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
(NY:
MPU
)
2.120
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, Jun 18, 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
2.000
2.035
1.950
2.010
108,005
-0.01(-0.50%)
May 30, 2024
2.010
2.180
2.010
2.020
123,257
+0.02(+1.00%)
May 29, 2024
2.040
2.080
1.990
2.000
112,293
-0.10(-4.76%)
May 28, 2024
2.020
2.270
2.000
2.100
227,987
+0.10(+5.00%)
May 24, 2024
1.980
2.040
1.970
2.000
66,268
+0.04(+2.04%)
May 23, 2024
1.940
2.062
1.930
1.960
171,567
+0.04(+2.08%)
May 22, 2024
1.920
1.960
1.870
1.920
201,393
+0.01(+0.52%)
May 21, 2024
1.720
1.950
1.610
1.910
297,417
+0.18(+10.40%)
May 20, 2024
1.660
1.780
1.450
1.730
929,865
+0.05(+2.98%)
May 17, 2024
1.660
1.700
1.630
1.680
94,416
+0.00(+0.00%)
May 16, 2024
1.750
1.780
1.650
1.680
211,270
-0.10(-5.62%)
May 15, 2024
1.750
1.820
1.750
1.780
280,653
+0.08(+4.71%)
May 14, 2024
1.850
1.860
1.695
1.700
281,447
-0.16(-8.60%)
May 13, 2024
1.800
1.900
1.791
1.860
265,707
+0.08(+4.49%)
May 10, 2024
2.120
2.160
1.750
1.780
482,292
-0.33(-15.64%)
May 09, 2024
2.170
2.250
2.070
2.110
236,518
-0.06(-2.76%)
May 08, 2024
2.270
2.320
2.080
2.170
368,231
-0.11(-4.82%)
May 07, 2024
2.270
2.340
2.240
2.280
70,136
-0.01(-0.44%)
May 06, 2024
2.280
2.370
2.240
2.290
105,693
-0.02(-0.87%)
May 03, 2024
2.400
2.400
2.228
2.310
230,781
-0.03(-1.28%)
May 02, 2024
2.310
2.420
2.260
2.340
153,026
+0.03(+1.30%)
May 01, 2024
2.330
2.400
2.250
2.310
277,596
+0.00(+0.00%)
Apr 30, 2024
2.450
2.490
2.310
2.310
225,768
-0.16(-6.48%)
Apr 29, 2024
2.500
2.610
2.400
2.470
240,370
-0.03(-1.20%)
Apr 26, 2024
2.400
2.540
2.400
2.500
169,436
+0.10(+4.17%)
Apr 25, 2024
2.340
2.430
2.330
2.400
123,257
+0.04(+1.69%)
Apr 24, 2024
2.330
2.450
2.320
2.360
171,627
+0.01(+0.43%)
Apr 23, 2024
2.300
2.420
2.270
2.350
227,528
+0.02(+0.86%)
Apr 22, 2024
2.440
2.440
2.255
2.330
517,686
-0.10(-4.12%)
Apr 19, 2024
2.440
2.465
2.350
2.430
211,048
-0.02(-0.82%)
Apr 18, 2024
2.510
2.580
2.390
2.450
380,709
-0.08(-3.16%)
Apr 17, 2024
2.530
2.689
2.451
2.530
406,444
+0.00(+0.00%)
Apr 16, 2024
2.650
2.650
2.500
2.530
328,972
-0.14(-5.24%)
Apr 15, 2024
2.710
2.800
2.580
2.670
486,676
-0.04(-1.48%)
Apr 12, 2024
2.880
2.990
2.660
2.710
547,580
-0.20(-6.87%)
Apr 11, 2024
2.730
2.930
2.710
2.910
541,855
+0.18(+6.59%)
Apr 10, 2024
2.740
2.780
2.650
2.730
352,679
-0.06(-2.15%)
Apr 09, 2024
2.730
2.820
2.710
2.790
333,556
+0.06(+2.20%)
