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
Travelzoo
(NQ:
TZOO
)
7.900
+0.200 (+2.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
7.750
7.940
7.660
7.900
84,710
+0.20(+2.60%)
May 30, 2024
7.750
7.790
7.610
7.700
82,422
+0.01(+0.13%)
May 29, 2024
7.930
8.010
7.655
7.690
105,527
-0.30(-3.75%)
May 28, 2024
7.940
8.150
7.940
7.990
101,208
+0.10(+1.27%)
May 24, 2024
7.850
8.090
7.850
7.890
81,888
+0.09(+1.15%)
May 23, 2024
7.850
8.110
7.800
7.800
112,178
-0.05(-0.64%)
May 22, 2024
8.230
8.240
7.730
7.850
201,307
-0.49(-5.88%)
May 21, 2024
8.300
8.460
8.290
8.340
92,038
+0.02(+0.24%)
May 20, 2024
8.270
8.640
8.230
8.320
153,505
+0.05(+0.60%)
May 17, 2024
8.310
8.600
8.230
8.270
85,115
+0.05(+0.61%)
May 16, 2024
8.230
8.360
8.170
8.220
69,795
+0.05(+0.61%)
May 15, 2024
8.490
8.490
8.130
8.170
140,737
-0.27(-3.20%)
May 14, 2024
8.300
8.580
8.300
8.440
80,223
+0.18(+2.18%)
May 13, 2024
8.400
8.620
8.130
8.260
122,330
-0.16(-1.90%)
May 10, 2024
8.550
8.630
8.380
8.420
94,231
-0.13(-1.52%)
May 09, 2024
8.700
8.820
8.520
8.550
99,316
-0.15(-1.72%)
May 08, 2024
8.850
8.970
8.700
8.700
96,251
-0.12(-1.36%)
May 07, 2024
8.850
9.030
8.710
8.820
80,789
+0.01(+0.11%)
May 06, 2024
8.910
9.010
8.720
8.810
90,023
-0.08(-0.90%)
May 03, 2024
8.740
9.090
8.740
8.890
101,225
+0.21(+2.42%)
May 02, 2024
8.680
8.845
8.530
8.680
87,605
+0.18(+2.12%)
May 01, 2024
8.990
9.030
8.500
8.500
147,307
-0.41(-4.60%)
Apr 30, 2024
8.760
9.480
8.635
8.910
230,085
+0.55(+6.58%)
Apr 29, 2024
8.640
8.790
8.285
8.360
116,119
-0.22(-2.56%)
Apr 26, 2024
8.640
8.670
8.410
8.580
91,865
+0.08(+0.94%)
Apr 25, 2024
8.590
8.604
8.200
8.500
112,525
-0.08(-0.93%)
Apr 24, 2024
8.760
8.915
8.280
8.580
187,545
-0.75(-8.04%)
Apr 23, 2024
9.380
9.490
9.135
9.330
65,641
+0.06(+0.65%)
Apr 22, 2024
8.950
9.380
8.850
9.270
95,711
+0.36(+4.04%)
Apr 19, 2024
9.040
9.170
8.860
8.910
57,716
-0.12(-1.33%)
Apr 18, 2024
8.850
9.160
8.820
9.030
52,142
+0.19(+2.15%)
Apr 17, 2024
9.030
9.110
8.830
8.840
45,144
-0.08(-0.90%)
Apr 16, 2024
9.030
9.060
8.810
8.920
59,623
-0.13(-1.44%)
Apr 15, 2024
9.150
9.341
8.910
9.050
52,479
-0.11(-1.20%)
Apr 12, 2024
9.530
9.530
9.130
9.160
59,031
-0.40(-4.18%)
Apr 11, 2024
9.520
9.680
9.220
9.560
42,032
+0.03(+0.31%)
Apr 10, 2024
10.09
10.09
9.470
9.530
60,223
-0.63(-6.20%)
Apr 09, 2024
9.920
10.17
9.890
10.16
50,758
+0.34(+3.46%)
Apr 08, 2024
9.960
9.960
9.660
