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
Citizens Inc
(NY:
CIA
)
3.260
+0.200 (+6.54%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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
2.820
2.928
2.790
2.850
41,453
+0.02(+0.71%)
May 30, 2024
3.000
3.060
2.830
2.830
46,830
-0.22(-7.21%)
May 29, 2024
2.920
3.090
2.890
3.050
94,074
+0.18(+6.27%)
May 28, 2024
2.810
2.980
2.760
2.870
62,874
+0.04(+1.41%)
May 24, 2024
2.710
2.840
2.710
2.830
30,028
+0.04(+1.43%)
May 23, 2024
2.770
2.820
2.700
2.790
48,352
-0.06(-2.11%)
May 22, 2024
2.950
2.990
2.810
2.850
102,475
-0.14(-4.68%)
May 21, 2024
2.890
3.060
2.890
2.990
118,935
+0.08(+2.75%)
May 20, 2024
2.840
2.960
2.840
2.910
91,204
+0.11(+3.93%)
May 17, 2024
2.550
2.850
2.550
2.800
111,910
+0.22(+8.53%)
May 16, 2024
2.470
2.590
2.470
2.580
36,147
+0.07(+2.79%)
May 15, 2024
2.560
2.650
2.480
2.510
57,596
-0.04(-1.57%)
May 14, 2024
2.600
2.855
2.550
2.550
117,132
-0.03(-1.16%)
May 13, 2024
2.410
2.600
2.410
2.580
53,190
+0.11(+4.45%)
May 10, 2024
2.330
2.600
2.330
2.470
110,041
+0.13(+5.56%)
May 09, 2024
2.310
2.390
2.210
2.340
107,443
-0.03(-1.27%)
May 08, 2024
2.200
2.400
2.200
2.370
92,801
+0.25(+11.79%)
May 07, 2024
2.250
2.300
2.060
2.120
92,813
-0.19(-8.23%)
May 06, 2024
2.160
2.360
2.160
2.310
136,577
+0.20(+9.48%)
May 03, 2024
2.130
2.170
2.050
2.110
118,280
-0.03(-1.40%)
May 02, 2024
2.180
2.180
2.090
2.140
46,436
-0.04(-1.83%)
May 01, 2024
2.230
2.350
2.128
2.180
64,090
-0.05(-2.24%)
Apr 30, 2024
2.300
2.380
2.170
2.230
68,422
+0.05(+2.29%)
Apr 29, 2024
2.100
2.240
2.100
2.180
61,188
+0.10(+4.81%)
Apr 26, 2024
2.080
2.150
2.030
2.080
34,693
+0.02(+0.97%)
Apr 25, 2024
2.040
2.080
1.990
2.060
64,460
-0.04(-1.90%)
Apr 24, 2024
2.090
2.170
2.075
2.100
67,414
+0.03(+1.45%)
Apr 23, 2024
2.000
2.090
2.000
2.070
49,526
+0.05(+2.48%)
Apr 22, 2024
2.100
2.140
1.990
2.020
27,698
-0.01(-0.49%)
Apr 19, 2024
2.030
2.140
2.030
2.030
53,605
+0.02(+1.00%)
Apr 18, 2024
1.950
2.100
1.950
2.010
36,081
+0.03(+1.52%)
Apr 17, 2024
1.920
2.010
1.920
1.980
42,618
+0.01(+0.51%)
Apr 16, 2024
1.940
2.020
1.850
1.970
17,568
-0.02(-1.01%)
Apr 15, 2024
1.880
2.060
1.880
1.990
36,282
+0.07(+3.65%)
Apr 12, 2024
2.010
2.050
1.780
1.920
92,033
-0.10(-4.95%)
Apr 11, 2024
2.050
2.080
2.020
2.020
28,173
-0.03(-1.46%)
Apr 10, 2024
2.000
2.150
2.000
2.050
43,959
-0.01(-0.49%)
Apr 09, 2024
2.100
2.160
