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
Coppernico Metals Inc
(TSX:
CMMC
)
2.490
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 21, 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, 2019
0.8700
0.9000
0.8700
0.8800
78,835
+0.01(+1.15%)
Jan 30, 2019
0.8500
0.8900
0.8500
0.8700
290,485
+0.04(+4.82%)
Jan 29, 2019
0.8300
0.8600
0.8300
0.8300
107,586
+0.00(+0.00%)
Jan 28, 2019
0.8400
0.8700
0.8300
0.8300
155,520
-0.01(-1.19%)
Jan 25, 2019
0.8700
0.8700
0.8400
0.8400
114,364
+0.00(+0.00%)
Jan 24, 2019
0.8500
0.8600
0.8400
0.8400
185,321
+0.01(+1.20%)
Jan 23, 2019
0.8400
0.8900
0.8300
0.8300
124,388
+0.00(+0.00%)
Jan 22, 2019
0.8600
0.8700
0.8300
0.8300
253,944
-0.04(-4.60%)
Jan 21, 2019
0.8800
0.8900
0.8600
0.8700
555,771
-0.02(-2.25%)
Jan 18, 2019
0.9300
0.9300
0.8800
0.8900
224,000
-0.02(-2.20%)
Jan 17, 2019
0.9000
0.9100
0.8800
0.9100
38,000
+0.02(+2.25%)
Jan 16, 2019
0.8800
0.9000
0.8800
0.8900
49,430
+0.02(+2.30%)
Jan 15, 2019
0.9100
0.9200
0.8700
0.8700
462,635
-0.04(-4.40%)
Jan 14, 2019
0.9100
0.9100
0.8700
0.9100
174,983
+0.01(+1.11%)
Jan 11, 2019
0.8600
0.9000
0.8600
0.9000
286,450
+0.01(+1.12%)
Jan 10, 2019
0.9000
0.9000
0.8800
0.8900
133,905
-0.02(-2.20%)
Jan 09, 2019
0.8700
0.9200
0.8700
0.9100
211,215
+0.05(+5.81%)
Jan 08, 2019
0.7900
0.8700
0.7900
0.8600
761,298
+0.08(+10.26%)
Jan 07, 2019
0.8200
0.8500
0.7800
0.7800
328,574
-0.01(-1.27%)
Jan 04, 2019
0.7700
0.8100
0.7300
0.7900
397,022
+0.04(+5.33%)
Jan 03, 2019
0.7500
0.7600
0.7300
0.7500
238,725
+0.00(+0.00%)
Jan 02, 2019
0.7200
0.7700
0.7200
0.7500
178,900
+0.03(+4.17%)
Dec 31, 2018
0.7200
0.7200
0.7200
0
+0.01(+1.41%)
Dec 28, 2018
0.7100
0.7300
0.7100
0.7100
135,143
+0.00(+0.00%)
Dec 27, 2018
0.7000
0.7200
0.6900
0.7100
163,421
+0.02(+2.90%)
Dec 24, 2018
0.6900
0.6900
0.6900
0
+0.03(+4.55%)
Dec 21, 2018
0.6700
0.6900
0.6600
0.6600
173,475
-0.02(-2.94%)
Dec 20, 2018
0.7300
0.7300
0.6600
0.6800
1,218,532
-0.06(-8.11%)
Dec 19, 2018
0.6900
0.7400
0.6800
0.7400
206,393
+0.06(+8.82%)
Dec 18, 2018
0.6900
0.6900
0.6500
0.6800
349,699
-0.01(-1.45%)
Dec 17, 2018
0.7200
0.7200
0.6800
0.6900
573,004
-0.03(-4.17%)
Dec 14, 2018
0.7400
0.7400
0.7100
0.7200
268,586
-0.02(-2.70%)
Dec 13, 2018
0.7600
0.7700
0.7300
0.7400
282,246
-0.03(-3.90%)
Dec 12, 2018
0.7400
0.7900
0.7300
0.7700
88,538
+0.04(+5.48%)
Dec 11, 2018
0.7300
0.7600
0.7200
0.7300
96,850
+0.00(+0.00%)
Dec 10, 2018
0.7700
0.7700
0.7300
0.7300
193,969
-0.05(-6.41%)
Dec 07, 2018
0.7300
0.8100
0.7300
0.7800
58,379
+0.05(+6.85%)
Dec 06, 2018