9.820
98,431
-0.13(-1.31%)
Apr 05, 2024
9.740
10.10
9.700
9.950
75,848
+0.11(+1.12%)
Apr 04, 2024
9.800
10.24
9.800
9.840
78,306
+0.03(+0.31%)
Apr 03, 2024
9.880
10.14
9.810
9.810
63,949
-0.17(-1.70%)
Apr 02, 2024
10.24
10.24
9.750
9.980
81,642
-0.35(-3.39%)
Apr 01, 2024
10.34
10.65
10.08
10.33
142,405
+0.15(+1.47%)
Mar 28, 2024
10.59
10.79
10.10
10.18
81,038
-0.42(-3.96%)
Mar 27, 2024
11.11
11.11
10.41
10.60
101,931
-0.39(-3.55%)
Mar 26, 2024
10.96
11.23
10.80
10.99
120,913
+0.13(+1.20%)
Mar 25, 2024
10.31
10.99
10.31
10.86
171,754
+0.73(+7.21%)
Mar 22, 2024
10.43
10.44
9.980
10.13
95,764
-0.25(-2.41%)
Mar 21, 2024
10.76
10.76
10.35
10.38
85,572
-0.35(-3.26%)
Mar 20, 2024
10.57
10.83
10.43
10.73
180,666
+0.19(+1.80%)
Mar 19, 2024
10.31
10.70
10.25
10.54
190,931
+0.19(+1.84%)
Mar 18, 2024
10.24
10.55
10.09
10.35
188,678
+0.19(+1.87%)
Mar 15, 2024
9.990
10.42
9.830
10.16
200,738
+0.18(+1.80%)
Mar 14, 2024
10.06
10.15
9.800
9.980
142,820
-0.10(-0.99%)
Mar 13, 2024
9.760
10.38
9.760
10.08
286,281
+0.40(+4.13%)
Mar 12, 2024
9.610
9.930
9.590
9.680
125,697
+0.08(+0.83%)
Mar 11, 2024
9.730
9.910
9.540
9.600
255,666
-0.04(-0.41%)
Mar 08, 2024
9.390
9.875
9.350
9.640
227,632
+0.33(+3.54%)
Mar 07, 2024
8.930
9.470
8.820
9.310
130,640
+0.43(+4.84%)
Mar 06, 2024
8.570
9.070
8.570
8.880
105,817
+0.34(+3.98%)
Mar 05, 2024
8.300
8.570
8.210
8.540
109,151
+0.13(+1.55%)
Mar 04, 2024
8.850
8.880
8.220
8.410
224,157
-0.56(-6.24%)
Mar 01, 2024
9.370
9.370
8.460
8.970
195,630
-0.48(-5.08%)
Feb 29, 2024
9.160
10.09
8.970
9.450
266,984
+0.53(+5.94%)
Feb 28, 2024
9.740
9.740
8.840
8.920
169,339
-0.68(-7.08%)
Feb 27, 2024
9.680
9.680
9.170
9.600
124,637
+0.05(+0.52%)
Feb 26, 2024
9.100
9.770
9.010
9.550
156,602
+0.33(+3.58%)
Feb 23, 2024
9.370
9.370
9.078
9.220
46,456
-0.05(-0.54%)
Feb 22, 2024
9.020
9.295
8.951
9.270
61,116
+0.37(+4.16%)
Feb 21, 2024
9.030
9.040
8.711
8.900
95,573
-0.16(-1.77%)
Feb 20, 2024
8.950
9.120
8.830
9.060
75,619
+0.09(+1.00%)
Feb 16, 2024
9.150
9.150
8.880
8.970
50,223
-0.18(-1.97%)
Feb 15, 2024
8.880
9.240
8.751
9.150
131,810
+0.53(+6.15%)
Feb 14, 2024
8.390
8.680
8.390
8.620
68,685
+0.38(+4.61%)
Feb 13, 2024
8.400
8.526
8.180
8.240
71,641
-0.35(-4.07%)
Feb 12, 2024
8.090
8.840
8.090
8.590
136,076
+0.53(+6.58%)
Feb 09, 2024
8.410
8.561
8.020
8.060
132,992
-0.58(-6.71%)
Feb 08, 2024
8.440
8.700
8.355
8.640
64,220
+0.19(+2.25%)
Feb 07, 2024