2.030
2.060
46,337
-0.06(-2.83%)
Apr 08, 2024
2.110
2.240
2.110
2.120
43,880
-0.03(-1.40%)
Apr 05, 2024
2.110
2.180
2.080
2.150
25,843
+0.03(+1.42%)
Apr 04, 2024
2.170
2.380
2.100
2.120
92,576
-0.07(-3.20%)
Apr 03, 2024
2.040
2.220
2.020
2.190
58,344
+0.10(+4.78%)
Apr 02, 2024
2.110
2.210
2.060
2.090
52,635
-0.02(-0.95%)
Apr 01, 2024
2.190
2.280
2.100
2.110
137,942
-0.03(-1.40%)
Mar 28, 2024
2.230
2.230
2.100
2.140
67,735
+0.01(+0.47%)
Mar 27, 2024
2.100
2.270
2.080
2.130
79,479
+0.03(+1.43%)
Mar 26, 2024
2.150
2.200
2.085
2.100
59,507
+0.01(+0.48%)
Mar 25, 2024
1.990
2.240
1.990
2.090
91,271
+0.10(+5.03%)
Mar 22, 2024
1.960
2.090
1.957
1.990
43,806
+0.02(+1.02%)
Mar 21, 2024
2.100
2.240
1.960
1.970
77,050
-0.12(-5.74%)
Mar 20, 2024
2.110
2.190
2.090
2.090
63,214
-0.06(-2.79%)
Mar 19, 2024
2.210
2.320
2.150
2.150
59,614
-0.06(-2.71%)
Mar 18, 2024
2.140
2.420
2.140
2.210
124,107
+0.03(+1.38%)
Mar 15, 2024
2.290
2.350
2.180
2.180
107,130
-0.13(-5.63%)
Mar 14, 2024
2.330
2.360
2.290
2.310
27,607
+0.01(+0.43%)
Mar 13, 2024
2.280
2.400
2.280
2.300
34,263
-0.04(-1.71%)
Mar 12, 2024
2.280
2.450
2.280
2.340
40,306
+0.00(+0.00%)
Mar 11, 2024
2.280
2.460
2.230
2.340
55,276
+0.01(+0.43%)
Mar 08, 2024
2.320
2.460
2.290
2.330
42,913
-0.02(-0.85%)
Mar 07, 2024
2.410
2.530
2.340
2.350
47,652
-0.12(-4.86%)
Mar 06, 2024
2.460
2.610
2.400
2.470
43,515
+0.01(+0.41%)
Mar 05, 2024
2.550
2.620
2.440
2.460
74,458
-0.16(-6.11%)
Mar 04, 2024
2.690
2.715
2.550
2.620
53,262
-0.11(-4.03%)
Mar 01, 2024
2.750
2.960
2.660
2.730
56,686
-0.08(-2.85%)
Feb 29, 2024
2.710
2.880
2.670
2.810
84,849
+0.06(+2.18%)
Feb 28, 2024
2.750
2.840
2.710
2.750
84,058
-0.07(-2.48%)
Feb 27, 2024
2.740
2.850
2.690
2.820
53,628
+0.03(+1.08%)
Feb 26, 2024
2.630
2.850
2.630
2.790
44,405
+0.09(+3.33%)
Feb 23, 2024
2.680
2.980
2.610
2.700
124,789
-0.03(-1.10%)
Feb 22, 2024
2.840
2.910
2.690
2.730
45,949
-0.15(-5.21%)
Feb 21, 2024
2.930
3.150
2.820
2.880
121,270
-0.10(-3.36%)
Feb 20, 2024
2.730
3.090
2.730
2.980
79,282
+0.19(+6.81%)
Feb 16, 2024
2.710
2.890
2.710
2.790
41,544
+0.03(+1.09%)
Feb 15, 2024
2.820
2.858
2.750
2.760
24,703
-0.11(-3.83%)
Feb 14, 2024
2.820
2.970
2.750
2.870
26,495
+0.01(+0.35%)
Feb 13, 2024
2.850
2.880
2.770
2.860
18,064
-0.08(-2.72%)
Feb 12, 2024
2.920
3.100
2.880
2.940
87,817
+0.06(+2.08%)
Feb 09, 2024
2.730
2.930
2.700
2.880
65,968
+0.16(+5.88%)
Feb 08, 2024
