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
Lifeist Wellness Inc
(OP:
NXTTF
)
N/A
UNCHANGED
Last Price
Updated: 3:36 PM EDT, Apr 6, 2023
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 (%)
Jan 31, 2020
0.4875
0.4910
0.4352
0.4400
1,043,900
-0.04(-8.33%)
Jan 30, 2020
0.4540
0.4873
0.4411
0.4800
2,291,976
+0.01(+3.20%)
Jan 29, 2020
0.4550
0.4819
0.4379
0.4651
1,061,380
+0.02(+4.75%)
Jan 28, 2020
0.3923
0.4500
0.3923
0.4440
915,558
+0.04(+11.00%)
Jan 27, 2020
0.4150
0.4150
0.3759
0.4000
962,356
+0.00(+0.00%)
Jan 24, 2020
0.4420
0.4720
0.3775
0.4000
2,129,300
-0.04(-8.70%)
Jan 23, 2020
0.4900
0.5400
0.4233
0.4381
4,138,035
-0.06(-11.49%)
Jan 22, 2020
0.3850
0.5000
0.3810
0.4950
2,130,039
+0.11(+27.25%)
Jan 21, 2020
0.3690
0.4000
0.3595
0.3890
1,063,265
-0.00(-0.26%)
Jan 17, 2020
0.3500
0.4010
0.3400
0.3900
1,592,900
+0.05(+13.27%)
Jan 16, 2020
0.3390
0.3470
0.3200
0.3443
1,313,536
+0.02(+6.40%)
Jan 15, 2020
0.2870
0.3252
0.2870
0.3236
1,130,339
+0.03(+9.69%)
Jan 14, 2020
0.2890
0.2950
0.2680
0.2950
235,217
+0.01(+2.15%)
Jan 13, 2020
0.2760
0.3199
0.2760
0.2888
937,955
+0.03(+10.23%)
Jan 10, 2020
0.2760
0.2830
0.2600
0.2620
253,100
-0.01(-2.96%)
Jan 09, 2020
0.2595
0.2740
0.2545
0.2700
186,363
+0.01(+3.85%)
Jan 08, 2020
0.2720
0.2720
0.2500
0.2600
385,206
-0.01(-2.99%)
Jan 07, 2020
0.2700
0.2800
0.2617
0.2680
217,695
-0.00(-1.40%)
Jan 06, 2020
0.2800
0.2910
0.2530
0.2718
888,704
-0.01(-4.63%)
Jan 03, 2020
0.3120
0.3300
0.2701
0.2850
1,683,200
-0.03(-8.06%)
Jan 02, 2020
0.2400
0.3107
0.2240
0.3100
2,210,394
+0.08(+32.59%)
Dec 31, 2019
0.2199
0.2379
0.2130
0.2338
665,500
+0.01(+6.32%)
Dec 30, 2019
0.2120
0.2287
0.2113
0.2199
529,989
+0.00(+1.81%)
Dec 27, 2019
0.2008
0.2243
0.2000
0.2160
858,100
+0.00(+0.65%)
Dec 26, 2019
0.1965
0.2233
0.1965
0.2146
587,532
+0.01(+4.79%)
Dec 24, 2019
0.2150
0.2150
0.1980
0.2048
146,600
-0.00(-0.63%)
Dec 23, 2019
0.2220
0.2220
0.2030
0.2061
277,562
-0.01(-4.23%)
Dec 20, 2019
0.1880
0.2370
0.1880
0.2152
684,700
+0.02(+7.60%)
Dec 19, 2019
0.2000
0.2147
0.2000
0.2000
624,018
-0.01(-4.76%)
Dec 18, 2019
0.2100
0.2194
0.2041
0.2100
365,154
-0.01(-3.09%)
Dec 17, 2019
0.2400
0.2415
0.2100
0.2167
1,070,652
-0.01(-5.78%)
Dec 16, 2019
0.2220
0.2396
0.2220
0.2300
320,453
-0.00(-2.13%)
Dec 13, 2019
0.2385
0.2460
0.2250
0.2350
276,000
+0.00(+2.17%)