0.7300
0.7500
0.7000
0.7300
696,986
-0.03(-3.95%)
Dec 05, 2018
0.8500
0.8500
0.7600
0.7600
296,926
-0.08(-9.52%)
Dec 04, 2018
0.8800
0.8800
0.8400
0.8400
201,344
-0.04(-4.55%)
Dec 03, 2018
0.8900
0.8900
0.8700
0.8800
118,336
+0.02(+2.33%)
Nov 30, 2018
0.8600
0.8600
0.8500
0.8600
69,329
-0.01(-1.15%)
Nov 29, 2018
0.8700
0.8700
0.8600
0.8700
33,217
+0.00(+0.00%)
Nov 28, 2018
0.8700
0.8700
0.8600
0.8700
45,496
+0.01(+1.16%)
Nov 27, 2018
0.8600
0.8800
0.8600
0.8600
52,300
-0.01(-1.15%)
Nov 26, 2018
0.9300
0.9300
0.8700
0.8700
392,863
-0.05(-5.43%)
Nov 23, 2018
0.9100
0.9300
0.9000
0.9200
38,850
-0.02(-2.13%)
Nov 22, 2018
0.9200
0.9400
0.9100
0.9400
17,280
+0.00(+0.00%)
Nov 21, 2018
0.9300
0.9500
0.9200
0.9400
37,395
+0.03(+3.30%)
Nov 20, 2018
0.9300
0.9300
0.9100
0.9100
71,123
-0.03(-3.19%)
Nov 19, 2018
0.9500
0.9600
0.9300
0.9400
23,945
-0.01(-1.05%)
Nov 16, 2018
0.9500
0.9600
0.9300
0.9500
102,531
+0.01(+1.06%)
Nov 15, 2018
0.9300
0.9700
0.9200
0.9400
54,000
+0.02(+2.17%)
Nov 14, 2018
0.9500
0.9500
0.9200
0.9200
99,000
-0.02(-2.13%)
Nov 13, 2018
0.9300
0.9400
0.9300
0.9400
42,088
+0.02(+2.17%)
Nov 12, 2018
0.9300
0.9500
0.9200
0.9200
120,890
-0.03(-3.16%)
Nov 09, 2018
0.9700
0.9700
0.9300
0.9500
135,270
-0.03(-3.06%)
Nov 08, 2018
1.000
1.000
0.9800
0.9800
15,225
-0.01(-1.01%)
Nov 07, 2018
0.9900
0.9900
0.9800
0.9900
74,635
+0.00(+0.00%)
Nov 06, 2018
1.030
1.030
0.9900
0.9900
91,600
-0.01(-1.00%)
Nov 05, 2018
1.020
1.020
0.9800
1.000
127,984
+0.02(+2.04%)
Nov 02, 2018
0.9900
1.020
0.9800
0.9800
84,890
+0.01(+1.03%)
Nov 01, 2018
0.9900
1.000
0.9400
0.9700
407,411
+0.02(+2.11%)
Oct 31, 2018
1.000
1.000
0.9400
0.9500
140,930
-0.03(-3.06%)
Oct 30, 2018
1.050
1.050
0.9400
0.9800
415,756
-0.04(-3.92%)
Oct 29, 2018
1.030
1.050
1.020
1.020
130,736
-0.01(-0.97%)
Oct 26, 2018
1.060
1.070
1.020
1.030
302,309
-0.02(-1.90%)
Oct 25, 2018
1.060
1.090
1.050
1.050
245,344
-0.01(-0.94%)
Oct 24, 2018
1.110
1.120
1.060
1.060
591,727
-0.05(-4.50%)
Oct 23, 2018
1.120
1.160
1.100
1.110
428,454
-0.01(-0.89%)
Oct 22, 2018
1.110
1.130
1.080
1.120
514,316
+0.01(+0.90%)
Oct 19, 2018
1.120
1.130
1.110
1.110
22,992
-0.01(-0.89%)
Oct 18, 2018
1.130
1.130
1.110
1.120
56,177
-0.02(-1.75%)
Oct 17, 2018
1.150
1.160
1.130
1.140
61,616
-0.01(-0.87%)
Oct 16, 2018
1.150
1.160
1.130
1.150
86,140
-0.02(-1.71%)
Oct 15, 2018
1.120
1.170
1.090
1.170
230,410
+0.07(+6.36%)
Oct 12, 2018
1.090
1.120
1.070
1.100
249,958
+0.00(+0.00%)
Oct 11, 2018
1.090
1.100
1.060
1.100
160,305
+0.01(+0.92%)
Oct 10, 2018
1.110
1.120
1.090
1.090
