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
Galore Resources Inc
(TSV:
GRI
)
0.0100
UNCHANGED
Streaming Delayed Price
Updated: 11:58 AM 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 (%)
Jan 29, 2010
0.1350
0.1450
0.1350
0.1450
46,000
+0.00(+3.57%)
Jan 28, 2010
0.1450
0.1450
0.1350
0.1400
126,000
-0.00(-3.45%)
Jan 27, 2010
0.1400
0.1450
0.1350
0.1450
48,750
-0.01(-3.33%)
Jan 26, 2010
0.1400
0.1500
0.1400
0.1500
144,600
+0.00(+0.00%)
Jan 25, 2010
0.1450
0.1500
0.1400
0.1500
130,000
+0.01(+3.45%)
Jan 22, 2010
0.1400
0.1500
0.1350
0.1450
185,000
+0.00(+3.57%)
Jan 21, 2010
0.1400
0.1400
0.1350
0.1400
142,000
-0.01(-6.67%)
Jan 20, 2010
0.1450
0.1500
0.1400
0.1500
71,380
+0.00(+0.00%)
Jan 19, 2010
0.1500
0.1500
0.1350
0.1500
206,000
+0.00(+0.00%)
Jan 18, 2010
0.1500
0.1500
0.1400
0.1500
95,000
+0.00(+0.00%)
Jan 15, 2010
0.1500
0.1500
0.1400
0.1500
92,600
+0.00(+0.00%)
Jan 14, 2010
0.1500
0.1500
0.1400
0.1500
150,500
+0.00(+0.00%)
Jan 13, 2010
0.1350
0.1500
0.1300
0.1500
156,000
+0.00(+0.00%)
Jan 12, 2010
0.1400
0.1500
0.1400
0.1500
67,000
+0.00(+0.00%)
Jan 11, 2010
0.1400
0.1500
0.1350
0.1500
256,000
+0.01(+3.45%)
Jan 08, 2010
0.1600
0.1600
0.1450
0.1450
258,500
-0.02(-12.12%)
Jan 07, 2010
0.1650
0.1650
0.1600
0.1650
35,500
+0.01(+3.13%)
Jan 06, 2010
0.1650
0.1650
0.1600
0.1600
55,000
+0.00(+0.00%)
Jan 05, 2010
0.1600
0.1700
0.1600
0.1600
411,823
-0.01(-5.88%)
Jan 04, 2010
0.1550
0.1750
0.1550
0.1700
112,000
+0.01(+6.25%)
Dec 31, 2009
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Dec 30, 2009
0.1750
0.1750
0.1500
0.1600
299,000
-0.01(-8.57%)
Dec 29, 2009
0.1550
0.1750
0.1500
0.1750
162,000
+0.02(+12.90%)
Dec 24, 2009
0.1500
0.1550
0.1500
0.1550
109,700
+0.00(+0.00%)
Dec 23, 2009
0.1450
0.1600
0.1450
0.1550
446,435
+0.03(+24.00%)
Dec 22, 2009
0.1250
0.1250
0.1200
0.1250
38,000
+0.00(+0.00%)
Dec 21, 2009
0.1350
0.1350
0.1250
0.1250
37,000
-0.01(-3.85%)
Dec 18, 2009
0.1200
0.1300
0.1200
0.1300
193,500
+0.00(+0.00%)
Dec 17, 2009
0.1350
0.1350
0.1200
0.1300
163,500
+0.00(+0.00%)
Dec 16, 2009
0.1350
0.1350
0.1250
0.1300
22,000
+0.00(+0.00%)
Dec 15, 2009
0.1300
0.1400
0.1250
0.1300
123,000
-0.01(-3.70%)
Dec 14, 2009
0.1450
0.1450
0.1300
0.1350
210,620
-0.01(-6.90%)
Dec 11, 2009
0.1500
0.1600
