-0.08(-1.03%)
Oct 13, 2022
7.154
7.402
7.097
7.364
579,739
+0.05(+0.65%)
Oct 12, 2022
7.250
7.364
7.164
7.316
346,041
+0.07(+0.92%)
Oct 11, 2022
7.259
7.345
7.102
7.250
382,228
-0.02(-0.26%)
Oct 10, 2022
7.154
7.307
7.088
7.269
368,330
+0.17(+2.42%)
Oct 07, 2022
7.345
7.345
7.069
7.097
548,538
-0.22(-2.99%)
Oct 06, 2022
7.335
7.459
7.240
7.316
399,992
-0.09(-1.16%)
Oct 05, 2022
7.535
7.554
7.296
7.402
255,967
-0.21(-2.75%)
Oct 04, 2022
7.383
7.612
7.364
7.612
852,891
+0.36(+4.99%)
Oct 03, 2022
7.069
7.316
6.859
7.250
1,683,438
+0.30(+4.25%)
Sep 30, 2022
6.983
7.150
6.888
6.954
1,004,054
+0.00(+0.00%)
Sep 29, 2022
7.297
7.316
6.869
6.954
1,307,862
-0.43(-5.81%)
Sep 28, 2022
7.192
7.421
7.116
7.383
480,781
+0.18(+2.51%)
Sep 27, 2022
7.240
7.412
7.140
7.202
770,354
+0.00(+0.00%)
Sep 26, 2022
7.545
7.650
7.183
7.202
582,158
-0.33(-4.42%)
Sep 23, 2022
7.526
7.564
7.402
7.535
767,709
-0.08(-1.00%)
Sep 22, 2022
7.631
7.674
7.495
7.612
681,068
+0.02(+0.25%)
Sep 21, 2022
7.974
7.988
7.564
7.593
1,266,182
-0.37(-4.67%)
Sep 20, 2022
7.974
8.059
7.850
7.964
937,240
-0.09(-1.06%)
Sep 19, 2022
8.040
8.126
7.936
8.050
683,605
-0.05(-0.59%)
Sep 16, 2022
8.336
8.383
8.050
8.097
1,281,171
-0.32(-3.85%)
Sep 15, 2022
8.640
8.807
8.421
8.421
730,901
-0.30(-3.39%)
Sep 14, 2022
8.792
8.868
8.646
8.717
491,854
-0.07(-0.75%)
Sep 13, 2022
8.849
8.867
8.698
8.783
734,113
-0.19(-2.11%)
Sep 12, 2022
8.991
9.038
8.825
8.972
994,408
+0.09(+1.06%)
Sep 09, 2022
8.651
8.991
8.584
8.877
1,453,053
+0.25(+2.96%)
Sep 08, 2022
8.499
8.632
8.414
8.622
979,277
+0.07(+0.77%)
Sep 07, 2022
8.641
8.721
8.523
8.556
660,402
-0.08(-0.88%)
Sep 06, 2022
8.764
8.792
8.584
8.632
616,561
-0.07(-0.76%)
Sep 02, 2022
8.660
8.764
8.575
8.698
889,039
+0.09(+1.10%)
Sep 01, 2022
8.547
8.717
8.374
8.603
1,267,467
+0.06(+0.66%)
Aug 31, 2022
8.736
8.754
8.518
8.547
1,120,580
-0.16(-1.84%)
Aug 30, 2022
8.953
8.991
8.547
8.707
1,208,034
+0.11(+1.32%)
Aug 29, 2022
8.499
8.773
8.443
8.594
2,087,758
+0.19(+2.25%)
Aug 26, 2022
8.443
8.525
8.320
8.405
1,050,010
+0.01(+0.11%)
Aug 25, 2022
8.216
8.499
8.197
8.396
980,438
+0.24(+2.89%)
Aug 24, 2022
8.311
8.353
8.037
8.160
1,202,716
-0.19(-2.26%)
Aug 23, 2022
8.499
8.528
8.141
8.348
2,326,539
-0.14(-1.67%)
Aug 22, 2022
8.547
8.587
8.377
8.490
750,786
-0.10(-1.21%)
Aug 19, 2022
8.613
8.651
8.537
8.594
375,948
-0.08(-0.87%)
Aug 18, 2022
8.603
8.707
8.518
8.669
471,268
+0.08(+0.88%)
Aug 17, 2022
8.764
8.764
8.561
8.594
461,267
-0.18(-2.05%)
Aug 16, 2022
8.839
8.849
8.633
8.773
564,066
-0.03(-0.32%)
Aug 15, 2022
8.783
8.858
8.707
8.802
573,328
+0.02(+0.22%)
Aug 12, 2022
8.877
8.924
8.773
8.783
500,642
-0.04(-0.43%)
Aug 11, 2022
8.943
9.043
8.788
8.821
437,152
-0.04(-0.43%)
Aug 10, 2022
8.745
8.896
8.660
8.858
430,752
+0.25(+2.85%)
Aug 09, 2022
8.669
8.745
8.499
8.613
369,822
