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
Vivendi Se ADR
(OP:
VIVHY
)
10.41
UNCHANGED
Streaming Delayed Price
Updated: 3:45 PM EDT, Jun 11, 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
10.89
10.98
10.88
10.95
37,321
+0.16(+1.48%)
May 30, 2024
10.76
10.82
10.76
10.79
7,858
+0.10(+0.94%)
May 29, 2024
10.73
10.76
10.69
10.69
13,615
-0.22(-2.02%)
May 28, 2024
10.94
10.95
10.88
10.91
15,834
+0.05(+0.46%)
May 24, 2024
10.84
10.88
10.84
10.86
14,317
+0.02(+0.18%)
May 23, 2024
11.00
11.01
10.84
10.84
12,229
-0.01(-0.09%)
May 22, 2024
10.87
10.89
10.81
10.85
17,930
+0.01(+0.09%)
May 21, 2024
10.86
10.86
10.80
10.84
4,273
-0.07(-0.64%)
May 20, 2024
11.00
11.01
10.91
10.91
9,818
-0.07(-0.64%)
May 17, 2024
10.89
10.99
10.88
10.98
11,977
+0.13(+1.18%)
May 16, 2024
10.85
10.88
10.84
10.85
9,387
+0.04(+0.39%)
May 15, 2024
10.87
10.87
10.78
10.81
9,250
+0.01(+0.09%)
May 14, 2024
10.81
10.81
10.77
10.80
7,700
+0.07(+0.65%)
May 13, 2024
10.73
10.78
10.72
10.73
19,876
+0.07(+0.66%)
May 10, 2024
10.65
10.69
10.64
10.66
14,954
-0.03(-0.28%)
May 09, 2024
10.66
10.69
10.59
10.69
18,937
+0.03(+0.28%)
May 08, 2024
10.68
10.72
10.61
10.66
29,266
+0.12(+1.14%)
May 07, 2024
10.60
10.62
10.52
10.54
20,856
+0.03(+0.29%)
May 06, 2024
10.57
10.58
10.49
10.51
23,729
+0.00(+0.00%)
May 03, 2024
10.49
10.51
10.47
10.51
11,170
+0.25(+2.44%)
May 02, 2024
10.35
10.35
10.14
10.26
24,001
+0.17(+1.68%)
May 01, 2024
9.810
10.28
9.810
10.09
8,390
-0.39(-3.72%)
Apr 30, 2024
10.23
10.49
10.23
10.48
11,276
-0.03(-0.29%)
Apr 29, 2024
10.43
10.52
10.43
10.51
45,154
+0.04(+0.38%)
Apr 26, 2024
10.43
10.58
10.39
10.47
13,563
+0.02(+0.19%)
Apr 25, 2024
10.38
10.46
10.34
10.45
14,225
-0.16(-1.51%)
Apr 24, 2024
10.59
10.66
10.55
10.61
10,674
-0.08(-0.75%)
Apr 23, 2024
10.63
10.69
10.63
10.69
25,046
+0.16(+1.52%)
Apr 22, 2024
10.56
10.62
10.49
10.53
13,037
+0.07(+0.67%)
Apr 19, 2024
10.46
10.58
10.45
10.46
12,076
+0.05(+0.48%)
Apr 18, 2024
10.42
10.48
10.40
10.41
11,692
+0.02(+0.19%)
Apr 17, 2024
10.40
10.46
10.32
10.39
15,132
+0.07(+0.68%)
Apr 16, 2024
10.33
10.33
10.27
10.32
30,280
-0.15(-1.43%)
Apr 15, 2024
10.55
10.55
10.45
10.47
17,910
-0.03(-0.29%)
Apr 12, 2024
10.52
10.57
10.46
10.50
12,849
-0.21(-1.96%)
Apr 11, 2024
10.61
10.72
10.58
10.71
23,054
+0.14(+1.33%)
Apr 10, 2024
10.54
10.59
10.50
10.57
7,458
-0.16(-1.46%)
Apr 09, 2024
10.78
10.78
10.71
10.73
11,798
-0.05(-0.50%)
Apr 08, 2024
10.80
10.81
10.77
10.78
14,481
-0.05(-0.46%)
Apr 05, 2024
10.76