0.1450
0.1450
78,500
-0.01(-3.33%)
Dec 10, 2009
0.1600
0.1600
0.1500
0.1500
53,926
-0.01(-3.23%)
Dec 09, 2009
0.1650
0.1700
0.1550
0.1550
136,800
-0.01(-6.06%)
Dec 08, 2009
0.1600
0.1700
0.1550
0.1650
206,982
+0.01(+3.13%)
Dec 07, 2009
0.1700
0.1750
0.1600
0.1600
578,000
-0.01(-5.88%)
Dec 04, 2009
0.1700
0.1700
0.1550
0.1700
764,821
+0.01(+3.03%)
Dec 03, 2009
0.2600
0.3100
0.1400
0.1650
5,223,266
-0.10(-37.74%)
Dec 02, 2009
0.2650
0.2850
0.2650
0.2650
321,350
-0.02(-7.02%)
Dec 01, 2009
0.2800
0.3000
0.2500
0.2850
246,000
+0.00(+0.00%)
Nov 30, 2009
0.2900
0.2950
0.2800
0.2850
117,000
-0.01(-3.39%)
Nov 27, 2009
0.3200
0.3200
0.2600
0.2950
387,000
-0.05(-13.24%)
Nov 26, 2009
0.3500
0.3600
0.3400
0.3400
352,500
-0.01(-2.86%)
Nov 25, 2009
0.3500
0.3550
0.3150
0.3500
160,000
-0.01(-2.78%)
Nov 24, 2009
0.3500
0.3700
0.3350
0.3600
293,950
-0.01(-2.70%)
Nov 23, 2009
0.3150
0.4150
0.3150
0.3700
905,961
+0.05(+17.46%)
Nov 20, 2009
0.2650
0.3150
0.2600
0.3150
455,500
+0.04(+14.55%)
Nov 19, 2009
0.2700
0.2900
0.2500
0.2750
118,075
+0.02(+5.77%)
Nov 18, 2009
0.2900
0.2950
0.2500
0.2600
237,433
-0.04(-13.33%)
Nov 17, 2009
0.2750
0.3400
0.2600
0.3000
913,525
+0.02(+9.09%)
Nov 16, 2009
0.2000
0.2900
0.2000
0.2750
1,205,700
+0.08(+41.03%)
Nov 13, 2009
0.2000
0.2000
0.1950
0.1950
36,500
+0.00(+0.00%)
Nov 12, 2009
0.2000
0.2000
0.1900
0.1950
90,000
-0.02(-11.36%)
Nov 11, 2009
0.2050
0.2200
0.2000
0.2200
286,000
+0.02(+7.32%)
Nov 10, 2009
0.2100
0.2100
0.1950
0.2050
47,000
+0.00(+0.00%)
Nov 09, 2009
0.2150
0.2200
0.2050
0.2050
252,365
-0.02(-6.82%)
Nov 06, 2009
0.2300
0.2300
0.2150
0.2200
345,300
-0.02(-8.33%)
Nov 05, 2009
0.2350
0.2400
0.2300
0.2400
125,000
-0.01(-2.04%)
Nov 04, 2009
0.2300
0.2450
0.2250
0.2450
104,000
+0.02(+8.89%)
Nov 03, 2009
0.2200
0.2250
0.2100
0.2250
72,500
+0.02(+9.76%)
Nov 02, 2009
0.2100
0.2200
0.2000
0.2050
445,400
+0.00(+2.50%)
Oct 30, 2009
0.2150
0.2200
0.2000
0.2000
62,000
-0.01(-6.98%)
Oct 29, 2009
0.2150
0.2150
0.2150
0.2150
20,000
+0.01(+2.38%)
Oct 28, 2009
0.2050
0.2100
0.1900
0.2100
106,500
+0.01(+2.44%)
Oct 27, 2009
0.2100
0.2100
0.2050
0.2050
71,120
-0.01(-2.38%)
Oct 26, 2009
0.2200
0.2200
0.2100
0.2100
56,000
-0.02(-8.70%)
Oct 23, 2009
0.2200
0.2400
0.2250
0.2300
90,000
+0.01(+4.55%)
Oct 22, 2009
