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
Ready Capital Corp
(NY:
RC
)
8.340
+0.140 (+1.71%)
Official Closing Price
Updated: 7:00 PM 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 31, 2024
8.170
8.330
8.130
8.300
1,085,956
+0.19(+2.34%)
May 30, 2024
8.100
8.170
8.015
8.110
1,345,783
+0.12(+1.50%)
May 29, 2024
8.210
8.250
7.930
7.990
2,536,761
-0.29(-3.50%)
May 28, 2024
8.370
8.460
8.260
8.280
818,947
-0.07(-0.84%)
May 24, 2024
8.300
8.360
8.265
8.350
948,349
+0.07(+0.85%)
May 23, 2024
8.500
8.505
8.250
8.280
1,495,296
-0.22(-2.59%)
May 22, 2024
8.500
8.640
8.476
8.500
771,798
-0.02(-0.23%)
May 21, 2024
8.580
8.590
8.490
8.520
827,592
-0.06(-0.70%)
May 20, 2024
8.740
8.740
8.540
8.580
1,235,059
-0.13(-1.49%)
May 17, 2024
8.690
8.750
8.620
8.710
772,434
+0.05(+0.58%)
May 16, 2024
8.660
8.700
8.600
8.660
990,845
-0.04(-0.46%)
May 15, 2024
9.000
9.000
8.640
8.700
1,559,771
-0.16(-1.81%)
May 14, 2024
8.650
8.940
8.640
8.860
1,952,024
+0.28(+3.26%)
May 13, 2024
8.450
8.610
8.380
8.580
1,773,360
+0.21(+2.51%)
May 10, 2024
8.600
8.645
8.290
8.370
2,433,706
-0.29(-3.35%)
May 09, 2024
8.500
8.740
8.430
8.660
3,419,467
+0.21(+2.49%)
May 08, 2024
8.610
8.630
8.430
8.450
3,015,974
-0.23(-2.65%)
May 07, 2024
8.800
8.800
8.645
8.680
1,330,970
-0.06(-0.69%)
May 06, 2024
8.740
8.795
8.680
8.740
1,108,467
+0.08(+0.92%)
May 03, 2024
8.810
8.850
8.615
8.660
1,382,193
+0.04(+0.46%)
May 02, 2024
8.830
8.830
8.570
8.620
1,270,118
-0.05(-0.58%)
May 01, 2024
8.530
8.800
8.510
8.670
1,236,729
+0.15(+1.76%)
Apr 30, 2024
8.730
8.779
8.480
8.520
1,706,652
-0.29(-3.29%)
Apr 29, 2024
8.900
8.950
8.770
8.810
1,591,806
-0.04(-0.45%)
Apr 26, 2024
8.760
8.950
8.750
8.850
961,588
+0.15(+1.72%)
Apr 25, 2024
8.700
8.750
8.644
8.700
846,337
-0.12(-1.36%)
Apr 24, 2024
8.800
8.840
8.700
8.820
1,068,112
-0.05(-0.56%)
Apr 23, 2024
8.680
8.920
8.680
8.870
1,071,516
+0.16(+1.84%)
Apr 22, 2024
8.690
8.760
8.600
8.710
782,824
+0.09(+1.04%)
Apr 19, 2024
8.440
8.640
8.440
8.620
1,010,009
+0.15(+1.77%)
Apr 18, 2024
8.480
8.560
8.420
8.470
1,065,173
+0.00(+0.00%)
Apr 17, 2024
8.390
8.555
8.385
8.470
1,489,052
+0.14(+1.68%)
Apr 16, 2024
8.360
8.408
8.250
8.330
1,978,028
-0.06(-0.72%)
Apr 15, 2024