-0.06(-0.65%)
Aug 08, 2022
8.547
8.731
8.499
8.669
366,019
+0.11(+1.32%)
Aug 05, 2022
8.518
8.641
8.499
8.556
292,470
+0.07(+0.78%)
Aug 04, 2022
8.575
8.632
8.452
8.490
310,018
-0.10(-1.21%)
Aug 03, 2022
8.877
8.887
8.537
8.594
496,329
-0.21(-2.36%)
Aug 02, 2022
8.924
8.962
8.802
8.802
325,827
-0.09(-1.06%)
Aug 01, 2022
8.924
8.953
8.745
8.896
230,060
+0.05(+0.53%)
Jul 29, 2022
8.858
8.934
8.841
8.849
135,707
-0.08(-0.95%)
Jul 28, 2022
8.877
8.972
8.802
8.934
205,883
+0.08(+0.96%)
Jul 27, 2022
8.868
8.868
8.717
8.849
257,187
+0.02(+0.21%)
Jul 26, 2022
8.953
8.972
8.802
8.830
183,340
-0.09(-1.06%)
Jul 25, 2022
8.849
9.066
8.849
8.924
183,535
+0.09(+1.07%)
Jul 22, 2022
8.953
9.066
8.802
8.830
337,945
-0.16(-1.79%)
Jul 21, 2022
8.924
8.991
8.688
8.991
338,973
+0.02(+0.21%)
Jul 20, 2022
8.783
9.170
8.688
8.972
538,409
+0.24(+2.70%)
Jul 19, 2022
8.386
8.745
8.329
8.736
358,627
+0.38(+4.52%)
Jul 18, 2022
8.141
8.377
8.141
8.358
560,489
+0.27(+3.39%)
Jul 15, 2022
8.075
8.143
7.923
8.084
221,237
+0.06(+0.71%)
Jul 14, 2022
8.046
8.070
7.838
8.027
256,509
-0.12(-1.51%)
Jul 13, 2022
8.141
8.226
8.075
8.150
350,867
-0.09(-1.15%)
Jul 12, 2022
8.188
8.377
8.188
8.245
218,178
+0.05(+0.58%)
Jul 11, 2022
8.329
8.348
8.169
8.197
245,669
-0.13(-1.59%)
Jul 08, 2022
8.245
8.414
8.188
8.329
318,548
+0.08(+1.03%)
Jul 07, 2022
8.122
8.287
8.122
8.245
271,054
+0.12(+1.51%)
Jul 06, 2022
8.433
8.499
8.122
8.122
316,678
-0.26(-3.15%)
Jul 05, 2022
8.235
8.462
8.235
8.386
299,052
+0.01(+0.11%)
Jul 01, 2022
8.018
8.419
8.018
8.377
586,710
+0.39(+4.85%)
Jun 30, 2022
8.160
8.160
7.966
7.990
801,591
-0.23(-2.76%)
Jun 29, 2022
8.339
8.339
8.112
8.216
615,363
-0.10(-1.25%)
Jun 28, 2022
8.462
8.499
8.268
8.320
447,269
-0.09(-1.12%)
Jun 27, 2022
8.481
8.594
8.325
8.414
213,464
-0.07(-0.78%)
Jun 24, 2022
8.311
8.584
8.282
8.481
836,251
+0.21(+2.51%)
Jun 23, 2022
8.311
8.372
8.084
8.273
473,666
-0.06(-0.68%)
Jun 22, 2022
8.273
8.405
8.254
8.329
390,811
-0.03(-0.34%)
Jun 21, 2022
8.490
8.632
8.320
8.358
815,947
-0.02(-0.23%)
Jun 17, 2022
8.405
8.509
8.240
8.377
1,004,827
+0.07(+0.80%)
Jun 16, 2022
8.518
8.660
8.273
8.311
1,359,501
-0.36(-4.14%)
Jun 15, 2022
8.847
9.025
8.669
8.669
690,869
-0.14(-1.59%)
Jun 14, 2022
8.595
8.833
8.543
8.810
1,043,829
+0.20(+2.28%)
Jun 13, 2022
8.660
8.707
8.323
8.613
1,595,229
-0.14(-1.60%)
Jun 10, 2022
8.707
8.838
8.473
8.754
1,344,851
+0.07(+0.86%)
Jun 09, 2022
8.969
9.025
8.669
8.679
572,840
-0.31(-3.44%)
Jun 08, 2022
9.119
9.283
8.974
8.988
709,697
-0.19(-2.04%)
Jun 07, 2022
9.269
9.381
9.156
9.175
598,803
-0.04(-0.41%)
Jun 06, 2022
9.456
9.485
9.212
9.212
613,838
-0.15(-1.60%)
Jun 03, 2022
9.381
9.418
9.297
9.362
643,148
-0.04(-0.40%)
Jun 02, 2022
9.634
9.634
9.400
9.400
715,136
-0.22(-2.33%)
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.