0.2300
0.2300
0.2100
0.2200
279,200
+0.01(+2.33%)
Oct 21, 2009
0.2400
0.2400
0.2150
0.2150
342,200
-0.02(-10.42%)
Oct 20, 2009
0.2300
0.2400
0.2250
0.2400
171,500
+0.00(+0.00%)
Oct 19, 2009
0.2500
0.2500
0.2300
0.2400
262,933
-0.04(-15.79%)
Oct 16, 2009
0.2000
0.2850
0.2000
0.2850
359,500
+0.07(+35.71%)
Oct 15, 2009
0.2050
0.2200
0.2000
0.2100
383,200
+0.00(+0.00%)
Oct 14, 2009
0.2200
0.2250
0.2100
0.2100
65,125
-0.01(-2.33%)
Oct 13, 2009
0.2200
0.2300
0.2100
0.2150
78,000
-0.05(-18.87%)
Oct 09, 2009
0.2200
0.2650
0.1900
0.2650
442,306
+0.04(+15.22%)
Oct 08, 2009
0.2500
0.2500
0.2300
0.2300
52,000
-0.01(-6.12%)
Oct 07, 2009
0.2500
0.2900
0.2200
0.2450
212,000
-0.02(-5.77%)
Oct 06, 2009
0.2000
0.2600
0.1900
0.2600
198,200
+0.06(+30.00%)
Oct 05, 2009
0.2150
0.2150
0.2000
0.2000
6,000
-0.02(-11.11%)
Oct 02, 2009
0.1800
0.2250
0.1700
0.2250
117,800
+0.07(+40.62%)
Oct 01, 2009
0.1800
0.1800
0.1600
0.1600
34,900
-0.02(-11.11%)
Sep 30, 2009
0.2000
0.2000
0.1800
0.1800
38,000
+0.00(+0.00%)
Sep 29, 2009
0.1800
0.1800
0.1800
0.1800
20,000
-0.04(-16.28%)
Sep 28, 2009
0.2150
0.2150
0.2150
0
+0.00(+0.00%)
Sep 25, 2009
0.1700
0.2150
0.1700
0.2150
232,220
+0.05(+30.30%)
Sep 24, 2009
0.1550
0.1650
0.1450
0.1650
60,000
+0.01(+6.45%)
Sep 23, 2009
0.1450
0.1600
0.1400
0.1550
163,000
+0.01(+3.33%)
Sep 22, 2009
0.1600
0.1600
0.1500
0.1500
118,500
+0.00(+0.00%)
Sep 21, 2009
0.1550
0.1550
0.1500
0.1500
192,000
-0.02(-9.09%)
Sep 18, 2009
0.1600
0.1650
0.1500
0.1650
45,500
+0.01(+3.13%)
Sep 17, 2009
0.1650
0.1650
0.1600
0.1600
87,500
-0.01(-5.88%)
Sep 16, 2009
0.1650
0.1700
0.1650
0.1700
57,500
+0.01(+6.25%)
Sep 15, 2009
0.1550
0.1650
0.1550
0.1600
125,000
+0.00(+0.00%)
Sep 14, 2009
0.1600
0.1650
0.1600
0.1600
60,900
-0.01(-5.88%)
Sep 11, 2009
0.1700
0.1800
0.1650
0.1700
169,200
+0.01(+6.25%)
Sep 10, 2009
0.1650
0.1700
0.1600
0.1600
16,500
+0.01(+6.67%)
Sep 09, 2009
0.1500
0.1500
0.1500
0.1500
500
-0.02(-11.76%)
Sep 08, 2009
0.1700
0.1700
0.1400
0.1700
116,200
+0.00(+0.00%)
Sep 04, 2009
0.1700
0.1700
0.1700
0.1700
12,000
+0.02(+9.68%)
Sep 03, 2009
0.1550
0.1600
0.1500
0.1550
217,000
+0.00(+0.00%)
Sep 02, 2009
0.1550
0.1550
0.1550
0.1550
126,000
-0.01(-3.13%)
Sep 01, 2009
0.1600
0.1600
0.1600
0.1600
11,500
+0.00(+0.00%)