Apr 08, 2024
2.630
2.950
2.610
2.730
371,684
+0.05(+1.87%)
Apr 05, 2024
2.690
2.850
2.630
2.680
504,975
+0.00(+0.00%)
Apr 04, 2024
2.630
2.730
2.550
2.680
737,786
-0.12(-4.29%)
Apr 03, 2024
2.720
2.880
2.610
2.800
911,283
+0.06(+2.19%)
Apr 02, 2024
2.840
2.930
2.685
2.740
463,303
-0.13(-4.53%)
Apr 01, 2024
2.820
2.890
2.760
2.870
491,134
+0.01(+0.35%)
Mar 28, 2024
2.850
2.895
2.780
2.860
103,664
+0.01(+0.35%)
Mar 27, 2024
2.930
2.930
2.690
2.850
183,600
-0.04(-1.38%)
Mar 26, 2024
2.910
2.950
2.810
2.890
331,774
-0.03(-1.03%)
Mar 25, 2024
3.090
3.090
2.880
2.920
225,790
-0.16(-5.19%)
Mar 22, 2024
3.180
3.331
2.995
3.080
462,905
-0.11(-3.45%)
Mar 21, 2024
3.040
3.230
2.980
3.190
566,416
+0.17(+5.63%)
Mar 20, 2024
3.040
3.120
2.920
3.020
493,842
-0.02(-0.66%)
Mar 19, 2024
2.880
3.200
2.850
3.040
1,167,178
+0.14(+4.83%)
Mar 18, 2024
2.870
3.240
2.770
2.900
411,402
+0.00(+0.00%)
Mar 15, 2024
2.400
2.900
2.350
2.900
1,003,432
+0.43(+17.41%)
Mar 14, 2024
2.430
2.550
2.395
2.470
234,339
+0.07(+2.92%)
Mar 13, 2024
2.480
2.490
2.300
2.400
424,239
-0.08(-3.23%)
Mar 12, 2024
2.660
2.680
2.480
2.480
260,661
-0.20(-7.46%)
Mar 11, 2024
2.730
2.840
2.619
2.680
181,944
-0.05(-1.83%)
Mar 08, 2024
2.840
2.910
2.700
2.730
92,988
+0.03(+1.11%)
Mar 07, 2024
2.780
2.780
2.620
2.700
85,059
+0.02(+0.75%)
Mar 06, 2024
2.680
2.730
2.600
2.680
79,189
+0.05(+1.90%)
Mar 05, 2024
2.620
2.700
2.530
2.630
172,313
-0.04(-1.50%)
Mar 04, 2024
3.060
3.060
2.620
2.670
491,936
-0.29(-9.80%)
Mar 01, 2024
2.870
3.010
2.870
2.960
400,674
+0.08(+2.78%)
Feb 29, 2024
2.930
3.050
2.880
2.880
312,793
-0.06(-2.04%)
Feb 28, 2024
2.960
3.080
2.900
2.940
220,356
-0.02(-0.68%)
Feb 27, 2024
3.000
3.100
2.940
2.960
243,035
+0.02(+0.68%)
Feb 26, 2024
2.970
3.200
2.910
2.940
456,790
-0.05(-1.67%)
Feb 23, 2024
2.960
3.190
2.960
2.990
336,808
+0.04(+1.36%)
Feb 22, 2024
2.760
3.088
2.760
2.950
395,950
+0.23(+8.46%)
Feb 21, 2024
3.040
3.040
2.720
2.720
367,771
-0.14(-4.90%)
Feb 20, 2024
3.190
3.260
2.810
2.860
583,917
-0.22(-7.14%)
Feb 16, 2024
3.320
3.690
2.930
3.080
1,418,443
-0.08(-2.53%)
Feb 15, 2024
2.610
3.250
2.610
3.160
637,532
+0.56(+21.54%)
Feb 14, 2024
2.340
2.820
2.323
2.600
316,437
+0.32(+14.04%)
Feb 13, 2024
2.450
2.580
2.260
2.280
310,204
-0.20(-8.06%)
Feb 12, 2024
2.550
2.680
2.470
2.480
248,560
-0.10(-3.88%)
Feb 09, 2024
2.610
2.720
2.520
2.580
164,212
+0.11(+4.45%)
Feb 08, 2024
2.880
2.910
2.450
2.470
706,089
-0.41(-14.24%)