10.83
10.76
10.83
18,220
-0.05(-0.46%)
Apr 04, 2024
11.02
11.03
10.88
10.88
9,210
-0.10(-0.91%)
Apr 03, 2024
10.90
10.98
10.87
10.98
18,196
+0.30(+2.81%)
Apr 02, 2024
10.72
10.76
10.66
10.68
18,403
-0.13(-1.24%)
Apr 01, 2024
10.90
10.90
10.71
10.81
19,338
-0.03(-0.24%)
Mar 28, 2024
10.82
10.90
10.77
10.84
10,926
+0.01(+0.13%)
Mar 27, 2024
10.77
10.84
10.75
10.83
80,732
+0.10(+0.89%)
Mar 26, 2024
10.76
10.78
10.71
10.73
21,700
+0.00(+0.00%)
Mar 25, 2024
10.74
10.76
10.70
10.73
24,537
-0.02(-0.19%)
Mar 22, 2024
10.78
10.79
10.75
10.75
13,140
+0.06(+0.56%)
Mar 21, 2024
10.78
10.81
10.68
10.69
23,830
-0.19(-1.70%)
Mar 20, 2024
10.72
10.90
10.72
10.88
15,578
+0.16(+1.48%)
Mar 19, 2024
10.70
10.75
10.70
10.72
24,973
-0.04(-0.41%)
Mar 18, 2024
10.77
10.80
10.74
10.76
26,013
-0.06(-0.55%)
Mar 15, 2024
10.78
10.86
10.78
10.82
20,966
-0.04(-0.37%)
Mar 14, 2024
10.70
10.87
10.70
10.86
8,745
+0.19(+1.78%)
Mar 13, 2024
10.68
10.72
10.65
10.67
7,741
-0.18(-1.62%)
Mar 12, 2024
10.82
10.87
10.81
10.85
20,962
-0.04(-0.40%)
Mar 11, 2024
10.85
10.89
10.85
10.89
21,374
+0.01(+0.09%)
Mar 08, 2024
10.94
10.95
10.87
10.88
23,615
-0.49(-4.31%)
Mar 07, 2024
11.11
11.37
11.11
11.37
14,082
+0.33(+2.99%)
Mar 06, 2024
11.10
11.11
11.04
11.04
11,790
-0.12(-1.08%)
Mar 05, 2024
11.16
11.22
11.16
11.16
6,968
-0.02(-0.18%)
Mar 04, 2024
11.17
11.22
11.13
11.18
105,306
-0.11(-0.97%)
Mar 01, 2024
11.23
11.31
11.23
11.29
58,578
+0.17(+1.53%)
Feb 29, 2024
11.22
11.24
11.10
11.12
13,346
+0.11(+1.04%)
Feb 28, 2024
10.94
11.02
10.94
11.01
11,729
+0.04(+0.41%)
Feb 27, 2024
10.93
10.98
10.93
10.96
13,781
-0.01(-0.09%)
Feb 26, 2024
10.99
11.01
10.93
10.97
13,449
-0.06(-0.54%)
Feb 23, 2024
11.03
11.04
10.98
11.03
14,214
-0.07(-0.63%)
Feb 22, 2024
11.12
11.12
11.04
11.10
10,954
+0.10(+0.91%)
Feb 21, 2024
11.05
11.05
10.96
11.00
14,392
-0.02(-0.18%)
Feb 20, 2024
11.02
11.02
10.99
11.02
14,265
-0.05(-0.45%)
Feb 16, 2024
11.06
11.09
11.04
11.07
18,132
-0.05(-0.45%)
Feb 15, 2024
11.07
11.12
11.05
11.12
25,146
+0.03(+0.27%)
Feb 14, 2024
11.05
11.10
11.03
11.09
19,170
+0.14(+1.25%)
Feb 13, 2024
11.02
11.07
10.93
10.95
12,576
-0.25(-2.21%)
Feb 12, 2024
11.16
11.23
11.16
11.20
7,497
+0.07(+0.63%)
Feb 09, 2024
11.02
11.17
11.02
11.13
11,935
+0.20(+1.83%)
Feb 08, 2024
10.96
10.99
10.91
10.93
11,386
-0.06(-0.57%)
Feb 07, 2024
11.05
11.08
10.98
10.99
18,667
-0.05(-0.43%)
Feb 06, 2024
10.97
11.04
10.97
11.04
13,836
-0.01(-0.09%)
Feb 05, 2024
10.98
11.05
10.97
11.05
41,201
-0.04(-0.33%)