Aug 31, 2009
0.1650
0.1650
0.1600
0.1600
8,833
-0.01(-8.57%)
Aug 28, 2009
0.1750
0.1750
0.1750
0.1750
20,000
+0.01(+9.37%)
Aug 27, 2009
0.1800
0.1800
0.1600
0.1600
80,000
-0.02(-11.11%)
Aug 26, 2009
0.1700
0.1800
0.1700
0.1800
55,000
+0.01(+2.86%)
Aug 25, 2009
0.1800
0.1800
0.1700
0.1750
57,000
-0.02(-7.89%)
Aug 24, 2009
0.1700
0.1900
0.1700
0.1900
56,430
+0.02(+11.76%)
Aug 21, 2009
0.1800
0.1800
0.1700
0.1700
95,500
+0.01(+3.03%)
Aug 20, 2009
0.1700
0.1700
0.1650
0.1650
20,000
-0.01(-2.94%)
Aug 19, 2009
0.1700
0.1700
0.1700
0.1700
10,000
-0.01(-5.56%)
Aug 18, 2009
0.1650
0.2000
0.1650
0.1800
83,000
+0.02(+12.50%)
Aug 17, 2009
0.1600
0.1600
0.1600
0.1600
2,500
-0.03(-15.79%)
Aug 14, 2009
0.1800
0.1900
0.1800
0.1900
15,630
+0.02(+8.57%)
Aug 13, 2009
0.1750
0.1750
0.1750
0.1750
39,000
+0.00(+0.00%)
Aug 12, 2009
0.1750
0.1750
0.1750
0.1750
39,000
-0.01(-2.78%)
Aug 11, 2009
0.1800
0.1800
0.1800
0.1800
10,000
-0.01(-2.70%)
Aug 10, 2009
0.1850
0.1850
0.1800
0.1850
66,500
-0.05(-19.57%)
Aug 07, 2009
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Aug 06, 2009
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Aug 05, 2009
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Aug 04, 2009
0.2200
0.2300
0.2200
0.2300
3,000
+0.01(+4.55%)
Jul 31, 2009
0.2050
0.2200
0.2050
0.2200
11,000
+0.05(+25.71%)
Jul 30, 2009
0.1600
0.2000
0.1600
0.1750
67,000
+0.02(+16.67%)
Jul 29, 2009
0.1750
0.1750
0.1500
0.1500
63,000
-0.01(-6.25%)
Jul 28, 2009
0.1750
0.1750
0.1600
0.1600
55,500
-0.01(-8.57%)
Jul 27, 2009
0.1850
0.1850
0.1750
0.1750
142,500
-0.02(-10.26%)
Jul 24, 2009
0.1900
0.2100
0.1900
0.1950
139,563
+0.01(+2.63%)
Jul 23, 2009
0.1850
0.1900
0.1800
0.1900
118,266
+0.01(+5.56%)
Jul 22, 2009
0.1800
0.1800
0.1800
0.1800
3,950
-0.02(-10.00%)
Jul 21, 2009
0.2100
0.2100
0.2000
0.2000
7,700
-0.00(-2.44%)
Jul 20, 2009
0.2200
0.2300
0.1900
0.2050
298,000
-0.01(-2.38%)
Jul 17, 2009
0.1900
0.2200
0.1900
0.2100
267,000
+0.03(+16.67%)
Jul 16, 2009
0.1600
0.2100
0.1600
0.1800
294,000
+0.02(+12.50%)
Jul 15, 2009
0.1600
0.1600
0.1600
0.1600
15,000
+0.01(+3.23%)
Jul 14, 2009
0.1500
0.1550
0.1450
0.1550
75,500
+0.01(+3.33%)
Jul 13, 2009
0.1550
0.1550
0.1450
0.1500
67,000
-0.01(-6.25%)
Jul 10, 2009
0.1600
0.1600
0.1600
0.1600
5,000
+0.00(+0.00%)