8.400
8.500
8.204
8.450
69,731
+0.06(+0.72%)
Feb 06, 2024
8.210
8.650
8.210
8.390
53,006
+0.09(+1.08%)
Feb 05, 2024
8.200
8.620
8.160
8.300
62,974
+0.06(+0.73%)
Feb 02, 2024
8.530
8.539
8.120
8.240
92,413
-0.29(-3.40%)
Feb 01, 2024
8.500
8.700
8.390
8.530
98,684
+0.06(+0.71%)
Jan 31, 2024
8.780
8.800
8.470
8.470
48,815
-0.26(-2.98%)
Jan 30, 2024
8.720
8.780
8.650
8.730
46,926
-0.08(-0.91%)
Jan 29, 2024
8.870
8.989
8.740
8.810
51,641
-0.09(-1.01%)
Jan 26, 2024
9.000
9.060
8.880
8.900
32,885
-0.02(-0.22%)
Jan 25, 2024
8.710
8.940
8.690
8.920
51,253
+0.23(+2.65%)
Jan 24, 2024
9.080
9.140
8.690
8.690
51,856
-0.19(-2.14%)
Jan 23, 2024
8.950
9.140
8.880
8.880
48,900
+0.02(+0.23%)
Jan 22, 2024
8.480
9.010
8.480
8.860
72,938
+0.38(+4.48%)
Jan 19, 2024
8.580
8.750
8.420
8.480
69,797
-0.08(-0.93%)
Jan 18, 2024
8.550
8.740
8.390
8.560
44,464
+0.03(+0.35%)
Jan 17, 2024
8.500
8.770
8.440
8.530
86,342
-0.30(-3.40%)
Jan 16, 2024
9.130
9.185
8.700
8.830
107,729
-0.45(-4.85%)
Jan 12, 2024
9.290
9.500
9.280
9.280
60,959
+0.02(+0.22%)
Jan 11, 2024
9.470
9.500
9.170
9.260
37,174
-0.16(-1.70%)
Jan 10, 2024
9.430
9.555
9.410
9.420
39,410
-0.02(-0.21%)
Jan 09, 2024
9.420
9.670
9.360
9.440
71,543
-0.02(-0.21%)
Jan 08, 2024
9.760
9.780
9.184
9.460
130,993
-0.32(-3.27%)
Jan 05, 2024
9.490
9.860
9.300
9.780
79,120
+0.29(+3.06%)
Jan 04, 2024
9.190
9.540
9.160
9.490
77,658
+0.27(+2.93%)
Jan 03, 2024
9.390
9.470
9.180
9.220
67,895
-0.24(-2.54%)
Jan 02, 2024
9.450
9.580
9.190
9.460
97,041
-0.07(-0.73%)
Dec 29, 2023
9.600
9.640
9.400
9.530
73,393
-0.10(-1.04%)
Dec 28, 2023
9.850
9.860
9.500
9.630
65,176
-0.06(-0.62%)
Dec 27, 2023
9.970
10.02
9.550
9.690
77,399
-0.22(-2.22%)
Dec 26, 2023
9.650
10.03
9.426
9.910
175,131
+0.40(+4.21%)
Dec 22, 2023
9.730
9.730
9.440
9.510
56,912
-0.13(-1.35%)
Dec 21, 2023
9.550
9.749
9.510
9.640
105,412
+0.23(+2.44%)
Dec 20, 2023
9.710
9.860
9.300
9.410
114,930
-0.37(-3.78%)
Dec 19, 2023
9.920
10.24
9.620
9.780
140,508
-0.16(-1.61%)
Dec 18, 2023
9.690
10.09
9.370
9.940
184,258
+0.36(+3.76%)
Dec 15, 2023
10.27
10.27
9.400
9.580
248,547
-0.72(-6.99%)
Dec 14, 2023
10.60
10.66
9.860
10.30
336,914
-0.15(-1.44%)
Dec 13, 2023
10.28
10.47
10.20
10.45
116,079
+0.29(+2.85%)
Dec 12, 2023
10.09
10.36
10.05
10.16
77,423
+0.09(+0.89%)
Dec 11, 2023
9.620
10.27
9.459
10.07
239,800
+0.45(+4.68%)
Dec 08, 2023
9.650
9.880
9.560
9.620
89,681
-0.02(-0.21%)