2.720
2.790
2.685
2.720
20,763
-0.06(-2.16%)
Feb 07, 2024
2.770
2.830
2.770
2.780
12,590
-0.03(-1.07%)
Feb 06, 2024
2.870
2.940
2.780
2.810
37,092
-0.02(-0.71%)
Feb 05, 2024
2.790
2.890
2.730
2.830
56,566
-0.02(-0.70%)
Feb 02, 2024
2.860
2.900
2.750
2.850
14,232
-0.06(-2.06%)
Feb 01, 2024
2.770
2.910
2.690
2.910
35,516
+0.11(+3.93%)
Jan 31, 2024
2.905
2.915
2.800
2.800
23,544
-0.09(-3.11%)
Jan 30, 2024
2.850
2.890
2.790
2.890
24,370
+0.03(+1.05%)
Jan 29, 2024
2.870
2.880
2.800
2.860
11,696
-0.02(-0.69%)
Jan 26, 2024
2.755
2.960
2.755
2.880
52,919
+0.08(+2.86%)
Jan 25, 2024
2.590
2.800
2.590
2.800
21,258
+0.15(+5.66%)
Jan 24, 2024
2.670
2.700
2.540
2.650
23,796
-0.06(-2.21%)
Jan 23, 2024
2.630
2.760
2.625
2.710
25,859
+0.04(+1.50%)
Jan 22, 2024
2.610
2.760
2.580
2.670
31,331
+0.01(+0.38%)
Jan 19, 2024
2.560
2.738
2.510
2.660
95,583
+0.15(+5.98%)
Jan 18, 2024
2.460
2.550
2.460
2.510
34,156
+0.02(+0.80%)
Jan 17, 2024
2.620
2.630
2.470
2.490
34,483
-0.20(-7.43%)
Jan 16, 2024
2.680
2.780
2.610
2.690
31,701
-0.03(-1.10%)
Jan 12, 2024
2.650
2.720
2.510
2.720
45,681
+0.08(+3.03%)
Jan 11, 2024
2.770
2.790
2.610
2.640
67,184
-0.12(-4.35%)
Jan 10, 2024
2.780
2.919
2.740
2.760
34,836
-0.06(-2.13%)
Jan 09, 2024
2.700
2.860
2.700
2.820
60,535
+0.04(+1.44%)
Jan 08, 2024
2.700
2.890
2.700
2.780
55,251
+0.04(+1.46%)
Jan 05, 2024
2.850
2.850
2.730
2.740
67,540
-0.12(-4.20%)
Jan 04, 2024
2.740
2.900
2.705
2.860
57,065
+0.06(+2.14%)
Jan 03, 2024
2.710
2.800
2.690
2.800
35,305
+0.08(+2.94%)
Jan 02, 2024
2.750
2.765
2.700
2.720
21,535
+0.03(+1.12%)
Dec 29, 2023
2.850
2.990
2.690
2.690
239,470
-0.22(-7.56%)
Dec 28, 2023
3.020
3.070
2.820
2.910
65,111
-0.09(-3.00%)
Dec 27, 2023
2.840
3.030
2.830
3.000
66,690
+0.12(+4.17%)
Dec 26, 2023
2.790
2.880
2.760
2.880
37,019
+0.09(+3.23%)
Dec 22, 2023
2.810
2.855
2.760
2.790
55,809
-0.06(-2.11%)
Dec 21, 2023
2.830
2.880
2.830
2.850
43,888
-0.02(-0.70%)
Dec 20, 2023
3.050
3.070
2.800
2.870
76,682
-0.25(-8.01%)
Dec 19, 2023
2.900
3.300
2.840
3.120
105,562
+0.18(+6.12%)
Dec 18, 2023
2.920
3.010
2.920
2.940
49,017
+0.01(+0.34%)
Dec 15, 2023
2.990
3.015
2.880
2.930
55,342
-0.10(-3.30%)
Dec 14, 2023
3.070
3.120
2.990
3.030
46,755
-0.03(-0.98%)
Dec 13, 2023
3.030
3.170
3.030
3.060
62,031
-0.02(-0.65%)
Dec 12, 2023
3.060
3.140
3.000
3.080
37,448
+0.04(+1.32%)
Dec 11, 2023
3.040
3.110
3.000
3.040
35,667
-0.05(-1.62%)
Dec 08, 2023