Jul 09, 2009
0.1400
0.1600
0.1400
0.1600
24,500
+0.02(+14.29%)
Jul 08, 2009
0.1550
0.1550
0.1400
0.1400
53,203
-0.02(-12.50%)
Jul 07, 2009
0.1600
0.1650
0.1400
0.1600
65,000
+0.00(+0.00%)
Jul 06, 2009
0.1600
0.1700
0.1500
0.1600
143,000
-0.01(-5.88%)
Jul 03, 2009
0.1550
0.1700
0.1500
0.1700
41,000
+0.02(+9.68%)
Jul 02, 2009
0.1350
0.1700
0.1350
0.1550
106,500
+0.01(+10.71%)
Jun 30, 2009
0.1400
0.1400
0.1300
0.1400
71,000
-0.01(-6.67%)
Jun 29, 2009
0.1250
0.1500
0.1250
0.1500
155,000
+0.01(+7.14%)
Jun 26, 2009
0.1400
0.1400
0.1300
0.1400
45,010
+0.01(+3.70%)
Jun 25, 2009
0.1400
0.1400
0.1350
0.1350
27,000
-0.01(-3.57%)
Jun 24, 2009
0.1400
0.1400
0.1400
0.1400
51,800
+0.01(+3.70%)
Jun 23, 2009
0.1500
0.1500
0.1350
0.1350
23,640
-0.01(-10.00%)
Jun 22, 2009
0.1700
0.1700
0.1350
0.1500
201,000
-0.01(-6.25%)
Jun 19, 2009
0.1600
0.1700
0.1600
0.1600
296,578
+0.00(+0.00%)
Jun 18, 2009
0.1400
0.1650
0.1400
0.1600
678,900
+0.02(+14.29%)
Jun 17, 2009
0.1200
0.1500
0.1050
0.1400
825,500
+0.03(+27.27%)
Jun 16, 2009
0.1100
0.1200
0.1100
0.1100
294,000
+0.01(+10.00%)
Jun 15, 2009
0.1100
0.1100
0.1000
0.1000
401,915
-0.00(-4.76%)
Jun 12, 2009
0.1100
0.1150
0.1050
0.1050
30,000
-0.01(-4.55%)
Jun 11, 2009
0.1200
0.1200
0.1050
0.1100
255,000
-0.01(-4.35%)
Jun 10, 2009
0.1250
0.1250
0.1150
0.1150
115,500
-0.01(-8.00%)
Jun 09, 2009
0.1100
0.1250
0.1100
0.1250
114,000
+0.01(+4.17%)
Jun 08, 2009
0.1100
0.1200
0.1100
0.1200
120,000
+0.01(+9.09%)
Jun 05, 2009
0.1100
0.1100
0.1100
0.1100
10,000
+0.00(+0.00%)
Jun 04, 2009
0.1100
0.1100
0.1050
0.1100
178,900
+0.01(+4.76%)
Jun 03, 2009
0.1000
0.1050
0.1000
0.1050
65,000
+0.00(+5.00%)
Jun 02, 2009
0.1100
0.1100
0.1000
0.1000
91,000
-0.00(-4.76%)
Jun 01, 2009
0.1100
0.1100
0.1050
0.1050
145,200
+0.00(+0.00%)
May 29, 2009
0.1300
0.1300
0.1000
0.1050
1,896,915
-0.01(-12.50%)
May 28, 2009
0.1150
0.1200
0.1150
0.1200
30,000
+0.00(+0.00%)
May 27, 2009
0.1050
0.1200
0.1050
0.1200
39,000
+0.02(+20.00%)
May 26, 2009
0.1200
0.1200
0.1000
0.1000
20,000
-0.02(-16.67%)
May 25, 2009
0.1200
0.1200
0.1200
0.1200
5,000
+0.01(+9.09%)
May 22, 2009
0.1000
0.1100
0.1000
0.1100
56,000
+0.01(+10.00%)
May 21, 2009
0.1050
0.1100
0.1000
0.1000
36,000
-0.00(-4.76%)
May 20, 2009
0.1050
0.1050
0.1050
0.1050