Feb 07, 2024
3.190
3.210
2.870
2.880
364,015
-0.32(-10.00%)
Feb 06, 2024
3.300
3.320
3.010
3.200
336,322
-0.12(-3.61%)
Feb 05, 2024
3.140
3.400
3.110
3.320
446,563
+0.18(+5.73%)
Feb 02, 2024
3.000
3.150
2.910
3.140
516,160
+0.09(+2.95%)
Feb 01, 2024
3.230
3.280
2.940
3.050
618,092
-0.11(-3.48%)
Jan 31, 2024
3.300
3.500
3.106
3.160
341,040
-0.14(-4.24%)
Jan 30, 2024
3.400
3.670
3.160
3.300
703,111
-0.02(-0.60%)
Jan 29, 2024
3.100
3.576
3.100
3.320
839,151
+0.23(+7.44%)
Jan 26, 2024
3.730
3.850
3.000
3.090
668,559
-0.61(-16.49%)
Jan 25, 2024
3.810
4.190
3.680
3.700
685,862
-0.21(-5.37%)
Jan 24, 2024
4.390
4.420
3.850
3.910
837,959
-0.18(-4.40%)
Jan 23, 2024
4.210
4.480
3.660
4.090
2,218,261
-0.03(-0.73%)
Jan 22, 2024
3.340
4.120
3.340
4.120
1,788,383
+0.86(+26.38%)
Jan 19, 2024
2.830
3.300
2.830
3.260
1,088,397
+0.36(+12.41%)
Jan 18, 2024
2.700
2.900
2.620
2.900
746,002
+0.10(+3.57%)
Jan 17, 2024
2.690
2.960
2.410
2.800
929,658
+0.03(+1.08%)
Jan 16, 2024
2.270
2.880
2.270
2.770
1,696,080
+0.49(+21.49%)
Jan 12, 2024
2.990
3.800
1.735
2.280
7,987,507
-0.55(-19.43%)
Jan 11, 2024
2.440
2.970
2.300
2.830
1,765,651
+0.64(+29.22%)
Jan 10, 2024
1.750
2.290
1.710
2.190
531,058
+0.49(+28.82%)
Jan 09, 2024
1.870
1.870
1.662
1.700
166,116
+0.14(+8.97%)
Jan 08, 2024
1.540
1.588
1.490
1.560
54,191
+0.05(+3.31%)
Jan 05, 2024
1.470
1.560
1.452
1.510
24,332
+0.02(+1.34%)
Jan 04, 2024
1.580
1.620
1.450
1.490
534,060
-0.26(-14.86%)
Jan 03, 2024
1.430
1.750
1.420
1.750
162,493
+0.31(+21.53%)
Jan 02, 2024
1.390
1.470
1.390
1.440
42,956
+0.03(+2.13%)
Dec 29, 2023
1.400
1.453
1.390
1.410
103,056
-0.02(-1.40%)
Dec 28, 2023
1.450
1.450
1.410
1.430
23,251
-0.02(-1.31%)
Dec 27, 2023
1.410
1.460
1.380
1.449
31,760
+0.05(+3.50%)
Dec 26, 2023
1.460
1.460
1.390
1.400
40,310
-0.07(-4.76%)
Dec 22, 2023
1.450
1.487
1.440
1.470
5,812
+0.01(+1.03%)
Dec 21, 2023
1.470
1.500
1.440
1.455
111,976
-0.01(-1.02%)
Dec 20, 2023
1.470
1.490
1.420
1.470
52,187
+0.02(+1.38%)
Dec 19, 2023
1.460
1.480
1.420
1.450
58,394
+0.03(+2.11%)
Dec 18, 2023
1.410
1.470
1.400
1.420
15,123
-0.02(-1.39%)
Dec 15, 2023
1.480
1.490
1.422
1.440
14,571
+0.00(+0.00%)
Dec 14, 2023
1.490
1.500
1.400
1.440
23,301
-0.02(-1.37%)
Dec 13, 2023
1.470
1.510
1.460
1.460
68,882
+0.01(+0.69%)
Dec 12, 2023
1.480
1.490
1.370
1.450
22,501
+0.01(+0.69%)
Dec 11, 2023
1.440
1.500
1.360
1.440
58,218
-0.01(-0.69%)
Dec 08, 2023
1.490
1.550
1.440
1.450
80,221
-0.02(-1.36%)