Feb 02, 2024
11.15
11.15
11.04
11.09
10,744
-0.11(-1.01%)
Feb 01, 2024
11.14
11.20
11.12
11.20
6,442
-0.01(-0.09%)
Jan 31, 2024
11.37
11.37
11.21
11.21
41,816
-0.35(-3.03%)
Jan 30, 2024
11.12
11.56
11.09
11.56
192,742
+0.44(+3.96%)
Jan 29, 2024
11.11
11.14
11.06
11.12
74,555
+0.08(+0.72%)
Jan 26, 2024
11.05
11.06
11.02
11.04
30,481
+0.17(+1.56%)
Jan 25, 2024
10.84
10.88
10.78
10.87
25,682
+0.10(+0.93%)
Jan 24, 2024
10.89
10.91
10.77
10.77
12,642
+0.15(+1.46%)
Jan 23, 2024
10.67
10.67
10.58
10.62
42,987
-0.04(-0.36%)
Jan 22, 2024
10.63
10.68
10.63
10.65
23,300
-0.02(-0.21%)
Jan 19, 2024
10.64
10.69
10.58
10.68
12,939
+0.08(+0.76%)
Jan 18, 2024
10.59
10.60
10.54
10.59
10,498
-0.03(-0.24%)
Jan 17, 2024
10.54
10.62
10.49
10.62
23,096
-0.04(-0.38%)
Jan 16, 2024
10.70
10.77
10.63
10.66
24,387
-0.18(-1.66%)
Jan 12, 2024
10.95
10.95
10.81
10.84
9,785
+0.14(+1.31%)
Jan 11, 2024
10.59
10.70
10.59
10.70
20,295
-0.09(-0.83%)
Jan 10, 2024
10.72
10.79
10.71
10.79
15,117
+0.01(+0.09%)
Jan 09, 2024
10.81
10.85
10.74
10.78
17,525
-0.01(-0.05%)
Jan 08, 2024
10.79
10.84
10.74
10.79
12,626
+0.14(+1.36%)
Jan 05, 2024
10.60
10.68
10.57
10.64
7,803
+0.12(+1.09%)
Jan 04, 2024
10.55
10.57
10.52
10.53
12,339
+0.02(+0.19%)
Jan 03, 2024
10.48
10.57
10.45
10.51
14,729
-0.02(-0.24%)
Jan 02, 2024
10.62
10.62
10.53
10.53
14,066
-0.12(-1.09%)
Dec 29, 2023
10.65
10.71
10.61
10.65
12,616
+0.03(+0.24%)
Dec 28, 2023
10.64
10.68
10.62
10.62
17,103
-0.06(-0.56%)
Dec 27, 2023
10.61
10.70
10.60
10.68
12,540
+0.10(+0.95%)
Dec 26, 2023
10.52
10.61
10.52
10.58
21,048
+0.06(+0.57%)
Dec 22, 2023
10.54
10.54
10.49
10.52
17,147
+0.02(+0.19%)
Dec 21, 2023
10.47
10.50
10.41
10.50
43,719
+0.10(+0.96%)
Dec 20, 2023
10.45
10.50
10.40
10.40
28,868
-0.10(-0.95%)
Dec 19, 2023
10.46
10.55
10.46
10.50
53,149
+0.11(+1.06%)
Dec 18, 2023
10.40
10.48
10.38
10.39
104,945
-0.11(-1.05%)
Dec 15, 2023
10.57
10.57
10.40
10.50
62,673
-0.27(-2.51%)
Dec 14, 2023
10.64
10.89
10.64
10.77
26,162
+0.32(+3.06%)
Dec 13, 2023
9.660
10.75
9.560
10.45
230,600
+0.87(+9.08%)
Dec 12, 2023
9.580
9.585
9.510
9.580
12,603
-0.09(-0.91%)
Dec 11, 2023
9.650
9.680
9.561
9.668
19,679
+0.15(+1.55%)
Dec 08, 2023
9.530
9.590
9.480
9.520
22,770
+0.10(+1.06%)
Dec 07, 2023
9.290
9.590
9.270
9.420
312,369
+0.08(+0.86%)
Dec 06, 2023
9.450
9.450
9.340
9.340
17,156
-0.03(-0.32%)
Dec 05, 2023
9.385
9.440
9.370
9.370
12,380
-0.06(-0.64%)
Dec 04, 2023
9.440
9.470
9.370
9.430
24,831
-0.01(-0.11%)
Dec 01, 2023
9.365
9.440