Dec 12, 2019
0.2250
0.2500
0.2200
0.2300
1,084,431
-0.01(-4.17%)
Dec 11, 2019
0.2475
0.2529
0.2350
0.2400
483,976
-0.01(-4.00%)
Dec 10, 2019
0.2375
0.2561
0.2350
0.2500
291,389
+0.00(+1.17%)
Dec 09, 2019
0.2390
0.2520
0.2390
0.2471
264,204
+0.00(+0.90%)
Dec 06, 2019
0.2285
0.2480
0.2285
0.2449
337,000
-0.00(-1.25%)
Dec 05, 2019
0.2414
0.2498
0.2330
0.2480
107,943
-0.00(-0.72%)
Dec 04, 2019
0.2670
0.2670
0.2450
0.2498
375,650
-0.01(-3.40%)
Dec 03, 2019
0.2600
0.2619
0.2450
0.2586
250,620
+0.00(+0.90%)
Dec 02, 2019
0.2500
0.2650
0.2500
0.2563
163,526
+0.00(+0.67%)
Nov 29, 2019
0.2612
0.2649
0.2500
0.2546
114,200
-0.01(-3.01%)
Nov 27, 2019
0.2565
0.2650
0.2500
0.2625
277,800
+0.00(+0.96%)
Nov 26, 2019
0.2820
0.2860
0.2558
0.2600
347,420
+0.00(+0.00%)
Nov 25, 2019
0.2599
0.2744
0.2599
0.2600
389,819
-0.01(-4.24%)
Nov 22, 2019
0.2750
0.2952
0.2700
0.2715
271,400
-0.02(-6.38%)
Nov 21, 2019
0.2751
0.2900
0.2634
0.2900
298,208
+0.02(+6.07%)
Nov 20, 2019
0.2540
0.2734
0.2502
0.2734
329,596
+0.01(+4.43%)
Nov 19, 2019
0.2435
0.2650
0.2360
0.2618
400,164
+0.00(+0.11%)
Nov 18, 2019
0.2773
0.2827
0.2600
0.2615
437,611
-0.03(-9.01%)
Nov 15, 2019
0.2650
0.2874
0.2650
0.2874
370,700
+0.00(+0.81%)
Nov 14, 2019
0.2974
0.2980
0.2786
0.2851
286,199
-0.01(-2.70%)
Nov 13, 2019
0.3100
0.3130
0.2900
0.2930
249,433
-0.01(-3.46%)
Nov 12, 2019
0.2900
0.3200
0.2760
0.3035
701,211
+0.02(+6.23%)
Nov 11, 2019
0.2720
0.2880
0.2720
0.2857
256,540
-0.00(-0.24%)
Nov 08, 2019
0.2745
0.2877
0.2690
0.2864
151,400
-0.00(-0.21%)
Nov 07, 2019
0.2893
0.2893
0.2700
0.2870
143,405
+0.00(+0.53%)
Nov 06, 2019
0.2775
0.2885
0.2700
0.2855
235,196
+0.00(+0.18%)
Nov 05, 2019
0.2780
0.2900
0.2780
0.2850
236,920
-0.00(-1.55%)
Nov 04, 2019
0.2872
0.2955
0.2745
0.2895
209,828
-0.00(-0.17%)
Nov 01, 2019
0.3070
0.3070
0.2822
0.2900
333,200
+0.00(+0.66%)
Oct 31, 2019
0.2871
0.2962
0.2799
0.2881
233,810
-0.00(-0.66%)
Oct 30, 2019
0.2902
0.2984
0.2800
0.2900
763,805
-0.01(-4.79%)
Oct 29, 2019
0.3050
0.3100
0.2931
0.3046
181,985
-0.00(-0.10%)
Oct 28, 2019
0.3012
0.3200
0.2960
0.3049
324,671
-0.00(-1.13%)
Oct 25, 2019
0.3137
0.3166
0.3000
0.3084
170,300
+0.01(+1.82%)
Oct 24, 2019
0.3005
0.3136
0.2945
0.3029
300,378
+0.00(+0.77%)
Oct 23, 2019
0.3050
0.3130
0.2991
0.3006
412,615
-0.01(-2.40%)
Oct 22, 2019
0.3195
0.3250
0.3080