516,288
-0.04(-3.54%)
Oct 09, 2018
1.120
1.130
1.080
1.130
398,857
-0.02(-1.74%)
Oct 05, 2018
1.150
1.150
1.150
0
+0.00(+0.00%)
Oct 04, 2018
1.220
1.220
1.150
1.150
176,105
-0.07(-5.74%)
Oct 03, 2018
1.200
1.220
1.180
1.220
176,968
+0.04(+3.39%)
Oct 02, 2018
1.200
1.220
1.120
1.180
783,529
-0.01(-0.84%)
Oct 01, 2018
1.200
1.210
1.170
1.190
198,668
+0.01(+0.85%)
Sep 28, 2018
1.170
1.230
1.170
1.180
117,480
-0.01(-0.84%)
Sep 27, 2018
1.140
1.190
1.120
1.190
275,965
+0.05(+4.39%)
Sep 26, 2018
1.180
1.180
1.140
1.140
139,205
-0.05(-4.20%)
Sep 25, 2018
1.190
1.210
1.180
1.190
148,091
-0.01(-0.83%)
Sep 24, 2018
1.220
1.230
1.180
1.200
362,293
-0.01(-0.83%)
Sep 21, 2018
1.160
1.230
1.160
1.210
910,212
+0.08(+7.08%)
Sep 20, 2018
1.100
1.160
1.080
1.130
439,147
+0.02(+1.80%)
Sep 19, 2018
1.110
1.130
1.070
1.110
274,798
+0.02(+1.83%)
Sep 18, 2018
1.070
1.110
1.070
1.090
335,586
+0.01(+0.93%)
Sep 17, 2018
1.100
1.130
1.060
1.080
154,004
+0.01(+0.93%)
Sep 14, 2018
1.060
1.100
1.050
1.070
213,115
-0.01(-0.93%)
Sep 13, 2018
1.090
1.120
1.070
1.080
549,350
+0.00(+0.00%)
Sep 12, 2018
1.000
1.090
1.000
1.080
245,310
+0.07(+6.93%)
Sep 11, 2018
1.030
1.050
1.000
1.010
324,888
-0.03(-2.88%)
Sep 10, 2018
1.020
1.050
1.020
1.040
126,794
-0.01(-0.95%)
Sep 07, 2018
1.050
1.070
1.020
1.050
123,841
+0.00(+0.00%)
Sep 06, 2018
1.090
1.090
1.030
1.050
191,711
-0.03(-2.78%)
Sep 05, 2018
1.040
1.080
1.040
1.080
137,084
+0.02(+1.89%)
Sep 04, 2018
1.100
1.110
1.050
1.060
228,216
-0.07(-6.19%)
Aug 31, 2018
1.130
1.130
1.130
0
+0.02(+1.80%)
Aug 30, 2018
1.090
1.130
1.080
1.110
150,317
-0.03(-2.63%)
Aug 29, 2018
1.130
1.140
1.090
1.140
116,550
+0.02(+1.79%)
Aug 28, 2018
1.080
1.130
1.060
1.120
326,941
+0.05(+4.67%)
Aug 27, 2018
1.070
1.080
1.050
1.070
123,625
+0.03(+2.88%)
Aug 24, 2018
1.030
1.060
1.030
1.040
224,650
+0.02(+1.96%)
Aug 23, 2018
1.080
1.080
1.020
1.020
144,759
-0.04(-3.77%)
Aug 22, 2018
1.040
1.080
1.040
1.060
126,000
+0.02(+1.92%)
Aug 21, 2018
1.020
1.060
1.020
1.040
102,019
+0.02(+1.96%)
Aug 20, 2018
1.060
1.070
1.020
1.020
229,953
-0.03(-2.86%)
Aug 17, 2018
1.030
1.050
1.030
1.050
63,550
+0.02(+1.94%)
Aug 16, 2018
1.010
1.050
1.010
1.030
55,300
-0.01(-0.96%)
Aug 15, 2018
1.020
1.040
0.9800
1.040
864,650
-0.01(-0.95%)
Aug 14, 2018
1.060
1.070
1.030
1.050
211,552
-0.01(-0.94%)
Aug 13, 2018
1.050
1.080
1.050
1.060
102,961
-0.01(-0.93%)
Aug 10, 2018
1.070
1.080
1.070
1.070
92,354
+0.00(+0.00%)
Aug 09, 2018
1.090
1.100
1.070
1.070
155,369
-0.02(-1.83%)
Aug 08, 2018
1.120
1.120
1.070
1.090
202,332