Dec 07, 2023
9.390
9.950
9.200
9.640
173,829
+0.19(+2.01%)
Dec 06, 2023
9.960
9.960
9.450
9.450
125,448
-0.41(-4.16%)
Dec 05, 2023
10.20
10.37
9.810
9.860
90,319
-0.54(-5.19%)
Dec 04, 2023
10.00
10.60
9.900
10.40
225,757
+0.42(+4.21%)
Dec 01, 2023
10.13
10.52
9.710
9.980
189,618
-0.17(-1.67%)
Nov 30, 2023
9.480
10.23
9.480
10.15
314,910
+0.80(+8.56%)
Nov 29, 2023
9.040
9.440
9.040
9.350
265,053
+0.46(+5.17%)
Nov 28, 2023
9.220
9.300
8.830
8.890
236,177
-0.40(-4.31%)
Nov 27, 2023
9.410
9.590
9.140
9.290
248,150
-0.11(-1.17%)
Nov 24, 2023
9.290
9.540
9.290
9.400
50,109
+0.05(+0.53%)
Nov 22, 2023
9.320
9.620
9.290
9.350
93,662
+0.07(+0.75%)
Nov 21, 2023
9.430
9.500
9.090
9.280
107,464
-0.15(-1.59%)
Nov 20, 2023
9.000
9.490
8.852
9.430
273,384
+0.43(+4.78%)
Nov 17, 2023
8.470
9.000
8.460
9.000
426,891
+0.63(+7.53%)
Nov 16, 2023
8.210
8.400
8.150
8.370
145,618
+0.11(+1.33%)
Nov 15, 2023
8.290
8.460
8.260
8.260
117,947
-0.03(-0.36%)
Nov 14, 2023
8.400
8.470
8.210
8.290
124,016
-0.15(-1.78%)
Nov 13, 2023
7.930
8.470
7.850
8.440
242,468
+0.49(+6.16%)
Nov 10, 2023
8.060
8.100
7.760
7.950
192,067
+0.02(+0.19%)
Nov 09, 2023
8.020
8.060
7.760
7.935
206,615
-0.04(-0.44%)
Nov 08, 2023
8.160
8.160
7.600
7.970
159,004
-0.07(-0.87%)
Nov 07, 2023
8.050
8.130
7.950
8.040
129,938
+0.06(+0.75%)
Nov 06, 2023
8.000
8.148
7.678
7.980
178,025
+0.10(+1.27%)
Nov 03, 2023
7.620
7.900
7.420
7.880
188,484
+0.48(+6.49%)
Nov 02, 2023
7.180
7.530
7.040
7.400
204,898
+0.30(+4.23%)
Nov 01, 2023
7.080
7.190
6.910
7.100
155,165
+0.07(+1.00%)
Oct 31, 2023
7.000
7.380
6.800
7.030
198,379
-0.07(-0.99%)
Oct 30, 2023
7.140
7.700
6.970
7.100
287,218
+0.21(+3.05%)
Oct 27, 2023
6.810
7.198
6.800
6.890
177,402
+0.18(+2.68%)
Oct 26, 2023
7.070
7.100
6.570
6.710
151,866
-0.34(-4.82%)
Oct 25, 2023
6.600
7.150
6.580
7.050
227,597
+0.52(+7.96%)
Oct 24, 2023
5.920
6.850
5.920
6.530
621,346
+1.28(+24.38%)
Oct 23, 2023
5.220
5.460
4.770
5.250
189,164
+0.03(+0.57%)
Oct 20, 2023
5.090
5.420
5.050
5.220
51,911
+0.14(+2.76%)
Oct 19, 2023
5.220
5.360
5.070
5.080
38,629
-0.16(-3.05%)
Oct 18, 2023
5.440
5.740
5.170
5.240
55,094
-0.20(-3.68%)
Oct 17, 2023
5.290
5.600
5.290
5.440
57,306
+0.15(+2.84%)
Oct 16, 2023
5.220
5.520
5.242
5.290
62,946
+0.14(+2.72%)
Oct 13, 2023
5.210
5.480
4.930
5.150
71,071
-0.05(-0.96%)
Oct 12, 2023
5.300
5.470
5.100
5.200
63,081
-0.10(-1.89%)
Oct 11, 2023
5.470
5.820
5.260
5.300