8.340
8.485
8.320
8.390
1,948,935
+0.07(+0.84%)
Apr 12, 2024
8.420
8.450
8.290
8.320
1,143,512
-0.17(-2.00%)
Apr 11, 2024
8.360
8.500
8.310
8.490
1,279,986
+0.19(+2.29%)
Apr 10, 2024
8.660
8.670
8.250
8.300
2,586,910
-0.50(-5.68%)
Apr 09, 2024
8.750
8.810
8.720
8.800
903,932
+0.09(+1.03%)
Apr 08, 2024
8.860
8.895
8.710
8.710
825,836
-0.09(-1.02%)
Apr 05, 2024
8.770
8.840
8.690
8.800
1,003,432
-0.01(-0.11%)
Apr 04, 2024
8.930
9.035
8.800
8.810
1,135,587
-0.02(-0.23%)
Apr 03, 2024
8.700
8.860
8.660
8.830
985,272
+0.09(+1.03%)
Apr 02, 2024
8.800
8.940
8.720
8.740
1,901,045
-0.22(-2.46%)
Apr 01, 2024
9.100
9.110
8.920
8.960
1,225,656
-0.17(-1.86%)
Mar 28, 2024
8.930
9.160
9.125
9.130
1,389,495
+0.20(+2.24%)
Mar 27, 2024
8.800
8.950
8.800
8.930
1,814,322
+0.20(+2.29%)
Mar 26, 2024
8.914
8.922
8.720
8.730
1,906,993
-0.13(-1.42%)
Mar 25, 2024
8.798
8.962
8.788
8.856
1,001,371
+0.08(+0.88%)
Mar 22, 2024
8.904
8.943
8.769
8.778
1,019,804
-0.10(-1.09%)
Mar 21, 2024
8.769
8.952
8.759
8.875
1,178,552
+0.11(+1.21%)
Mar 20, 2024
8.575
8.894
8.546
8.769
1,300,078
+0.15(+1.68%)
Mar 19, 2024
8.604
8.774
8.556
8.624
1,507,000
-0.02(-0.22%)
Mar 18, 2024
8.585
8.749
8.482
8.643
1,783,201
+0.08(+0.90%)
Mar 15, 2024
8.305
8.585
8.295
8.566
3,131,394
+0.18(+2.19%)
Mar 14, 2024
8.604
8.604
8.305
8.382
1,532,911
-0.23(-2.69%)
Mar 13, 2024
8.517
8.696
8.517
8.614
981,837
+0.08(+0.91%)
Mar 12, 2024
8.459
8.566
8.430
8.537
806,465
+0.05(+0.57%)
Mar 11, 2024
8.430
8.556
8.373
8.488
1,008,744
+0.02(+0.23%)
Mar 08, 2024
8.488
8.653
8.440
8.469
1,212,712
+0.05(+0.57%)
Mar 07, 2024
8.392
8.498
8.386
8.421
1,449,881
+0.23(+2.83%)
Mar 06, 2024
8.247
8.372
8.169
8.189
1,378,481
+0.04(+0.47%)
Mar 05, 2024
8.073
8.237
8.024
8.150
1,584,918
+0.04(+0.48%)
Mar 04, 2024
8.498
8.633
8.092
8.111
3,491,022
-0.56(-6.47%)
Mar 01, 2024
8.527
8.701
8.464
8.672
1,443,785
+0.14(+1.59%)
Feb 29, 2024
8.343
8.556
8.314
8.537
2,021,536
+0.33(+4.00%)
Feb 28, 2024
8.430
8.556
8.121
8.208
4,124,843
-0.43(-4.93%)
Feb 27, 2024
8.711
8.778
8.633
8.633
1,233,823
-0.01(-0.11%)
Feb 26, 2024
8.769
8.861
8.633
8.643
1,123,011
-0.16(-1.87%)
Feb 23, 2024
8.759
8.856
8.662
8.807
990,554
+0.05(+0.55%)
Feb 22, 2024
8.798
8.832