-0.03(-2.68%)
Aug 07, 2018
1.120
1.120
1.080
1.120
255,188
-0.01(-0.88%)
Aug 03, 2018
1.130
1.130
1.130
0
-0.01(-0.88%)
Aug 02, 2018
1.130
1.160
1.120
1.140
229,683
+0.00(+0.00%)
Aug 01, 2018
1.170
1.180
1.140
1.140
147,905
-0.03(-2.56%)
Jul 31, 2018
1.160
1.180
1.150
1.170
52,350
+0.01(+0.86%)
Jul 30, 2018
1.170
1.190
1.150
1.160
121,638
-0.03(-2.52%)
Jul 27, 2018
1.190
1.190
1.170
1.190
112,200
+0.00(+0.00%)
Jul 26, 2018
1.180
1.190
1.170
1.190
133,857
+0.02(+1.71%)
Jul 25, 2018
1.190
1.190
1.160
1.170
107,020
-0.02(-1.68%)
Jul 24, 2018
1.200
1.220
1.190
1.190
190,622
+0.03(+2.59%)
Jul 23, 2018
1.140
1.170
1.140
1.160
81,918
+0.01(+0.87%)
Jul 20, 2018
1.170
1.170
1.150
1.150
97,389
+0.00(+0.00%)
Jul 19, 2018
1.180
1.190
1.150
1.150
292,544
-0.07(-5.74%)
Jul 18, 2018
1.170
1.220
1.150
1.220
155,250
+0.05(+4.27%)
Jul 17, 2018
1.150
1.190
1.150
1.170
351,953
+0.01(+0.86%)
Jul 16, 2018
1.160
1.170
1.140
1.160
217,875
-0.02(-1.69%)
Jul 13, 2018
1.150
1.190
1.150
1.180
92,606
+0.03(+2.61%)
Jul 12, 2018
1.180
1.190
1.150
1.150
137,600
-0.01(-0.86%)
Jul 11, 2018
1.160
1.180
1.150
1.160
341,882
-0.03(-2.52%)
Jul 10, 2018
1.250
1.250
1.180
1.190
190,773
-0.06(-4.80%)
Jul 09, 2018
1.190
1.260
1.170
1.250
388,072
+0.05(+4.17%)
Jul 06, 2018
1.180
1.200
1.140
1.200
390,054
+0.00(+0.00%)
Jul 05, 2018
1.160
1.200
1.150
1.200
241,281
+0.04(+3.45%)
Jul 04, 2018
1.190
1.220
1.150
1.160
424,502
-0.06(-4.92%)
Jul 03, 2018
1.240
1.290
1.170
1.220
793,435
-0.02(-1.61%)
Jun 29, 2018
1.240
1.240
1.240
0
+0.02(+1.64%)
Jun 28, 2018
1.260
1.260
1.190
1.220
867,944
-0.04(-3.17%)
Jun 27, 2018
1.320
1.320
1.270
1.260
212,676
-0.06(-4.55%)
Jun 26, 2018
1.280
1.340
1.260
1.320
241,572
+0.04(+3.13%)
Jun 25, 2018
1.340
1.360
1.280
1.280
711,311
-0.06(-4.48%)
Jun 22, 2018
1.280
1.360
1.280
1.340
388,206
+0.09(+7.20%)
Jun 21, 2018
1.240
1.300
1.240
1.250
166,391
-0.01(-0.79%)
Jun 20, 2018
1.230
1.260
1.220
1.260
242,610
+0.01(+0.80%)
Jun 19, 2018
1.240
1.270
1.210
1.250
518,448
-0.04(-3.10%)
Jun 18, 2018
1.300
1.315
1.270
1.290
306,215
-0.03(-2.27%)
Jun 15, 2018
1.400
1.320
1.320
332,742
-0.08(-5.71%)
Jun 14, 2018
1.410
1.410
1.360
1.400
388,255
-0.02(-1.41%)
Jun 13, 2018
1.390
1.450
1.380
1.420
565,332
+0.03(+2.16%)
Jun 12, 2018
1.440
1.440
1.380
1.390
523,284
-0.03(-2.11%)
Jun 11, 2018
1.330
1.440
1.330
1.420
1,651,099
+0.07(+5.19%)
Jun 08, 2018
1.330
1.360
1.310
1.350
523,116
+0.00(+0.00%)
Jun 07, 2018
1.220
1.360
1.220
1.350
1,867,508
+0.09(+7.14%)
Jun 06, 2018
1.270
1.180
1.260
1,259,443
+0.06(+5.00%)