9.365
9.440
26,610
+0.02(+0.21%)
Nov 30, 2023
9.460
9.470
9.390
9.420
13,229
-0.14(-1.46%)
Nov 29, 2023
9.610
9.610
9.520
9.560
15,723
-0.01(-0.10%)
Nov 28, 2023
9.560
9.590
9.530
9.570
58,185
-0.03(-0.31%)
Nov 27, 2023
9.550
9.600
9.520
9.600
10,008
+0.00(+0.00%)
Nov 24, 2023
9.590
9.600
9.570
9.600
4,637
+0.17(+1.80%)
Nov 22, 2023
9.450
9.480
9.400
9.430
12,224
+0.02(+0.24%)
Nov 21, 2023
9.440
9.450
9.400
9.407
68,160
-0.17(-1.81%)
Nov 20, 2023
9.475
9.580
9.475
9.580
27,940
+0.03(+0.31%)
Nov 17, 2023
9.470
9.550
9.470
9.550
9,515
+0.16(+1.70%)
Nov 16, 2023
9.490
9.490
9.380
9.390
14,434
+0.05(+0.54%)
Nov 15, 2023
9.390
9.390
9.320
9.340
24,222
-0.08(-0.85%)
Nov 14, 2023
9.390
9.420
9.370
9.420
23,124
+0.30(+3.29%)
Nov 13, 2023
9.120
9.130
9.090
9.120
22,372
-0.05(-0.55%)
Nov 10, 2023
9.137
9.170
9.085
9.170
10,970
-0.06(-0.70%)
Nov 09, 2023
9.310
9.320
9.210
9.235
21,555
-0.02(-0.16%)
Nov 08, 2023
9.220
9.250
9.210
9.250
15,891
+0.14(+1.54%)
Nov 07, 2023
9.105
9.140
9.070
9.110
15,543
+0.03(+0.33%)
Nov 06, 2023
9.060
9.140
8.995
9.080
20,553
-0.16(-1.73%)
Nov 03, 2023
9.200
9.240
9.150
9.240
21,282
+0.16(+1.76%)
Nov 02, 2023
9.055
9.090
9.000
9.080
22,077
+0.15(+1.74%)
Nov 01, 2023
8.905
8.940
8.855
8.925
20,938
+0.01(+0.06%)
Oct 31, 2023
8.920
8.960
8.864
8.920
205,750
+0.06(+0.68%)
Oct 30, 2023
8.870
8.870
8.820
8.860
67,000
+0.10(+1.14%)
Oct 27, 2023
8.785
8.820
8.720
8.760
28,491
-0.12(-1.35%)
Oct 26, 2023
8.915
8.915
8.820
8.880
23,296
+0.06(+0.68%)
Oct 25, 2023
8.855
8.890
8.790
8.820
39,479
-0.10(-1.12%)
Oct 24, 2023
8.930
8.940
8.872
8.920
46,674
+0.01(+0.11%)
Oct 23, 2023
8.820
8.940
8.790
8.910
33,428
-0.04(-0.45%)
Oct 20, 2023
8.930
9.000
8.930
8.950
55,396
+0.09(+1.02%)
Oct 19, 2023
8.740
8.910
8.690
8.860
46,756
+0.03(+0.34%)
Oct 18, 2023
8.905
8.905
8.780
8.830
78,292
-0.11(-1.23%)
Oct 17, 2023
8.980
8.980
8.920
8.940
60,333
-0.04(-0.45%)
Oct 16, 2023
8.890
8.980
8.890
8.980
47,358
+0.11(+1.24%)
Oct 13, 2023
8.990
8.990
8.840
8.870
21,195
-0.17(-1.88%)
Oct 12, 2023
9.070
9.086
9.010
9.040
24,787
+0.03(+0.33%)
Oct 11, 2023
9.070
9.080
8.990
9.010
38,516
+0.08(+0.90%)
Oct 10, 2023
8.951
9.000
8.920
8.930
76,028
+0.13(+1.48%)
Oct 09, 2023
8.740
8.800
8.720
8.800
32,270
+0.03(+0.34%)
Oct 06, 2023
8.700
8.800
8.700
8.770
46,547
+0.00(+0.00%)
Oct 05, 2023
8.820
8.825
8.710
8.770
47,083
-0.07(-0.79%)
Oct 04, 2023
8.855
8.860
8.800
8.840
52,138
+0.07(+0.77%)
Oct 03, 2023
8.720
8.780
8.710
8.773
63,829
+0.09(+1.00%)