8.711
8.759
858,400
+0.00(+0.00%)
Feb 21, 2024
8.788
8.865
8.749
8.759
790,056
-0.05(-0.55%)
Feb 20, 2024
8.846
8.856
8.764
8.807
1,088,410
-0.09(-0.98%)
Feb 16, 2024
8.846
8.967
8.778
8.894
1,087,012
-0.08(-0.86%)
Feb 15, 2024
8.662
9.054
8.662
8.972
1,684,115
+0.38(+4.39%)
Feb 14, 2024
8.701
8.749
8.551
8.595
1,701,208
+0.02(+0.23%)
Feb 13, 2024
8.643
8.720
8.527
8.575
2,204,525
-0.33(-3.69%)
Feb 12, 2024
8.769
8.957
8.730
8.904
1,611,639
+0.17(+1.99%)
Feb 09, 2024
8.643
8.730
8.556
8.730
2,455,401
+0.15(+1.69%)
Feb 08, 2024
8.527
8.643
8.421
8.585
1,554,209
+0.05(+0.57%)
Feb 07, 2024
8.807
8.827
8.445
8.537
2,917,539
-0.24(-2.75%)
Feb 06, 2024
8.711
8.841
8.672
8.778
1,444,240
+0.04(+0.44%)
Feb 05, 2024
8.759
8.817
8.508
8.740
2,107,328
-0.13(-1.42%)
Feb 02, 2024
9.088
9.097
8.846
8.865
1,756,334
-0.32(-3.47%)
Feb 01, 2024
9.184
9.204
8.885
9.184
2,244,389
+0.13(+1.39%)
Jan 31, 2024
9.397
9.405
9.039
9.059
1,640,732
-0.36(-3.80%)
Jan 30, 2024
9.552
9.615
9.416
9.416
1,090,097
-0.20(-2.11%)
Jan 29, 2024
9.503
9.629
9.489
9.619
810,865
+0.10(+1.02%)
Jan 26, 2024
9.494
9.590
9.455
9.523
775,049
+0.11(+1.13%)
Jan 25, 2024
9.542
9.561
9.339
9.416
820,867
+0.01(+0.10%)
Jan 24, 2024
9.619
9.624
9.373
9.407
1,041,225
-0.11(-1.12%)
Jan 23, 2024
9.590
9.653
9.503
9.513
1,120,728
-0.03(-0.30%)
Jan 22, 2024
9.600
9.668
9.494
9.542
1,104,444
+0.03(+0.30%)
Jan 19, 2024
9.484
9.513
9.271
9.513
1,459,834
+0.10(+1.03%)
Jan 18, 2024
9.426
9.431
9.296
9.416
1,030,246
+0.05(+0.52%)
Jan 17, 2024
9.339
9.445
9.223
9.368
1,200,219
-0.10(-1.02%)
Jan 16, 2024
9.677
9.687
9.416
9.465
1,410,720
-0.31(-3.17%)
Jan 12, 2024
9.909
10.01
9.750
9.774
719,989
+0.01(+0.10%)
Jan 11, 2024
9.677
9.789
9.508
9.764
1,299,554
-0.02(-0.20%)
Jan 10, 2024
9.658
9.784
9.658
9.784
957,668
+0.12(+1.20%)
Jan 09, 2024
9.677
9.735
9.629
9.668
876,607
-0.13(-1.28%)
Jan 08, 2024
9.571
9.793
9.504
9.793
1,300,469
+0.24(+2.53%)
Jan 05, 2024
9.494
9.702
9.484
9.552
1,297,599
-0.02(-0.20%)
Jan 04, 2024
9.639
9.706
9.561
9.571
1,640,633
-0.07(-0.70%)
Jan 03, 2024
9.774
9.789
9.537
9.639
3,000,764
-0.25(-2.54%)
Jan 02, 2024
9.871
9.958
9.784
9.890
1,290,212
-0.02(-0.20%)
Dec 29, 2023
10.16
10.20
9.900
9.909
2,374,619