0.3080
167,855
-0.01(-3.75%)
Oct 21, 2019
0.3190
0.3320
0.3050
0.3200
854,859
-0.00(-1.51%)
Oct 18, 2019
0.3322
0.3322
0.3100
0.3249
402,800
+0.01(+3.87%)
Oct 17, 2019
0.3210
0.3320
0.3100
0.3128
660,466
-0.00(-1.01%)
Oct 16, 2019
0.3450
0.3450
0.3000
0.3160
376,259
-0.01(-4.24%)
Oct 15, 2019
0.3370
0.3480
0.3220
0.3300
310,598
+0.01(+4.10%)
Oct 14, 2019
0.3020
0.3170
0.2600
0.3170
348,366
+0.02(+6.55%)
Oct 11, 2019
0.3100
0.3180
0.2813
0.2975
396,400
-0.01(-4.03%)
Oct 10, 2019
0.3350
0.3390
0.3000
0.3100
388,336
-0.02(-6.06%)
Oct 09, 2019
0.3500
0.3500
0.3235
0.3300
165,494
-0.01(-1.49%)
Oct 08, 2019
0.3260
0.3524
0.3260
0.3350
135,588
-0.01(-1.47%)
Oct 07, 2019
0.3410
0.3564
0.3350
0.3400
213,151
-0.00(-0.87%)
Oct 04, 2019
0.3500
0.3580
0.3357
0.3430
151,500
-0.01(-2.89%)
Oct 03, 2019
0.3427
0.3593
0.3360
0.3532
155,882
+0.01(+2.05%)
Oct 02, 2019
0.3600
0.3641
0.3105
0.3461
692,757
-0.00(-1.09%)
Oct 01, 2019
0.3600
0.3705
0.3446
0.3499
412,101
-0.01(-1.69%)
Sep 30, 2019
0.3453
0.3691
0.3453
0.3559
355,500
-0.00(-0.31%)
Sep 27, 2019
0.3604
0.3870
0.3550
0.3570
514,800
-0.02(-4.80%)
Sep 26, 2019
0.3800
0.3853
0.3640
0.3750
107,124
+0.01(+1.35%)
Sep 25, 2019
0.3862
0.3872
0.3600
0.3700
268,090
-0.02(-3.90%)
Sep 24, 2019
0.3850
0.4000
0.3815
0.3850
253,936
+0.00(+0.52%)
Sep 23, 2019
0.4014
0.4020
0.3810
0.3830
193,839
-0.02(-3.91%)
Sep 20, 2019
0.3970
0.4097
0.3888
0.3986
221,300
-0.00(-0.35%)
Sep 19, 2019
0.4020
0.4109
0.3870
0.4000
175,413
-0.01(-2.08%)
Sep 18, 2019
0.3970
0.4210
0.3897
0.4085
199,280
+0.01(+1.82%)
Sep 17, 2019
0.3930
0.4175
0.3884
0.4012
285,236
-0.01(-2.90%)
Sep 16, 2019
0.3930
0.4332
0.3860
0.4132
556,961
+0.04(+11.31%)
Sep 13, 2019
0.3830
0.3878
0.3598
0.3712
418,600
-0.02(-4.33%)
Sep 12, 2019
0.3650
0.3900
0.3618
0.3880
216,868
-0.00(-0.26%)
Sep 11, 2019
0.3745
0.4070
0.3730
0.3890
325,300
+0.01(+2.37%)
Sep 10, 2019
0.4700
0.4700
0.3729
0.3800
818,046
-0.09(-18.68%)
Sep 09, 2019
0.5150
0.5150
0.4615
0.4673
414,440
-0.05(-9.05%)
Sep 06, 2019
0.5320
0.5320
0.4706
0.5138
1,032,200
+0.01(+1.90%)
Sep 05, 2019
0.4550
0.5383
0.4500
0.5042
1,570,879
+0.05(+12.04%)
Sep 04, 2019
0.4130
0.4500
0.4000
0.4500
679,550
+0.05(+13.35%)
Sep 03, 2019
0.2941
0.3970
0.2941
0.3970
666,456
+0.06(+17.11%)
Aug 30, 2019
0.3400
0.3412
0.2928
0.3390
153,400
-0.01(-1.71%)