65,055
-0.17(-3.11%)
Oct 10, 2023
5.300
5.750
5.300
5.470
52,478
+0.17(+3.21%)
Oct 09, 2023
5.410
5.450
5.240
5.300
56,185
-0.15(-2.75%)
Oct 06, 2023
5.450
5.740
5.420
5.450
84,188
-0.04(-0.73%)
Oct 05, 2023
5.420
5.640
5.420
5.490
36,494
+0.03(+0.55%)
Oct 04, 2023
5.390
5.510
5.110
5.460
87,216
+0.01(+0.18%)
Oct 03, 2023
5.570
5.600
5.380
5.450
62,847
-0.15(-2.68%)
Oct 02, 2023
5.790
5.840
5.365
5.600
124,689
-0.23(-3.95%)
Sep 29, 2023
6.000
6.080
5.770
5.830
92,253
-0.17(-2.83%)
Sep 28, 2023
6.010
6.110
5.910
6.000
58,882
-0.01(-0.17%)
Sep 27, 2023
5.980
6.200
5.930
6.010
53,155
+0.05(+0.84%)
Sep 26, 2023
6.210
6.270
5.950
5.960
30,794
-0.25(-4.03%)
Sep 25, 2023
6.060
6.280
6.180
6.210
93,111
+0.05(+0.81%)
Sep 22, 2023
6.050
6.280
6.050
6.160
132,809
+0.18(+3.01%)
Sep 21, 2023
5.950
6.150
5.901
5.980
130,077
-0.03(-0.50%)
Sep 20, 2023
6.140
6.260
5.980
6.010
134,800
+0.00(+0.00%)
Sep 19, 2023
6.040
6.170
6.000
6.010
107,290
-0.03(-0.50%)
Sep 18, 2023
5.890
6.180
5.890
6.040
126,325
+0.10(+1.68%)
Sep 15, 2023
6.010
6.180
5.940
5.940
158,647
-0.07(-1.16%)
Sep 14, 2023
6.110
6.125
5.976
6.010
42,879
+0.04(+0.67%)
Sep 13, 2023
6.120
6.120
5.880
5.970
59,091
-0.02(-0.33%)
Sep 12, 2023
6.170
6.470
5.960
5.990
136,790
-0.14(-2.28%)
Sep 11, 2023
6.430
6.600
6.060
6.130
170,354
-0.22(-3.46%)
Sep 08, 2023
6.510
6.730
6.350
6.350
183,673
-0.47(-6.89%)
Sep 07, 2023
6.740
6.893
6.650
6.820
122,249
+0.04(+0.59%)
Sep 06, 2023
7.100
7.155
6.610
6.780
145,199
-0.51(-7.00%)
Sep 05, 2023
7.330
7.347
7.150
7.290
88,827
+0.03(+0.41%)
Sep 01, 2023
7.400
7.540
7.020
7.260
128,211
-0.12(-1.63%)
Aug 31, 2023
7.400
7.727
7.310
7.380
123,611
+0.05(+0.68%)
Aug 30, 2023
7.090
7.450
7.000
7.330
90,958
+0.33(+4.71%)
Aug 29, 2023
6.930
7.240
6.930
7.000
102,692
+0.04(+0.57%)
Aug 28, 2023
6.910
7.060
6.881
6.960
63,447
+0.12(+1.75%)
Aug 25, 2023
6.840
6.925
6.680
6.840
106,277
+0.01(+0.15%)
Aug 24, 2023
6.990
6.990
6.750
6.830
100,570
-0.07(-1.01%)
Aug 23, 2023
6.790
7.120
6.760
6.900
145,185
+0.14(+2.07%)
Aug 22, 2023
6.810
6.860
6.600
6.760
195,887
+0.04(+0.60%)
Aug 21, 2023
7.030
7.030
6.623
6.720
171,089
-0.30(-4.27%)
Aug 18, 2023
6.570
7.500
6.560
7.020
146,671
+0.48(+7.34%)
Aug 17, 2023
6.490
6.790
6.435
6.540
137,900
+0.13(+2.03%)
Aug 16, 2023
6.550
6.680
6.350
6.410
113,623
-0.09(-1.38%)
Aug 15, 2023
6.670
6.750
6.370
6.500
169,697
-0.09(-1.37%)
Aug 14, 2023