Oct 02, 2023
8.820
8.820
8.680
8.686
47,519
-0.04(-0.50%)
Sep 29, 2023
8.720
8.785
8.690
8.730
29,090
+0.18(+2.11%)
Sep 28, 2023
8.530
8.580
8.510
8.550
86,765
+0.12(+1.42%)
Sep 27, 2023
8.510
8.510
8.400
8.430
77,396
-0.13(-1.52%)
Sep 26, 2023
8.635
8.660
8.550
8.560
80,681
-0.22(-2.51%)
Sep 25, 2023
8.760
8.780
8.730
8.780
40,450
-0.16(-1.79%)
Sep 22, 2023
8.920
8.970
8.910
8.940
36,565
+0.19(+2.17%)
Sep 21, 2023
8.760
8.782
8.720
8.750
36,183
-0.07(-0.79%)
Sep 20, 2023
8.840
8.900
8.800
8.820
128,514
+0.03(+0.34%)
Sep 19, 2023
8.760
8.790
8.730
8.790
67,769
+0.16(+1.85%)
Sep 18, 2023
8.619
8.645
8.580
8.630
34,277
-0.10(-1.15%)
Sep 15, 2023
8.751
8.751
8.680
8.730
57,508
-0.05(-0.57%)
Sep 14, 2023
8.680
8.790
8.680
8.780
40,770
+0.11(+1.27%)
Sep 13, 2023
8.705
8.720
8.640
8.670
32,621
-0.04(-0.46%)
Sep 12, 2023
8.713
8.713
8.650
8.710
93,265
-0.10(-1.14%)
Sep 11, 2023
8.735
8.830
8.735
8.810
64,600
+0.11(+1.21%)
Sep 08, 2023
8.710
8.750
8.690
8.705
30,692
+0.01(+0.06%)
Sep 07, 2023
8.798
8.810
8.685
8.700
70,676
-0.20(-2.25%)
Sep 06, 2023
8.890
8.920
8.860
8.900
65,423
-0.03(-0.34%)
Sep 05, 2023
9.000
9.000
8.910
8.930
75,470
-0.15(-1.65%)
Sep 01, 2023
9.100
9.100
9.040
9.080
59,535
+0.03(+0.33%)
Aug 31, 2023
9.070
9.070
9.030
9.050
37,421
+0.01(+0.06%)
Aug 30, 2023
9.090
9.120
9.045
9.045
27,860
-0.02(-0.17%)
Aug 29, 2023
8.930
9.060
8.930
9.060
213,905
+0.20(+2.20%)
Aug 28, 2023
8.810
8.865
8.798
8.865
49,255
+0.06(+0.74%)
Aug 25, 2023
8.815
8.830
8.760
8.800
26,184
+0.01(+0.11%)
Aug 24, 2023
8.820
8.840
8.760
8.790
29,509
-0.10(-1.12%)
Aug 23, 2023
8.850
8.890
8.850
8.890
42,025
+0.03(+0.34%)
Aug 22, 2023
8.815
8.880
8.815
8.860
79,748
+0.10(+1.14%)
Aug 21, 2023
8.750
8.760
8.720
8.760
60,813
+0.07(+0.86%)
Aug 18, 2023
8.640
8.700
8.640
8.685
30,350
-0.00(-0.06%)
Aug 17, 2023
8.760
8.800
8.690
8.690
83,302
+0.02(+0.23%)
Aug 16, 2023
8.740
8.740
8.670
8.670
62,566
-0.03(-0.34%)
Aug 15, 2023
8.740
8.779
8.700
8.700
335,090
-0.03(-0.34%)
Aug 14, 2023
8.690
8.770
8.680
8.730
123,188
-0.12(-1.36%)
Aug 11, 2023
8.860
8.860
8.800
8.850
22,280
-0.09(-0.95%)
Aug 10, 2023
8.980
9.020
8.920
8.935
22,536
-0.00(-0.06%)
Aug 09, 2023
8.960
8.960
8.908
8.940
52,635
-0.02(-0.22%)
Aug 08, 2023
8.860
8.960
8.860
8.960
44,781
-0.04(-0.44%)
Aug 07, 2023
8.980
9.020
8.950
9.000
73,569
+0.01(+0.11%)
Aug 04, 2023
8.970
9.109
8.970
8.990
13,507
+0.03(+0.28%)
Aug 03, 2023
8.885
8.985
8.885
8.965
29,038
+0.21(+2.46%)
Aug 02, 2023
8.800
8.800