Aug 29, 2019
0.3430
0.3490
0.2803
0.3449
212,417
+0.03(+8.66%)
Aug 28, 2019
0.3300
0.3350
0.3100
0.3174
187,543
-0.01(-2.37%)
Aug 27, 2019
0.3512
0.3512
0.3246
0.3251
168,531
-0.01(-3.73%)
Aug 26, 2019
0.2910
0.3810
0.2820
0.3377
855,077
+0.04(+12.57%)
Aug 23, 2019
0.2875
0.3080
0.2850
0.3000
254,400
+0.00(+0.00%)
Aug 22, 2019
0.3010
0.3104
0.2980
0.3000
200,100
-0.01(-2.31%)
Aug 21, 2019
0.3029
0.3170
0.2966
0.3071
133,653
+0.00(+0.49%)
Aug 20, 2019
0.3000
0.3150
0.2983
0.3056
231,697
-0.00(-1.42%)
Aug 19, 2019
0.2999
0.3288
0.2981
0.3100
167,423
-0.01(-2.08%)
Aug 16, 2019
0.3000
0.3239
0.2930
0.3166
211,500
+0.02(+5.53%)
Aug 15, 2019
0.3010
0.3145
0.2900
0.3000
264,181
-0.01(-4.12%)
Aug 14, 2019
0.3300
0.3350
0.2941
0.3129
617,485
-0.03(-7.56%)
Aug 13, 2019
0.3260
0.3553
0.3260
0.3385
246,673
-0.01(-2.17%)
Aug 12, 2019
0.3669
0.3707
0.3300
0.3460
450,554
-0.02(-4.34%)
Aug 09, 2019
0.3600
0.3705
0.3521
0.3617
290,100
+0.00(+0.47%)
Aug 08, 2019
0.3500
0.3665
0.3500
0.3600
235,275
+0.00(+1.12%)
Aug 07, 2019
0.3730
0.3771
0.3503
0.3560
267,627
-0.02(-4.56%)
Aug 06, 2019
0.3870
0.3910
0.3673
0.3730
342,823
-0.03(-6.75%)
Aug 05, 2019
0.4000
0.4000
0.3700
0.4000
324,341
+0.01(+2.77%)
Aug 02, 2019
0.3800
0.3892
0.3663
0.3892
430,700
+0.01(+3.02%)
Aug 01, 2019
0.3910
0.3910
0.3684
0.3778
423,988
+0.00(+0.75%)
Jul 31, 2019
0.3718
0.3905
0.3699
0.3750
258,088
+0.00(+0.54%)
Jul 30, 2019
0.3660
0.3968
0.3660
0.3730
185,446
-0.02(-5.76%)
Jul 29, 2019
0.4090
0.4090
0.3771
0.3958
256,497
-0.00(-0.55%)
Jul 26, 2019
0.3795
0.4057
0.3740
0.3980
280,700
+0.00(+0.76%)
Jul 25, 2019
0.3850
0.4138
0.3793
0.3950
394,758
+0.00(+1.13%)
Jul 24, 2019
0.3875
0.3980
0.3750
0.3906
243,135
+0.00(+0.15%)
Jul 23, 2019
0.3847
0.4090
0.3847
0.3900
201,384
+0.00(+0.00%)
Jul 22, 2019
0.3934
0.4099
0.3871
0.3900
244,442
-0.01(-1.56%)
Jul 19, 2019
0.3960
0.4188
0.3900
0.3962
162,300
-0.01(-2.10%)
Jul 18, 2019
0.4070
0.4350
0.4000
0.4047
426,648
-0.02(-4.44%)
Jul 17, 2019
0.3920
0.4595
0.3920
0.4235
333,908
+0.02(+5.87%)
Jul 16, 2019
0.4050
0.4068
0.3861
0.4000
195,492
+0.00(+0.20%)
Jul 15, 2019
0.3897
0.4130
0.3889
0.3992
190,560
+0.01(+1.35%)
Jul 12, 2019
0.3880
0.4130
0.3811
0.3939
265,500
-0.01(-1.53%)
Jul 11, 2019
0.4000
0.4161
0.3880
0.4000
289,631
+0.00(+0.00%)
Jul 10, 2019
0.4000
0.4100
0.3900
0.4000