-0.27(-2.66%)
Dec 28, 2023
10.34
10.36
10.15
10.18
3,772,676
-0.15(-1.50%)
Dec 27, 2023
10.42
10.43
10.32
10.33
1,415,526
-0.08(-0.81%)
Dec 26, 2023
10.33
10.44
10.30
10.42
864,126
+0.14(+1.37%)
Dec 22, 2023
10.30
10.44
10.23
10.28
1,219,876
-0.01(-0.09%)
Dec 21, 2023
10.17
10.32
10.13
10.29
1,367,743
+0.21(+2.05%)
Dec 20, 2023
10.24
10.36
10.07
10.08
1,770,974
-0.17(-1.65%)
Dec 19, 2023
10.17
10.26
10.12
10.25
1,602,996
+0.14(+1.39%)
Dec 18, 2023
10.14
10.25
10.03
10.11
2,326,866
-0.14(-1.38%)
Dec 15, 2023
10.42
10.49
10.14
10.25
5,529,602
-0.54(-4.97%)
Dec 14, 2023
10.79
10.97
10.74
10.79
2,242,899
+0.24(+2.23%)
Dec 13, 2023
10.17
10.62
10.08
10.55
1,937,040
+0.39(+3.89%)
Dec 12, 2023
9.968
10.19
9.902
10.16
1,055,459
+0.21(+2.08%)
Dec 11, 2023
9.865
9.987
9.846
9.949
963,922
+0.08(+0.76%)
Dec 08, 2023
9.808
9.902
9.714
9.874
760,056
+0.03(+0.29%)
Dec 07, 2023
9.620
9.855
9.583
9.846
777,213
+0.22(+2.25%)
Dec 06, 2023
9.949
10.06
9.620
9.630
1,367,962
-0.26(-2.66%)
Dec 05, 2023
9.930
9.946
9.813
9.893
897,288
-0.07(-0.66%)
Dec 04, 2023
9.789
9.973
9.789
9.959
1,105,748
+0.08(+0.86%)
Dec 01, 2023
9.583
9.893
9.507
9.874
1,235,339
+0.26(+2.74%)
Nov 30, 2023
9.554
9.648
9.498
9.611
923,148
+0.08(+0.89%)
Nov 29, 2023
9.545
9.667
9.526
9.526
859,169
+0.11(+1.20%)
Nov 28, 2023
9.460
9.460
9.319
9.413
814,689
-0.03(-0.30%)
Nov 27, 2023
9.404
9.460
9.366
9.441
664,626
+0.00(+0.00%)
Nov 24, 2023
9.432
9.489
9.385
9.441
285,989
-0.03(-0.30%)
Nov 22, 2023
9.394
9.498
9.347
9.470
831,827
+0.10(+1.10%)
Nov 21, 2023
9.385
9.441
9.347
9.366
545,224
-0.10(-1.09%)
Nov 20, 2023
9.376
9.573
9.300
9.470
1,015,595
+0.07(+0.70%)
Nov 17, 2023
9.432
9.517
9.300
9.404
1,087,130
+0.09(+1.01%)
Nov 16, 2023
9.808
9.808
9.300
9.310
1,249,146
-0.48(-4.90%)
Nov 15, 2023
9.526
9.818
9.526
9.789
1,183,818
+0.21(+2.16%)
Nov 14, 2023
9.404
9.592
9.371
9.583
1,194,511
+0.50(+5.49%)
Nov 13, 2023
9.131
9.169
9.032
9.084
847,528
-0.08(-0.92%)
Nov 10, 2023
9.253
9.253
9.075
9.169
1,196,037
+0.01(+0.10%)
Nov 09, 2023
9.489
9.489
9.134
9.159
1,134,196
-0.28(-2.99%)
Nov 08, 2023
9.169
9.507
8.962
9.441
1,110,923
+0.11(+1.21%)
Nov 07, 2023
9.366
9.366
9.253
9.329
1,069,619
-0.02(-0.20%)
Nov 06, 2023
9.583