3.060
3.150
3.060
3.090
40,945
-0.05(-1.59%)
Dec 07, 2023
3.200
3.293
3.120
3.140
29,457
-0.07(-2.18%)
Dec 06, 2023
3.450
3.472
3.210
3.210
48,253
-0.18(-5.31%)
Dec 05, 2023
3.530
3.590
3.360
3.390
63,538
-0.27(-7.38%)
Dec 04, 2023
3.370
3.690
3.370
3.660
68,334
+0.20(+5.78%)
Dec 01, 2023
3.210
3.530
3.210
3.460
52,700
+0.16(+4.85%)
Nov 30, 2023
3.290
3.350
3.130
3.300
72,397
-0.06(-1.79%)
Nov 29, 2023
3.440
3.620
3.360
3.360
66,310
-0.14(-4.00%)
Nov 28, 2023
3.520
3.590
3.440
3.500
59,600
+0.03(+0.86%)
Nov 27, 2023
3.410
3.600
3.410
3.470
60,878
-0.02(-0.57%)
Nov 24, 2023
3.360
3.550
3.340
3.490
45,133
+0.05(+1.45%)
Nov 22, 2023
3.400
3.580
3.360
3.440
37,458
+0.00(+0.00%)
Nov 21, 2023
3.410
3.600
3.370
3.440
65,341
-0.03(-0.86%)
Nov 20, 2023
3.290
3.500
3.245
3.470
94,205
+0.12(+3.58%)
Nov 17, 2023
3.240
3.350
3.240
3.350
40,840
+0.06(+1.82%)
Nov 16, 2023
3.140
3.290
3.060
3.290
18,714
+0.11(+3.46%)
Nov 15, 2023
3.210
3.340
3.110
3.180
59,923
-0.07(-2.15%)
Nov 14, 2023
3.120
3.320
3.040
3.250
113,171
+0.10(+3.17%)
Nov 13, 2023
3.010
3.170
2.890
3.150
53,744
+0.09(+2.94%)
Nov 10, 2023
3.000
3.060
2.850
3.060
42,081
+0.10(+3.38%)
Nov 09, 2023
2.870
2.960
2.870
2.960
20,922
+0.09(+3.14%)
Nov 08, 2023
2.960
3.000
2.820
2.870
29,170
-0.04(-1.37%)
Nov 07, 2023
3.000
3.200
2.790
2.910
97,891
-0.15(-4.90%)
Nov 06, 2023
3.020
3.170
2.980
3.060
38,702
+0.03(+0.99%)
Nov 03, 2023
3.120
3.330
3.000
3.030
79,195
-0.04(-1.30%)
Nov 02, 2023
3.010
3.190
2.960
3.070
20,632
+0.03(+0.99%)
Nov 01, 2023
2.940
3.185
2.880
3.040
64,526
+0.05(+1.67%)
Oct 31, 2023
3.100
3.300
2.990
2.990
76,678
-0.22(-6.85%)
Oct 30, 2023
2.990
3.350
2.990
3.210
94,749
+0.16(+5.25%)
Oct 27, 2023
3.030
3.050
2.914
3.050
41,051
+0.05(+1.67%)
Oct 26, 2023
3.050
3.100
2.980
3.000
49,745
-0.10(-3.23%)
Oct 25, 2023
3.170
3.170
3.060
3.100
34,607
-0.09(-2.82%)
Oct 24, 2023
3.050
3.380
3.050
3.190
118,192
+0.03(+0.95%)
Oct 23, 2023
2.920
3.200
2.920
3.160
80,836
+0.16(+5.33%)
Oct 20, 2023
2.980
3.006
2.930
3.000
17,850
-0.01(-0.33%)
Oct 19, 2023
3.020
3.080
3.000
3.010
14,542
+0.01(+0.33%)
Oct 18, 2023
3.000
3.155
2.970
3.000
24,509
-0.05(-1.64%)
Oct 17, 2023
3.140
3.220
2.950
3.050
137,889
-0.01(-0.33%)
Oct 16, 2023
2.940
3.150
2.940
3.060
59,343
+0.08(+2.68%)
Oct 13, 2023
2.950
3.130
2.950
2.980
33,536
-0.03(-1.00%)
Oct 12, 2023
2.930
3.090
2.930
3.010
40,970
+0.02(+0.67%)