516,878
-0.00(-0.30%)
Jul 09, 2019
0.4132
0.4200
0.3900
0.4012
589,400
-0.02(-5.13%)
Jul 08, 2019
0.4300
0.4384
0.4018
0.4229
284,518
-0.01(-1.47%)
Jul 05, 2019
0.4340
0.4430
0.4150
0.4292
436,900
-0.02(-5.04%)
Jul 03, 2019
0.4450
0.4640
0.4450
0.4520
117,000
+0.00(+0.44%)
Jul 02, 2019
0.4585
0.4880
0.4481
0.4500
322,603
-0.03(-6.05%)
Jul 01, 2019
0.5030
0.5059
0.4571
0.4790
131,643
+0.01(+2.20%)
Jun 28, 2019
0.4600
0.4750
0.4500
0.4687
150,000
+0.00(+0.24%)
Jun 27, 2019
0.4628
0.4762
0.4500
0.4676
305,104
+0.00(+0.99%)
Jun 26, 2019
0.4730
0.4940
0.4530
0.4630
203,481
-0.01(-2.73%)
Jun 25, 2019
0.4701
0.5000
0.4571
0.4760
285,765
+0.01(+1.38%)
Jun 24, 2019
0.4675
0.4800
0.4592
0.4695
268,017
+0.02(+4.33%)
Jun 21, 2019
0.4775
0.4794
0.4500
0.4500
207,800
-0.02(-3.85%)
Jun 20, 2019
0.5031
0.5031
0.4670
0.4680
325,707
-0.01(-2.44%)
Jun 19, 2019
0.4757
0.4900
0.4621
0.4797
228,058
+0.00(+1.03%)
Jun 18, 2019
0.4620
0.4900
0.4603
0.4748
264,690
+0.01(+1.15%)
Jun 17, 2019
0.4829
0.4942
0.4600
0.4694
534,876
-0.02(-4.20%)
Jun 14, 2019
0.5320
0.5320
0.4800
0.4900
478,100
-0.02(-3.07%)
Jun 13, 2019
0.5007
0.5350
0.4870
0.5055
416,015
+0.01(+2.64%)
Jun 12, 2019
0.5287
0.5315
0.4900
0.4925
549,890
-0.04(-7.08%)
Jun 11, 2019
0.5470
0.5602
0.5175
0.5300
543,006
-0.02(-3.64%)
Jun 10, 2019
0.5939
0.5939
0.5482
0.5500
404,566
-0.03(-5.17%)
Jun 07, 2019
0.5620
0.5990
0.5600
0.5800
327,700
+0.01(+1.75%)
Jun 06, 2019
0.5700
0.5990
0.5512
0.5700
187,345
-0.00(-0.52%)
Jun 05, 2019
0.6000
0.6100
0.5720
0.5730
353,608
-0.03(-4.50%)
Jun 04, 2019
0.5340
0.6079
0.5340
0.6000
603,465
+0.04(+7.16%)
Jun 03, 2019
0.5880
0.6000
0.5065
0.5599
1,077,347
-0.09(-13.86%)
May 31, 2019
0.6765
0.6830
0.6266
0.6500
542,300
-0.03(-4.41%)
May 30, 2019
0.6600
0.7092
0.6450
0.6800
959,532
+0.02(+3.03%)
May 29, 2019
0.6800
0.6850
0.6324
0.6600
523,188
+0.00(+0.61%)
May 28, 2019
0.6420
0.6700
0.6300
0.6560
1,333,582
+0.04(+5.81%)
May 24, 2019
0.5950
0.6458
0.5950
0.6200
475,400
+0.03(+5.82%)
May 23, 2019
0.6050
0.6410
0.5734
0.5859
757,498
-0.06(-9.28%)
May 22, 2019
0.5770
0.6695
0.5510
0.6458
1,349,556
+0.09(+16.78%)
May 21, 2019
0.5500
0.5536
0.5274
0.5530
340,809
+0.00(+0.56%)
May 20, 2019
0.5601
0.5601
0.5275
0.5499
230,012
+0.01(+2.79%)
May 17, 2019
0.5420
0.5470
0.5219
0.5350
547,600
-0.00(-0.83%)
May 16, 2019