Dec 07, 2023
1.500
1.550
1.465
1.470
95,366
-0.01(-0.68%)
Dec 06, 2023
1.470
1.530
1.420
1.480
81,094
+0.04(+2.78%)
Dec 05, 2023
1.500
1.540
1.410
1.440
241,028
-0.03(-2.04%)
Dec 04, 2023
1.350
1.485
1.350
1.470
70,448
+0.13(+9.70%)
Dec 01, 2023
1.270
1.350
1.270
1.340
26,741
+0.04(+3.08%)
Nov 30, 2023
1.250
1.300
1.250
1.300
8,679
+0.05(+4.00%)
Nov 29, 2023
1.290
1.330
1.250
1.250
44,887
+0.03(+2.46%)
Nov 28, 2023
1.180
1.300
1.180
1.220
31,737
+0.03(+2.52%)
Nov 27, 2023
1.220
1.300
1.184
1.190
43,845
+0.01(+0.85%)
Nov 24, 2023
1.150
1.180
1.130
1.180
23,147
+0.08(+7.27%)
Nov 22, 2023
1.080
1.160
1.080
1.100
36,164
+0.03(+2.80%)
Nov 21, 2023
1.120
1.150
1.070
1.070
14,014
-0.06(-5.31%)
Nov 20, 2023
1.100
1.160
1.070
1.130
37,395
+0.08(+7.62%)
Nov 17, 2023
1.160
1.230
1.000
1.050
60,556
-0.11(-9.48%)
Nov 16, 2023
1.240
1.255
1.160
1.160
37,930
-0.08(-6.45%)
Nov 15, 2023
1.130
1.307
1.130
1.240
213,506
+0.19(+18.10%)
Nov 14, 2023
0.5900
1.110
0.5900
1.050
206,935
+0.30(+40.00%)
Nov 13, 2023
0.7000
0.8000
0.7000
0.7500
61,834
+0.08(+11.94%)
Nov 10, 2023
0.7035
0.7035
0.6700
0.6700
2,511
+0.00(+0.15%)
Nov 09, 2023
0.6800
0.7140
0.6690
0.6690
19,599
-0.03(-4.15%)
Nov 08, 2023
0.6598
0.7300
0.6598
0.6980
20,606
+0.02(+2.65%)
Nov 07, 2023
0.7200
0.7500
0.6800
0.6800
11,573
-0.02(-2.86%)
Nov 06, 2023
0.6900
0.7245
0.6900
0.7000
5,850
+0.01(+2.13%)
Nov 03, 2023
0.7476
0.7550
0.6800
0.6854
5,492
-0.02(-3.46%)
Nov 02, 2023
0.7600
0.8000
0.7100
0.7100
7,568
-0.09(-11.25%)
Nov 01, 2023
0.7188
0.8000
0.7097
0.8000
5,381
+0.08(+11.30%)
Oct 31, 2023
0.7600
0.7753
0.7000
0.7188
6,792
+0.00(+0.53%)
Oct 30, 2023
0.8120
0.8800
0.7100
0.7150
26,762
-0.04(-4.67%)
Oct 27, 2023
0.7300
0.7900
0.7300
0.7500
4,809
-0.06(-7.41%)
Oct 26, 2023
0.8100
0.8799
0.7875
0.8100
4,395
+0.06(+8.00%)
Oct 25, 2023
0.8500
0.8883
0.7362
0.7500
7,178
-0.10(-11.76%)
Oct 24, 2023
0.8975
0.8975
0.7801
0.8500
1,455
+0.03(+3.66%)
Oct 23, 2023
0.7300
0.8975
0.7283
0.8200
6,314
+0.07(+9.92%)
Oct 20, 2023
0.9099
0.9099
0.7460
0.7460
5,849
-0.07(-9.02%)
Oct 19, 2023
0.9100
0.9142
0.7800
0.8200
14,008
-0.11(-12.25%)
Oct 18, 2023
0.9400
0.9907
0.8900
0.9345
10,389
+0.02(+2.47%)
Oct 17, 2023
0.9067
1.018
0.8800
0.9120
11,851
+0.05(+5.59%)
Oct 16, 2023
0.9685
1.024
0.8637
0.8637
11,008
-0.04(-4.56%)
Oct 13, 2023
0.9051
0.9051
0.9050
0.9050
1,074
+0.01(+1.56%)
Oct 12, 2023
1.020
1.040
0.8910
0.8911
4,806
-0.13(-12.64%)
Oct 11, 2023