Oct 11, 2023
2.910
3.150
2.910
2.990
33,450
+0.04(+1.36%)
Oct 10, 2023
2.930
3.150
2.920
2.950
73,825
-0.04(-1.34%)
Oct 09, 2023
2.760
3.070
2.760
2.990
71,473
+0.11(+3.82%)
Oct 06, 2023
2.790
2.900
2.720
2.880
67,573
+0.13(+4.73%)
Oct 05, 2023
2.800
2.860
2.720
2.750
64,048
-0.08(-2.83%)
Oct 04, 2023
2.890
2.910
2.810
2.830
36,161
-0.02(-0.70%)
Oct 03, 2023
2.860
3.010
2.820
2.850
49,598
-0.06(-2.06%)
Oct 02, 2023
2.820
2.990
2.820
2.910
126,113
+0.06(+2.11%)
Sep 29, 2023
2.980
3.050
2.810
2.850
124,955
-0.14(-4.68%)
Sep 28, 2023
2.970
3.060
2.970
2.990
96,459
-0.05(-1.64%)
Sep 27, 2023
2.970
3.110
2.970
3.040
27,327
+0.06(+2.01%)
Sep 26, 2023
2.900
3.030
2.900
2.980
27,669
+0.02(+0.68%)
Sep 25, 2023
2.950
3.040
2.960
2.960
16,482
-0.03(-1.00%)
Sep 22, 2023
2.950
3.020
2.950
2.990
36,819
-0.03(-0.99%)
Sep 21, 2023
2.960
3.070
2.960
3.020
36,856
+0.06(+2.03%)
Sep 20, 2023
3.000
3.030
2.960
2.960
60,322
-0.08(-2.63%)
Sep 19, 2023
3.010
3.100
2.990
3.040
36,542
-0.06(-1.94%)
Sep 18, 2023
3.000
3.100
3.000
3.100
20,481
+0.10(+3.33%)
Sep 15, 2023
3.040
3.110
3.000
3.000
29,243
-0.09(-2.91%)
Sep 14, 2023
3.080
3.180
2.990
3.090
20,992
-0.03(-0.96%)
Sep 13, 2023
3.040
3.180
3.001
3.120
37,998
+0.06(+1.96%)
Sep 12, 2023
2.990
3.100
2.980
3.060
31,253
+0.06(+2.00%)
Sep 11, 2023
3.000
3.100
2.990
3.000
28,672
-0.04(-1.32%)
Sep 08, 2023
2.990
3.110
2.990
3.040
14,886
+0.01(+0.33%)
Sep 07, 2023
3.020
3.200
2.980
3.030
46,938
+0.01(+0.33%)
Sep 06, 2023
3.040
3.250
3.020
3.020
34,487
-0.12(-3.82%)
Sep 05, 2023
2.970
3.160
2.950
3.140
42,882
+0.12(+3.97%)
Sep 01, 2023
3.030
3.170
2.970
3.020
47,076
+0.00(+0.00%)
Aug 31, 2023
2.970
3.170
2.970
3.020
28,087
-0.02(-0.66%)
Aug 30, 2023
3.090
3.160
3.000
3.040
14,323
+0.00(+0.00%)
Aug 29, 2023
2.990
3.170
2.961
3.040
14,924
+0.04(+1.33%)
Aug 28, 2023
2.990
3.100
2.960
3.000
26,384
-0.05(-1.64%)
Aug 25, 2023
2.980
3.130
2.900
3.050
28,861
+0.05(+1.67%)
Aug 24, 2023
3.140
3.180
2.960
3.000
28,497
-0.07(-2.28%)
Aug 23, 2023
3.080
3.150
2.970
3.070
18,243
+0.03(+0.99%)
Aug 22, 2023
2.980
3.160
2.980
3.040
40,951
+0.03(+1.00%)
Aug 21, 2023
3.040
3.040
2.980
3.010
10,473
+0.02(+0.67%)
Aug 18, 2023
2.920
3.090
2.920
2.990
216,386
-0.01(-0.33%)
Aug 17, 2023
3.150
3.240
2.960
3.000
39,285
-0.15(-4.76%)
Aug 16, 2023
3.060
3.200
3.000
3.150
44,948
+0.15(+5.00%)
Aug 15, 2023
2.910
3.120
2.910
3.000
24,718