0.5360
0.5515
0.5263
0.5395
215,788
+0.01(+1.58%)
May 15, 2019
0.5580
0.5601
0.5300
0.5311
262,786
-0.00(-0.73%)
May 14, 2019
0.5155
0.5575
0.5138
0.5350
357,646
+0.02(+3.58%)
May 13, 2019
0.5500
0.5530
0.5164
0.5165
518,642
-0.03(-6.09%)
May 10, 2019
0.5586
0.5586
0.5295
0.5500
417,200
+0.01(+1.05%)
May 09, 2019
0.5626
0.5626
0.5303
0.5443
384,901
-0.01(-1.93%)
May 08, 2019
0.5470
0.5695
0.5400
0.5550
201,705
+0.01(+1.46%)
May 07, 2019
0.5600
0.5630
0.5395
0.5470
364,595
-0.00(-0.55%)
May 06, 2019
0.5580
0.5683
0.5375
0.5500
386,965
-0.01(-2.48%)
May 03, 2019
0.5435
0.5864
0.5401
0.5640
454,800
+0.00(+0.71%)
May 02, 2019
0.5836
0.5970
0.5473
0.5600
500,024
+0.00(+0.00%)
May 01, 2019
0.5060
0.6240
0.4900
0.5600
1,740,970
+0.04(+6.75%)
Apr 30, 2019
0.5500
0.5520
0.4891
0.5246
1,007,427
-0.02(-3.73%)
Apr 29, 2019
0.6682
0.6682
0.5408
0.5449
1,983,400
-0.12(-17.94%)
Apr 26, 2019
0.6925
0.7400
0.6487
0.6640
2,393,000
-0.01(-1.25%)
Apr 25, 2019
0.5800
0.7241
0.5611
0.6724
6,432,453
+0.13(+24.52%)
Apr 24, 2019
0.3810
0.6248
0.3624
0.5400
3,925,128
+0.17(+45.95%)
Apr 23, 2019
0.3900
0.3900
0.3630
0.3700
859,124
-0.02(-5.13%)
Apr 22, 2019
0.3680
0.4020
0.3680
0.3900
971,057
-0.02(-4.51%)
Apr 18, 2019
0.4315
0.4499
0.3923
0.4084
867,400
-0.04(-8.25%)
Apr 17, 2019
0.4569
0.4694
0.4320
0.4451
584,162
-0.02(-4.55%)
Apr 16, 2019
0.4818
0.4940
0.4470
0.4663
708,417
-0.01(-2.16%)
Apr 15, 2019
0.4979
0.5019
0.4763
0.4766
463,228
-0.02(-4.12%)
Apr 12, 2019
0.5100
0.5131
0.4928
0.4971
326,900
-0.01(-2.53%)
Apr 11, 2019
0.5008
0.5173
0.4920
0.5100
377,273
+0.00(+0.00%)
Apr 10, 2019
0.5135
0.5222
0.5014
0.5100
294,707
-0.01(-1.89%)
Apr 09, 2019
0.4960
0.5270
0.4960
0.5198
283,878
-0.01(-1.55%)
Apr 08, 2019
0.5400
0.5400
0.5066
0.5280
479,255
+0.01(+2.46%)
Apr 05, 2019
0.5098
0.5230
0.4920
0.5153
444,100
+0.00(+0.82%)
Apr 04, 2019
0.5250
0.5250
0.4965
0.5111
334,689
+0.00(+0.22%)
Apr 03, 2019
0.5272
0.5410
0.5000
0.5100
335,121
-0.02(-2.86%)
Apr 02, 2019
0.5400
0.5631
0.5122
0.5250
563,438
-0.01(-1.32%)
Apr 01, 2019
0.5003
0.5450
0.4845
0.5320
861,260
+0.03(+6.53%)
Mar 29, 2019
0.5081
0.5400
0.4901
0.4994
588,300
-0.01(-2.12%)
Mar 28, 2019
0.5119
0.5300
0.5034
0.5102
330,170
-0.00(-0.25%)
Mar 27, 2019
0.5206
0.5500
0.5101
0.5115
363,351
-0.02(-4.12%)
Mar 26, 2019
0.5460
0.5460
0.5200
0.5335