1.240
1.240
0.9962
1.020
377,809
+0.06(+6.14%)
Oct 10, 2023
0.8500
1.035
0.8500
0.9610
725,325
+0.09(+10.46%)
Oct 09, 2023
0.7800
0.9000
0.7800
0.8700
62,601
+0.06(+7.41%)
Oct 06, 2023
0.8800
0.8800
0.8100
0.8100
8,256
-0.02(-2.41%)
Oct 05, 2023
0.8800
0.9500
0.8300
0.8300
10,041
-0.08(-8.79%)
Oct 04, 2023
0.8800
0.9100
0.8725
0.9100
3,024
+0.05(+6.42%)
Oct 03, 2023
0.8310
0.8800
0.8310
0.8551
1,572
+0.00(+0.00%)
Oct 02, 2023
0.8310
0.8551
0.8300
0.8551
3,225
-0.02(-2.77%)
Sep 29, 2023
0.8750
0.8795
0.8750
0.8795
1,821
+0.03(+3.47%)
Sep 28, 2023
0.8500
0.8720
0.8500
0.8500
4,022
+0.00(+0.00%)
Sep 27, 2023
0.8510
0.8875
0.8500
0.8500
5,606
+0.00(+0.00%)
Sep 26, 2023
0.8500
0.9200
0.8500
0.8500
11,792
+0.00(+0.00%)
Sep 25, 2023
0.8530
0.8839
0.8500
0.8500
5,995
+0.02(+2.41%)
Sep 22, 2023
0.8800
0.8800
0.8300
0.8300
3,427
-0.09(-9.68%)
Sep 21, 2023
0.9190
0.9190
0.9190
0.9190
1,092
+0.06(+6.86%)
Sep 20, 2023
0.8800
0.9000
0.8600
0.8600
4,056
-0.04(-4.44%)
Sep 19, 2023
0.8850
0.9099
0.8600
0.9000
8,366
-0.02(-2.07%)
Sep 18, 2023
0.8888
0.9280
0.8500
0.9190
5,162
+0.04(+4.43%)
Sep 15, 2023
0.8900
0.9300
0.8300
0.8800
42,352
-0.03(-3.08%)
Sep 14, 2023
0.9106
0.9200
0.8510
0.9080
6,315
+0.06(+6.70%)
Sep 13, 2023
0.8300
0.9000
0.8300
0.8510
8,683
+0.00(+0.00%)
Sep 12, 2023
0.8500
0.9500
0.8500
0.8510
37,723
+0.02(+2.53%)
Sep 11, 2023
0.8620
0.8920
0.8300
0.8300
13,778
+0.01(+1.10%)
Sep 08, 2023
0.7953
0.8600
0.7790
0.8210
18,457
+0.00(+0.13%)
Sep 07, 2023
0.7412
0.9000
0.7412
0.8199
75,927
+0.07(+9.33%)
Sep 06, 2023
0.9100
1.020
0.5503
0.7499
102,034
-0.16(-17.59%)
Sep 05, 2023
0.9700
0.9700
0.9100
0.9100
51,604
-0.03(-3.19%)
Sep 01, 2023
0.9900
1.020
0.9400
0.9400
5,378
+0.00(+0.00%)
Aug 31, 2023
1.010
1.050
0.9000
0.9400
128,756
+0.02(+2.17%)
Aug 30, 2023
1.330
1.330
0.9000
0.9200
29,118
-0.10(-9.80%)
Aug 29, 2023
1.000
1.020
0.9500
1.020
104,286
+0.02(+2.10%)
Aug 28, 2023
0.9500
1.038
0.9249
0.9990
22,034
+0.05(+5.16%)
Aug 25, 2023
1.000
1.050
0.9500
0.9500
52,221
-0.03(-3.06%)
Aug 24, 2023
1.150
1.150
0.9501
0.9800
205,146
-0.10(-9.26%)
Aug 23, 2023
1.300
1.330
1.080
1.080
201,310
-0.31(-22.30%)
Aug 22, 2023
1.300
1.400
1.300
1.390
17,215
+0.06(+4.51%)
Aug 21, 2023
1.340
1.350
1.330
1.330
3,251
+0.00(+0.00%)
Aug 18, 2023
1.280
1.370
1.280
1.330
14,981
+0.03(+2.31%)
Aug 17, 2023
1.370
1.370
1.280
1.300
14,775
+0.00(+0.00%)
Aug 16, 2023
1.330
1.350
1.300
1.300
14,296
-0.01(-0.76%)
Aug 15, 2023