Jun 05, 2018
1.130
1.205
1.120
1.200
679,546
+0.09(+8.11%)
Jun 04, 2018
1.120
1.130
1.100
1.110
175,419
+0.01(+0.91%)
Jun 01, 2018
1.080
1.100
1.060
1.100
144,530
+0.03(+2.80%)
May 31, 2018
1.100
1.140
1.060
1.070
464,627
-0.05(-4.46%)
May 30, 2018
1.130
1.130
1.060
1.120
562,410
+0.00(+0.00%)
May 29, 2018
1.120
1.130
1.110
1.120
131,300
+0.02(+1.82%)
May 28, 2018
1.130
1.130
1.100
1.100
78,207
-0.02(-1.79%)
May 25, 2018
1.130
1.150
1.100
1.120
376,270
-0.01(-0.88%)
May 24, 2018
1.150
1.160
1.130
1.130
251,458
-0.02(-1.74%)
May 23, 2018
1.160
1.190
1.140
1.150
331,860
-0.03(-2.54%)
May 22, 2018
1.170
1.190
1.170
1.180
218,394
+0.03(+2.61%)
May 18, 2018
1.150
1.150
1.150
0
+0.00(+0.00%)
May 17, 2018
1.180
1.180
1.140
1.150
325,120
-0.02(-1.71%)
May 16, 2018
1.180
1.180
1.160
1.170
230,230
-0.01(-0.85%)
May 15, 2018
1.210
1.210
1.170
1.180
133,384
-0.03(-2.48%)
May 14, 2018
1.230
1.230
1.210
1.210
141,533
+0.00(+0.00%)
May 11, 2018
1.170
1.220
1.170
1.210
240,137
+0.01(+0.83%)
May 10, 2018
1.190
1.200
1.180
1.200
149,200
+0.03(+2.56%)
May 09, 2018
1.190
1.200
1.150
1.170
434,438
-0.02(-1.68%)
May 08, 2018
1.210
1.210
1.170
1.190
137,758
+0.00(+0.00%)
May 07, 2018
1.190
1.190
1.160
1.190
404,558
+0.00(+0.00%)
May 04, 2018
1.170
1.200
1.150
1.190
729,642
+0.03(+2.59%)
May 03, 2018
1.200
1.200
1.160
1.160
214,655
-0.01(-0.85%)
May 02, 2018
1.180
1.200
1.160
1.170
544,885
+0.00(+0.00%)
May 01, 2018
1.180
1.190
1.160
1.170
390,241
-0.02(-1.68%)
Apr 30, 2018
1.260
1.270
1.180
1.190
527,333
-0.08(-6.30%)
Apr 27, 2018
1.330
1.330
1.270
1.270
186,881
-0.09(-6.62%)
Apr 26, 2018
1.370
1.370
1.330
1.360
226,132
-0.01(-0.73%)
Apr 25, 2018
1.380
1.380
1.350
1.370
172,410
-0.01(-0.72%)
Apr 24, 2018
1.360
1.390
1.360
1.380
602,878
+0.03(+2.22%)
Apr 23, 2018
1.330
1.350
1.280
1.350
370,187
+0.01(+0.75%)
Apr 20, 2018
1.340
1.360
1.300
1.340
199,145
-0.02(-1.47%)
Apr 19, 2018
1.340
1.360
1.300
1.360
325,444
+0.01(+0.74%)
Apr 18, 2018
1.300
1.360
1.300
1.350
1,066,778
+0.08(+6.30%)
Apr 17, 2018
1.280
1.290
1.250
1.270
183,487
-0.01(-0.78%)
Apr 16, 2018
1.220
1.280
1.180
1.280
2,311,095
+0.06(+4.92%)
Apr 13, 2018
1.220
1.250
1.210
1.220
179,741
+0.00(+0.00%)
Apr 12, 2018
1.200
1.240
1.200
1.220
278,356
-0.01(-0.81%)
Apr 11, 2018
1.220
1.250
1.220
1.230
138,966
+0.01(+0.82%)
Apr 10, 2018
1.240
1.240
1.210
1.220
367,235
+0.05(+4.27%)
Apr 09, 2018
1.210
1.210
1.170
1.170
117,143
-0.04(-3.31%)
Apr 06, 2018
1.220
1.220
1.200
1.210
58,100
-0.04(-3.20%)
Apr 05, 2018
1.180
1.250
1.170
1.250
303,990