411,870
+0.00(+0.66%)
Mar 25, 2019
0.5500
0.5600
0.5179
0.5300
514,704
-0.02(-3.13%)
Mar 22, 2019
0.5130
0.5566
0.5000
0.5471
931,300
+0.03(+5.64%)
Mar 21, 2019
0.5600
0.5600
0.5100
0.5179
1,088,395
-0.04(-7.34%)
Mar 20, 2019
0.5800
0.5800
0.5452
0.5589
899,475
-0.01(-1.08%)
Mar 19, 2019
0.5750
0.5899
0.5600
0.5650
1,262,416
-0.01(-2.15%)
Mar 18, 2019
0.5900
0.6020
0.5655
0.5774
640,743
-0.00(-0.53%)
Mar 15, 2019
0.5700
0.5900
0.5509
0.5805
817,300
+0.02(+2.74%)
Mar 14, 2019
0.5750
0.5861
0.5501
0.5650
835,322
-0.02(-2.59%)
Mar 13, 2019
0.5713
0.5897
0.5673
0.5800
892,081
+0.00(+0.07%)
Mar 12, 2019
0.5900
0.6000
0.5664
0.5796
820,744
-0.00(-0.74%)
Mar 11, 2019
0.5719
0.6055
0.5700
0.5839
768,796
+0.02(+2.64%)
Mar 08, 2019
0.5458
0.5866
0.5103
0.5689
1,223,100
+0.03(+6.04%)
Mar 07, 2019
0.5605
0.5984
0.5300
0.5365
1,867,396
-0.03(-5.51%)
Mar 06, 2019
0.5500
0.6289
0.4500
0.5678
3,897,796
-0.10(-14.62%)
Mar 05, 2019
0.7000
0.7090
0.6600
0.6650
1,367,700
-0.06(-8.24%)
Mar 04, 2019
0.7500
0.7730
0.7020
0.7247
1,214,346
-0.05(-6.49%)
Mar 01, 2019
0.7815
0.8000
0.7734
0.7750
256,200
-0.02(-1.96%)
Feb 28, 2019
0.7670
0.8100
0.7670
0.7905
315,839
-0.01(-1.19%)
Feb 27, 2019
0.7800
0.8100
0.7780
0.8000
177,665
+0.01(+1.30%)
Feb 26, 2019
0.8160
0.8160
0.7820
0.7897
586,704
-0.00(-0.04%)
Feb 25, 2019
0.8119
0.8430
0.7800
0.7900
508,673
-0.04(-5.16%)
Feb 22, 2019
0.8600
0.8600
0.8093
0.8330
703,000
-0.01(-1.29%)
Feb 21, 2019
0.8790
0.8880
0.8300
0.8439
395,540
-0.02(-1.87%)
Feb 20, 2019
0.8607
0.8800
0.8390
0.8600
599,861
+0.01(+0.94%)
Feb 19, 2019
0.8277
0.8766
0.8060
0.8520
1,508,319
+0.04(+5.19%)
Feb 15, 2019
0.7600
0.8172
0.7560
0.8100
549,600
+0.05(+6.58%)
Feb 14, 2019
0.7580
0.7764
0.7500
0.7600
567,596
-0.01(-1.22%)
Feb 13, 2019
0.7900
0.7980
0.7599
0.7694
616,173
-0.03(-3.24%)
Feb 12, 2019
0.7800
0.8120
0.7433
0.7952
879,734
+0.03(+3.27%)
Feb 11, 2019
0.8600
0.8810
0.7687
0.7700
912,205
-0.09(-10.47%)
Feb 08, 2019
0.7219
0.9200
0.6801
0.8600
3,496,200
+0.08(+9.69%)
Feb 07, 2019
0.7953
0.8239
0.7570
0.7840
1,706,608
-0.05(-6.29%)
Feb 06, 2019
0.8780
0.8900
0.8220
0.8366
1,492,357
-0.06(-6.67%)
Feb 05, 2019
0.8646
0.9456
0.8498
0.8964
1,476,708
-0.00(-0.40%)
Feb 04, 2019
0.8333
0.9656
0.7500
0.9000
5,643,816
-0.14(-13.46%)
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.