9.578
9.319
9.347
935,596
-0.21(-2.17%)
Nov 03, 2023
9.601
9.662
9.460
9.554
907,605
+0.21(+2.21%)
Nov 02, 2023
9.094
9.366
9.065
9.347
910,925
+0.40(+4.52%)
Nov 01, 2023
8.905
8.981
8.774
8.943
1,346,938
+0.08(+0.85%)
Oct 31, 2023
8.849
8.990
8.802
8.868
1,156,594
+0.12(+1.40%)
Oct 30, 2023
8.821
8.868
8.642
8.746
906,390
+0.05(+0.54%)
Oct 27, 2023
8.877
8.962
8.662
8.699
1,262,157
-0.12(-1.39%)
Oct 26, 2023
8.764
8.999
8.747
8.821
1,329,558
+0.10(+1.19%)
Oct 25, 2023
8.793
8.885
8.699
8.717
883,409
-0.16(-1.80%)
Oct 24, 2023
8.887
8.990
8.840
8.877
797,703
+0.06(+0.64%)
Oct 23, 2023
9.056
9.065
8.821
8.821
1,380,854
-0.24(-2.60%)
Oct 20, 2023
9.197
9.319
9.056
9.056
1,503,439
-0.11(-1.23%)
Oct 19, 2023
9.357
9.446
9.159
9.169
836,151
-0.24(-2.60%)
Oct 18, 2023
9.601
9.634
9.394
9.413
851,432
-0.28(-2.91%)
Oct 17, 2023
9.573
9.742
9.564
9.695
989,327
+0.01(+0.10%)
Oct 16, 2023
9.639
9.714
9.545
9.686
809,504
+0.16(+1.68%)
Oct 13, 2023
9.808
9.846
9.517
9.526
692,737
-0.22(-2.22%)
Oct 12, 2023
9.780
9.780
9.593
9.742
801,389
-0.08(-0.86%)
Oct 11, 2023
9.639
9.827
9.639
9.827
848,869
+0.24(+2.45%)
Oct 10, 2023
9.554
9.630
9.531
9.592
706,757
+0.08(+0.89%)
Oct 09, 2023
9.310
9.554
9.216
9.507
922,364
+0.22(+2.33%)
Oct 06, 2023
9.235
9.423
9.207
9.291
1,204,107
-0.04(-0.40%)
Oct 05, 2023
9.094
9.390
9.056
9.329
1,225,237
+0.24(+2.69%)
Oct 04, 2023
9.075
9.131
8.755
9.084
1,554,291
+0.00(+0.00%)
Oct 03, 2023
9.253
9.282
8.971
9.084
1,383,851
-0.23(-2.42%)
Oct 02, 2023
9.498
9.498
9.216
9.310
1,513,926
-0.20(-2.08%)
Sep 29, 2023
9.611
9.728
9.507
9.507
1,173,630
-0.04(-0.39%)
Sep 28, 2023
9.432
9.587
9.376
9.545
1,671,195
+0.13(+1.40%)
Sep 27, 2023
9.486
9.577
9.322
9.413
1,368,364
+0.00(+0.00%)
Sep 26, 2023
9.549
9.613
9.413
9.413
1,217,605
-0.19(-1.98%)
Sep 25, 2023
9.640
9.667
9.595
9.604
755,505
-0.08(-0.84%)
Sep 22, 2023
9.640
9.767
9.595
9.686
939,751
+0.11(+1.14%)
Sep 21, 2023
9.840
9.876
9.577
9.577
2,665,267
-0.32(-3.21%)
Sep 20, 2023
10.10
10.10
9.894
9.894
1,065,134
-0.12(-1.18%)
Sep 19, 2023
9.949
10.11
9.940
10.01
895,155
+0.06(+0.64%)
Sep 18, 2023
10.01
10.08
9.922
9.949
1,245,195
-0.01(-0.09%)
Sep 15, 2023
9.922
9.985
9.872
9.958
5,574,411
-0.06(-0.63%)