+0.08(+6.84%)
Apr 04, 2018
1.180
1.180
1.120
1.170
329,581
-0.03(-2.50%)
Apr 03, 2018
1.190
1.200
1.180
1.200
122,753
+0.01(+0.84%)
Apr 02, 2018
1.190
1.200
1.170
1.190
120,879
+0.00(+0.00%)
Mar 29, 2018
1.190
1.190
1.190
0
+0.01(+0.85%)
Mar 28, 2018
1.200
1.210
1.170
1.180
303,970
-0.02(-1.67%)
Mar 27, 2018
1.220
1.220
1.200
1.200
85,045
+0.00(+0.00%)
Mar 26, 2018
1.190
1.240
1.190
1.200
210,994
+0.02(+1.69%)
Mar 23, 2018
1.270
1.270
1.180
1.180
761,947
-0.08(-6.35%)
Mar 22, 2018
1.320
1.320
1.260
1.260
546,640
-0.06(-4.55%)
Mar 21, 2018
1.240
1.330
1.230
1.320
275,889
+0.07(+5.60%)
Mar 20, 2018
1.250
1.290
1.250
1.250
425,466
+0.00(+0.00%)
Mar 19, 2018
1.270
1.270
1.220
1.250
326,525
-0.03(-2.34%)
Mar 16, 2018
1.270
1.290
1.260
1.280
401,996
+0.01(+0.79%)
Mar 15, 2018
1.250
1.310
1.240
1.270
808,558
+0.02(+1.60%)
Mar 14, 2018
1.280
1.280
1.240
1.250
1,050,760
-0.03(-2.34%)
Mar 13, 2018
1.220
1.280
1.220
1.280
554,137
+0.07(+5.79%)
Mar 12, 2018
1.220
1.240
1.190
1.210
1,014,460
+0.01(+0.83%)
Mar 09, 2018
1.130
1.210
1.130
1.200
389,528
+0.07(+6.19%)
Mar 08, 2018
1.170
1.190
1.120
1.130
307,015
-0.04(-3.42%)
Mar 07, 2018
1.170
1.200
1.160
1.170
181,735
-0.01(-0.85%)
Mar 06, 2018
1.200
1.240
1.170
1.180
526,910
-0.01(-0.84%)
Mar 05, 2018
1.130
1.190
1.130
1.190
237,150
+0.05(+4.39%)
Mar 02, 2018
1.120
1.160
1.110
1.140
418,705
+0.01(+0.88%)
Mar 01, 2018
1.200
1.220
1.090
1.130
1,115,682
-0.08(-6.61%)
Feb 28, 2018
1.220
1.240
1.200
1.210
295,385
-0.01(-0.82%)
Feb 27, 2018
1.290
1.290
1.220
1.220
493,904
-0.05(-3.94%)
Feb 26, 2018
1.290
1.300
1.260
1.270
351,370
+0.01(+0.79%)
Feb 23, 2018
1.280
1.280
1.260
1.260
264,600
-0.02(-1.56%)
Feb 22, 2018
1.280
1.280
1.270
1.280
298,875
+0.00(+0.00%)
Feb 21, 2018
1.270
1.300
1.270
1.280
272,086
+0.00(+0.00%)
Feb 20, 2018
1.340
1.340
1.260
1.280
704,494
-0.04(-3.03%)
Feb 16, 2018
1.320
1.320
1.320
0
-0.01(-0.75%)
Feb 15, 2018
1.340
1.360
1.300
1.330
986,810
+0.01(+0.76%)
Feb 14, 2018
1.320
1.360
1.320
1.320
1,498,449
+0.00(+0.00%)
Feb 13, 2018
1.320
1.360
1.300
1.320
1,313,739
+0.01(+0.76%)
Feb 12, 2018
1.280
1.320
1.260
1.310
366,674
+0.04(+3.15%)
Feb 09, 2018
1.260
1.290
1.200
1.270
1,133,124
+0.00(+0.00%)
Feb 08, 2018
1.280
1.285
1.250
1.270
408,827
-0.01(-0.78%)
Feb 07, 2018
1.250
1.290
1.210
1.280
1,568,259
+0.04(+3.23%)
Feb 06, 2018
1.190
1.280
1.180
1.240
607,327
+0.01(+0.81%)
Feb 05, 2018
1.270
1.290
1.210
1.230
601,733
-0.02(-1.60%)
Feb 02, 2018
1.230
1.290
1.210
1.250
1,407,901
+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.