6.550
6.650
6.450
6.590
153,135
-0.10(-1.49%)
Aug 11, 2023
6.750
6.920
6.650
6.690
110,639
-0.16(-2.34%)
Aug 10, 2023
6.870
7.110
6.790
6.850
99,746
+0.01(+0.15%)
Aug 09, 2023
7.030
7.110
6.800
6.840
117,204
-0.16(-2.29%)
Aug 08, 2023
7.270
7.390
6.950
7.000
173,931
-0.35(-4.76%)
Aug 07, 2023
7.330
7.540
7.270
7.350
226,301
+0.02(+0.27%)
Aug 04, 2023
7.460
7.650
7.320
7.330
136,020
-0.13(-1.74%)
Aug 03, 2023
7.750
8.070
7.310
7.460
178,267
-0.34(-4.36%)
Aug 02, 2023
8.150
8.360
7.760
7.800
90,245
-0.41(-4.99%)
Aug 01, 2023
8.190
8.330
7.955
8.210
108,025
-0.03(-0.36%)
Jul 31, 2023
7.580
8.370
7.550
8.240
271,687
+0.88(+11.96%)
Jul 28, 2023
7.000
7.480
7.000
7.360
167,492
+0.40(+5.75%)
Jul 27, 2023
8.250
8.250
6.900
6.960
300,438
-1.04(-13.00%)
Jul 26, 2023
7.870
8.060
7.695
8.000
123,109
+0.19(+2.43%)
Jul 25, 2023
8.040
8.060
7.750
7.810
71,330
-0.14(-1.76%)
Jul 24, 2023
7.740
8.090
7.660
7.950
82,105
+0.15(+1.92%)
Jul 21, 2023
8.090
8.191
7.730
7.800
71,849
-0.35(-4.29%)
Jul 20, 2023
8.280
8.430
8.100
8.150
72,524
-0.13(-1.57%)
Jul 19, 2023
8.480
8.750
8.150
8.280
182,561
-0.22(-2.59%)
Jul 18, 2023
8.900
8.935
8.410
8.500
76,782
-0.33(-3.74%)
Jul 17, 2023
8.550
8.950
8.505
8.830
69,247
+0.28(+3.27%)
Jul 14, 2023
8.470
8.700
8.350
8.550
67,973
+0.05(+0.59%)
Jul 13, 2023
8.500
8.720
8.100
8.500
81,928
-0.02(-0.23%)
Jul 12, 2023
8.690
8.940
8.500
8.520
43,784
-0.16(-1.84%)
Jul 11, 2023
8.690
8.923
8.560
8.680
43,319
-0.05(-0.57%)
Jul 10, 2023
8.500
8.800
8.500
8.730
49,453
+0.01(+0.11%)
Jul 07, 2023
8.680
8.870
8.425
8.720
55,864
+0.13(+1.51%)
Jul 06, 2023
8.010
8.740
8.000
8.590
109,796
+0.46(+5.66%)
Jul 05, 2023
8.580
8.580
8.010
8.130
126,259
-0.45(-5.24%)
Jul 03, 2023
7.970
8.630
7.900
8.580
72,878
+0.69(+8.75%)
Jun 30, 2023
8.180
8.315
7.800
7.890
129,899
-0.25(-3.07%)
Jun 29, 2023
8.650
8.733
8.058
8.140
124,611
-0.48(-5.57%)
Jun 28, 2023
8.900
9.090
8.590
8.620
104,914
-0.24(-2.71%)
Jun 27, 2023
8.720
8.990
8.600
8.860
133,762
+0.18(+2.07%)
Jun 26, 2023
8.900
9.069
8.540
8.680
90,881
-0.35(-3.88%)
Jun 23, 2023
9.020
9.200
8.930
9.030
54,501
-0.15(-1.63%)
Jun 22, 2023
8.860
9.340
8.820
9.180
78,749
+0.23(+2.57%)
Jun 21, 2023
9.200
9.567
8.870
8.950
95,270
-0.33(-3.56%)
Jun 20, 2023
9.140
9.610
8.975
9.280
150,876
-0.01(-0.11%)
Jun 16, 2023
9.690
9.750
9.230
9.290
115,899
-0.28(-2.93%)
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.