Sep 14, 2023
9.913
10.09
9.840
10.02
1,574,748
+0.25(+2.60%)
Sep 13, 2023
9.785
9.854
9.754
9.767
1,179,823
+0.00(+0.00%)
Sep 12, 2023
9.795
9.872
9.749
9.767
1,240,576
-0.02(-0.19%)
Sep 11, 2023
9.840
9.849
9.731
9.785
1,015,370
+0.05(+0.47%)
Sep 08, 2023
9.776
9.831
9.672
9.740
1,081,697
-0.01(-0.09%)
Sep 07, 2023
9.695
9.822
9.677
9.749
917,636
+0.03(+0.28%)
Sep 06, 2023
9.785
9.822
9.622
9.722
1,098,693
-0.10(-1.02%)
Sep 05, 2023
9.876
9.890
9.745
9.822
1,182,552
-0.16(-1.64%)
Sep 01, 2023
9.967
10.05
9.922
9.985
657,851
+0.07(+0.73%)
Aug 31, 2023
9.849
9.949
9.849
9.913
693,221
+0.05(+0.46%)
Aug 30, 2023
9.858
9.894
9.808
9.867
580,220
-0.04(-0.37%)
Aug 29, 2023
9.831
9.958
9.767
9.903
934,314
+0.09(+0.93%)
Aug 28, 2023
9.595
9.831
9.595
9.813
691,751
+0.25(+2.56%)
Aug 25, 2023
9.667
9.772
9.463
9.568
674,007
-0.03(-0.28%)
Aug 24, 2023
9.568
9.704
9.531
9.595
688,101
-0.02(-0.19%)
Aug 23, 2023
9.368
9.649
9.368
9.613
694,949
+0.20(+2.12%)
Aug 22, 2023
9.504
9.554
9.404
9.413
1,131,368
-0.08(-0.86%)
Aug 21, 2023
9.431
9.513
9.382
9.495
1,125,491
+0.07(+0.77%)
Aug 18, 2023
9.313
9.468
9.268
9.422
1,160,250
+0.02(+0.19%)
Aug 17, 2023
9.559
9.608
9.368
9.404
963,304
-0.14(-1.43%)
Aug 16, 2023
9.649
9.745
9.540
9.540
729,170
-0.15(-1.50%)
Aug 15, 2023
9.795
9.813
9.640
9.686
1,005,366
-0.19(-1.93%)
Aug 14, 2023
9.967
9.967
9.799
9.876
1,056,342
-0.12(-1.18%)
Aug 11, 2023
9.994
10.08
9.931
9.994
810,651
-0.06(-0.63%)
Aug 10, 2023
10.05
10.13
9.967
10.06
989,535
+0.05(+0.45%)
Aug 09, 2023
10.10
10.22
10.00
10.01
1,193,155
-0.15(-1.52%)
Aug 08, 2023
10.09
10.25
9.985
10.17
1,377,312
-0.07(-0.71%)
Aug 07, 2023
10.30
10.37
10.14
10.24
1,434,000
-0.01(-0.09%)
Aug 04, 2023
10.09
10.30
10.07
10.25
1,102,185
+0.20(+1.99%)
Aug 03, 2023
10.25
10.26
10.02
10.05
1,562,157
-0.20(-1.95%)
Aug 02, 2023
10.18
10.26
10.09
10.25
1,128,136
-0.02(-0.18%)
Aug 01, 2023
10.43
10.45
10.24
10.27
1,767,944
-0.24(-2.25%)
Jul 31, 2023
10.71
10.74
10.43
10.50
1,967,876
-0.17(-1.61%)
Jul 28, 2023
10.48
10.69
10.38
10.68
1,290,377
+0.29(+2.80%)
Jul 27, 2023
10.66
10.71
10.35
10.38
1,114,002
-0.23(-2.14%)
Jul 26, 2023
10.44
10.65
10.44
10.61
1,087,229
+0.17(+1.65%)
Jul 25, 2023
10.48
10.57
10.41