1.370
1.370
1.300
1.310
13,770
-0.04(-2.96%)
Aug 14, 2023
1.370
1.370
1.320
1.350
10,111
+0.02(+1.50%)
Aug 11, 2023
1.320
1.380
1.268
1.330
69,559
-0.02(-1.48%)
Aug 10, 2023
1.350
1.350
1.270
1.350
17,963
+0.01(+0.75%)
Aug 09, 2023
1.230
1.351
1.230
1.340
65,265
+0.02(+1.52%)
Aug 08, 2023
1.370
1.370
1.310
1.320
24,106
-0.02(-1.49%)
Aug 07, 2023
1.377
1.390
1.340
1.340
26,641
-0.02(-1.47%)
Aug 04, 2023
1.360
1.360
1.350
1.360
5,671
-0.01(-0.73%)
Aug 03, 2023
1.360
1.420
1.330
1.370
11,965
+0.01(+0.74%)
Aug 02, 2023
1.390
1.390
1.310
1.360
41,044
-0.02(-1.45%)
Aug 01, 2023
1.340
1.380
1.340
1.380
8,982
+0.03(+2.22%)
Jul 31, 2023
1.360
1.390
1.350
1.350
10,379
-0.06(-4.26%)
Jul 28, 2023
1.345
1.440
1.345
1.410
15,457
+0.05(+3.68%)
Jul 27, 2023
1.350
1.380
1.349
1.360
14,631
+0.02(+1.49%)
Jul 26, 2023
1.280
1.370
1.280
1.340
24,866
+0.00(+0.00%)
Jul 25, 2023
1.330
1.390
1.260
1.340
110,260
+0.01(+0.75%)
Jul 24, 2023
1.330
1.337
1.302
1.330
25,761
+0.00(+0.00%)
Jul 21, 2023
1.460
1.460
1.330
1.330
94,107
-0.07(-5.00%)
Jul 20, 2023
1.370
1.480
1.340
1.400
201,479
+0.02(+1.45%)
Jul 19, 2023
1.388
1.440
1.349
1.380
50,796
+0.01(+0.73%)
Jul 18, 2023
1.400
1.400
1.350
1.370
17,947
-0.05(-3.52%)
Jul 17, 2023
1.380
1.430
1.380
1.420
8,668
+0.03(+2.16%)
Jul 14, 2023
1.381
1.470
1.380
1.390
80,516
+0.03(+2.21%)
Jul 13, 2023
1.370
1.400
1.320
1.360
45,997
+0.01(+0.74%)
Jul 12, 2023
1.470
1.470
1.340
1.350
67,783
-0.03(-2.17%)
Jul 11, 2023
1.440
1.440
1.380
1.380
7,979
-0.05(-3.50%)
Jul 10, 2023
1.350
1.470
1.340
1.430
48,277
+0.08(+5.93%)
Jul 07, 2023
1.350
1.400
1.330
1.350
63,794
+0.02(+1.50%)
Jul 06, 2023
1.290
1.435
1.290
1.330
21,111
+0.01(+0.76%)
Jul 05, 2023
1.300
1.389
1.260
1.320
51,447
+0.03(+2.33%)
Jul 03, 2023
1.260
1.390
1.258
1.290
77,404
-0.01(-0.77%)
Jun 30, 2023
1.220
1.340
1.210
1.300
14,215
+0.02(+1.56%)
Jun 29, 2023
1.260
1.380
1.240
1.280
45,337
-0.08(-5.88%)
Jun 28, 2023
1.360
1.360
1.350
1.360
2,654
-0.05(-3.55%)
Jun 27, 2023
1.390
1.420
1.340
1.410
6,406
+0.05(+3.68%)
Jun 26, 2023
1.390
1.490
1.343
1.360
56,309
-0.07(-4.90%)
Jun 23, 2023
1.380
1.430
1.360
1.430
25,195
+0.04(+2.88%)
Jun 22, 2023
1.390
1.430
1.370
1.390
25,884
+0.03(+2.21%)
Jun 21, 2023
1.370
1.405
1.350
1.360
36,686
+0.03(+2.26%)
Jun 20, 2023
1.130
1.397
1.130
1.330
66,850
+0.09(+7.26%)
Jun 16, 2023
1.360
1.360
1.120
1.240
358,398
-0.08(-6.06%)
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.