8.750
8.750
23,246
-0.14(-1.57%)
Aug 01, 2023
8.910
8.910
8.850
8.890
43,551
+0.01(+0.15%)
Jul 31, 2023
8.950
8.960
8.870
8.877
19,469
-0.11(-1.26%)
Jul 28, 2023
8.915
9.090
8.880
8.990
72,001
-0.05(-0.55%)
Jul 27, 2023
9.340
9.360
9.040
9.040
18,381
-0.16(-1.74%)
Jul 26, 2023
9.190
9.240
9.165
9.200
18,643
+0.05(+0.55%)
Jul 25, 2023
9.200
9.230
9.150
9.150
19,820
-0.04(-0.44%)
Jul 24, 2023
9.260
9.260
9.190
9.190
19,097
-0.05(-0.54%)
Jul 21, 2023
9.340
9.340
9.240
9.240
11,212
-0.03(-0.32%)
Jul 20, 2023
9.290
9.320
9.240
9.270
18,317
-0.09(-0.96%)
Jul 19, 2023
9.355
9.370
9.310
9.360
12,176
-0.03(-0.28%)
Jul 18, 2023
9.370
9.390
9.365
9.386
17,715
+0.03(+0.28%)
Jul 17, 2023
9.375
9.390
9.350
9.360
14,414
-0.12(-1.27%)
Jul 14, 2023
9.550
9.560
9.450
9.480
9,373
-0.08(-0.84%)
Jul 13, 2023
9.530
9.560
9.510
9.560
23,912
+0.13(+1.38%)
Jul 12, 2023
9.400
9.490
9.400
9.430
27,999
+0.17(+1.84%)
Jul 11, 2023
9.150
9.260
9.150
9.260
109,811
+0.10(+1.09%)
Jul 10, 2023
9.150
9.190
9.110
9.160
35,083
-0.08(-0.87%)
Jul 07, 2023
9.160
9.260
9.160
9.240
48,421
+0.10(+1.09%)
Jul 06, 2023
9.130
9.140
9.070
9.140
36,783
-0.12(-1.30%)
Jul 05, 2023
9.290
9.303
9.244
9.260
86,954
-0.02(-0.22%)
Jul 03, 2023
9.230
9.280
9.220
9.280
12,006
+0.12(+1.31%)
Jun 30, 2023
9.200
9.200
9.125
9.160
40,925
+0.06(+0.66%)
Jun 29, 2023
9.120
9.120
9.025
9.100
27,604
-0.08(-0.82%)
Jun 28, 2023
9.180
9.220
9.130
9.175
60,697
+0.09(+0.94%)
Jun 27, 2023
8.990
9.090
8.990
9.090
72,780
+0.14(+1.56%)
Jun 26, 2023
8.940
8.990
8.930
8.950
44,611
+0.02(+0.22%)
Jun 23, 2023
8.960
8.970
8.930
8.930
39,261
-0.06(-0.67%)
Jun 22, 2023
8.990
9.023
8.990
8.990
37,032
-0.06(-0.66%)
Jun 21, 2023
9.021
9.075
9.020
9.050
42,793
+0.02(+0.17%)
Jun 20, 2023
9.040
9.090
9.010
9.035
34,751
-0.04(-0.50%)
Jun 16, 2023
9.060
9.080
9.010
9.080
80,611
+0.08(+0.89%)
Jun 15, 2023
8.910
9.000
8.910
9.000
55,256
+0.14(+1.58%)
Jun 14, 2023
8.860
8.909
8.810
8.860
20,955
+0.14(+1.61%)
Jun 13, 2023
8.720
8.770
8.720
8.720
62,798
+0.15(+1.75%)
Jun 12, 2023
8.610
8.640
8.540
8.570
73,480
-0.11(-1.27%)
Jun 09, 2023
8.730
8.740
8.680
8.680
89,872
-0.12(-1.37%)
Jun 08, 2023
8.900
8.940
8.790
8.800
115,923
-0.10(-1.12%)
Jun 07, 2023
8.930
8.940
8.855
8.900
192,023
+0.03(+0.34%)
Jun 06, 2023
8.830
8.910
8.830
8.870
38,479
+0.06(+0.68%)
Jun 05, 2023
8.820
8.870
8.750
8.810
41,098
-0.09(-1.01%)
Jun 02, 2023
8.960
8.960
8.890
8.900
26,196
-0.01(-0.11%)
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.