10.44
1,324,850
-0.03(-0.26%)
Jul 24, 2023
10.45
10.58
10.41
10.47
960,522
-0.02(-0.17%)
Jul 21, 2023
10.68
10.74
10.46
10.48
1,005,782
-0.11(-1.03%)
Jul 20, 2023
10.83
10.84
10.58
10.59
1,181,478
-0.24(-2.18%)
Jul 19, 2023
10.76
10.87
10.74
10.83
751,359
+0.14(+1.27%)
Jul 18, 2023
10.53
10.74
10.52
10.69
848,018
+0.20(+1.90%)
Jul 17, 2023
10.42
10.51
10.34
10.49
736,214
+0.06(+0.61%)
Jul 14, 2023
10.56
10.56
10.39
10.43
938,627
-0.15(-1.46%)
Jul 13, 2023
10.43
10.63
10.38
10.58
1,351,519
+0.16(+1.57%)
Jul 12, 2023
10.52
10.58
10.38
10.42
967,283
+0.02(+0.17%)
Jul 11, 2023
10.30
10.40
10.28
10.40
922,446
+0.15(+1.42%)
Jul 10, 2023
9.967
10.26
9.931
10.26
1,078,075
+0.31(+3.10%)
Jul 07, 2023
9.813
10.06
9.804
9.949
1,130,425
+0.15(+1.48%)
Jul 06, 2023
9.894
9.949
9.667
9.804
1,165,737
-0.22(-2.17%)
Jul 05, 2023
10.17
10.22
10.02
10.02
1,547,098
-0.20(-1.95%)
Jul 03, 2023
10.19
10.29
10.14
10.22
578,873
-0.02(-0.18%)
Jun 30, 2023
10.34
10.34
10.16
10.24
1,191,102
+0.00(+0.00%)
Jun 29, 2023
10.11
10.29
10.10
10.24
1,950,893
+0.16(+1.62%)
Jun 28, 2023
9.915
10.08
9.897
10.08
1,151,923
+0.08(+0.81%)
Jun 27, 2023
9.762
10.01
9.708
9.995
880,872
+0.23(+2.39%)
Jun 26, 2023
9.583
9.843
9.565
9.762
1,127,311
+0.18(+1.87%)
Jun 23, 2023
9.753
9.807
9.538
9.583
5,388,745
-0.29(-2.91%)
Jun 22, 2023
10.04
10.04
9.861
9.870
868,802
-0.16(-1.61%)
Jun 21, 2023
9.959
10.11
9.865
10.03
1,063,146
+0.07(+0.72%)
Jun 20, 2023
9.959
9.991
9.861
9.959
1,031,421
-0.03(-0.27%)
Jun 16, 2023
10.23
10.26
9.977
9.986
4,985,819
-0.18(-1.76%)
Jun 15, 2023
9.843
10.17
9.834
10.17
2,303,505
+0.24(+2.44%)
Jun 14, 2023
9.995
10.16
9.834
9.924
2,180,155
-0.06(-0.63%)
Jun 13, 2023
9.986
10.18
9.950
9.986
2,219,052
+0.08(+0.81%)
Jun 12, 2023
9.717
9.928
9.673
9.906
1,576,551
+0.12(+1.19%)
Jun 09, 2023
9.664
9.798
9.646
9.789
1,529,978
+0.06(+0.65%)
Jun 08, 2023
9.888
9.888
9.637
9.726
2,307,811
-0.22(-2.16%)
Jun 07, 2023
9.744
9.968
9.731
9.941
2,909,986
+0.26(+2.69%)
Jun 06, 2023
9.323
9.726
9.323
9.681
1,961,736
+0.30(+3.15%)
Jun 05, 2023
9.475
9.493
9.260
9.386
3,449,947
-0.19(-1.97%)
Jun 02, 2023
9.144
9.610
9.072
9.574
5,363,626
+0.67(+7.55%)
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.