+0.01(+0.33%)
Aug 14, 2023
2.990
3.120
2.930
2.990
15,750
+0.01(+0.34%)
Aug 11, 2023
3.200
3.250
2.920
2.980
25,412
-0.16(-5.10%)
Aug 10, 2023
3.020
3.250
2.970
3.140
58,319
+0.10(+3.29%)
Aug 09, 2023
2.860
3.130
2.860
3.040
57,585
+0.14(+4.83%)
Aug 08, 2023
2.930
2.980
2.830
2.900
36,357
+0.00(+0.00%)
Aug 07, 2023
2.860
2.950
2.810
2.900
43,378
+0.07(+2.47%)
Aug 04, 2023
2.730
2.960
2.650
2.830
68,307
+0.17(+6.39%)
Aug 03, 2023
2.590
2.750
2.580
2.660
28,602
+0.04(+1.53%)
Aug 02, 2023
2.530
2.680
2.510
2.620
15,310
+0.07(+2.75%)
Aug 01, 2023
2.560
2.610
2.530
2.550
18,004
-0.02(-0.78%)
Jul 31, 2023
2.530
2.670
2.530
2.570
18,709
+0.01(+0.39%)
Jul 28, 2023
2.580
2.605
2.530
2.560
24,039
-0.06(-2.29%)
Jul 27, 2023
2.580
2.630
2.570
2.620
44,349
-0.03(-1.13%)
Jul 26, 2023
2.560
2.690
2.510
2.650
34,531
+0.09(+3.52%)
Jul 25, 2023
2.550
2.670
2.491
2.560
21,629
-0.05(-1.92%)
Jul 24, 2023
2.580
2.690
2.560
2.610
21,217
-0.02(-0.76%)
Jul 21, 2023
2.640
2.750
2.630
2.630
28,435
-0.02(-0.75%)
Jul 20, 2023
2.620
2.700
2.610
2.650
13,335
-0.03(-1.12%)
Jul 19, 2023
2.660
2.700
2.620
2.680
25,115
+0.04(+1.52%)
Jul 18, 2023
2.510
2.660
2.510
2.640
38,053
+0.09(+3.53%)
Jul 17, 2023
2.440
2.600
2.440
2.550
31,017
+0.10(+4.08%)
Jul 14, 2023
2.450
2.490
2.420
2.450
24,564
+0.02(+0.82%)
Jul 13, 2023
2.350
2.500
2.300
2.430
53,956
+0.06(+2.53%)
Jul 12, 2023
2.520
2.600
2.330
2.370
88,317
-0.20(-7.78%)
Jul 11, 2023
2.600
2.710
2.540
2.570
22,025
-0.03(-1.15%)
Jul 10, 2023
2.550
2.695
2.510
2.600
24,448
+0.04(+1.56%)
Jul 07, 2023
2.550
2.700
2.520
2.560
80,173
+0.02(+0.79%)
Jul 06, 2023
2.480
2.570
2.480
2.540
20,037
+0.04(+1.60%)
Jul 05, 2023
2.400
2.640
2.400
2.500
81,843
+0.06(+2.46%)
Jul 03, 2023
2.460
2.485
2.350
2.440
17,898
+0.03(+1.24%)
Jun 30, 2023
2.440
2.460
2.360
2.410
31,063
+0.00(+0.00%)
Jun 29, 2023
2.440
2.640
2.400
2.410
173,161
-0.03(-1.23%)
Jun 28, 2023
2.470
2.550
2.330
2.440
43,793
-0.04(-1.61%)
Jun 27, 2023
2.320
2.510
2.290
2.480
35,385
+0.14(+5.98%)
Jun 26, 2023
2.440
2.500
2.320
2.340
10,163
-0.14(-5.65%)
Jun 23, 2023
2.470
2.560
2.410
2.480
36,056
-0.03(-1.20%)
Jun 22, 2023
2.580
2.600
2.370
2.510
27,995
-0.05(-1.95%)
Jun 21, 2023
2.310
2.700
2.310
2.560
128,255
+0.24(+10.34%)
Jun 20, 2023
2.270
2.470
2.260
2.320
48,580
+0.02(+0.87%)
Jun 16, 2023
2.310
2.350
2.190
2.300
20,561
+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.