15,000
+0.00(+0.00%)
May 19, 2009
0.1050
0.1050
0.1050
0.1050
89,000
-0.01(-12.50%)
May 15, 2009
0.1200
0.1200
0.1200
0.1200
5,000
+0.00(+0.00%)
May 14, 2009
0.1200
0.1200
0.1200
0.1200
5,000
+0.00(+0.00%)
May 13, 2009
0.1200
0.1200
0.1200
0.1200
12,000
+0.00(+0.00%)
May 12, 2009
0.1300
0.1300
0.1200
0.1200
220,000
-0.01(-7.69%)
May 11, 2009
0.1300
0.1450
0.1300
0.1300
90,000
+0.01(+4.00%)
May 08, 2009
0.1250
0.1250
0.1100
0.1250
90,000
+0.01(+4.17%)
May 07, 2009
0.1100
0.1200
0.1100
0.1200
65,000
+0.02(+20.00%)
May 06, 2009
0.1150
0.1150
0.1000
0.1000
70,000
-0.01(-13.04%)
May 05, 2009
0.1200
0.1200
0.1100
0.1150
80,500
+0.03(+27.78%)
May 04, 2009
0.1000
0.1000
0.0900
0.0900
44,500
-0.02(-18.18%)
May 01, 2009
0.1100
0.1100
0.1100
0.1100
9,500
+0.00(+0.00%)
Apr 30, 2009
0.1100
0.1100
0.1100
0.1100
9,500
+0.00(+0.00%)
Apr 29, 2009
0.1100
0.1100
0.1100
0.1100
48,500
-0.01(-8.33%)
Apr 28, 2009
0.1100
0.1200
0.1100
0.1200
78,500
+0.00(+0.00%)
Apr 27, 2009
0.1200
0.1200
0.1200
0.1200
20,000
-0.01(-7.69%)
Apr 23, 2009
0.0950
0.1300
0.1300
0.1300
127,632
+0.03(+30.00%)
Apr 22, 2009
0.1100
0.1100
0.1000
0.1000
170,000
-0.01(-9.09%)
Apr 21, 2009
0.1100
0.1100
0.1100
0.1100
20,000
+0.00(+0.00%)
Apr 15, 2009
0.1100
0.1100
0.1100
0.1100
40,000
+0.01(+10.00%)
Apr 14, 2009
0.1150
0.1150
0.1000
0.1000
62,500
-0.02(-16.67%)
Apr 13, 2009
0.1150
0.1200
0.1150
0.1200
50,000
+0.00(+4.35%)
Apr 09, 2009
0.1150
0.1250
0.1150
0.1150
125,000
-0.00(-4.17%)
Apr 08, 2009
0.1200
0.1500
0.1100
0.1200
95,000
-0.02(-17.24%)
Apr 07, 2009
0.1150
0.1500
0.1150
0.1450
77,000
+0.04(+45.00%)
Apr 06, 2009
0.1000
0.1000
0.1000
0.1000
25,000
-0.01(-9.09%)
Apr 03, 2009
0.1000
0.1100
0.1000
0.1100
115,000
+0.01(+4.76%)
Apr 02, 2009
0.1100
0.1100
0.1050
0.1050
25,000
+0.01(+16.67%)
Apr 01, 2009
0.1200
0.1200
0.0900
0.0900
80,500
-0.01(-10.00%)
Mar 31, 2009
0.1000
0.1000
0.1000
0.1000
10,000
-0.01(-13.04%)
Mar 30, 2009
0.1150
0.1150
0.1150
0.1150
50,000
+0.01(+9.52%)
Mar 26, 2009
0.1050
0.1050
0.1050
0.1050
500
-0.01(-8.70%)
Mar 25, 2009
0.1150
0.1150
0.1150
0.1150
1,000
+0.00(+0.00%)
Mar 24, 2009
0.0950
0.1150
0.0950
0.1150
13,000
-0.03(-17.86%)
Mar 23, 2009
0.1400
0.1400
0.1400
0.1400
50
+0.02(+16.67%)
Mar 20, 2009
0.1050
0.1200
0.1000
0.1200
28,000
+0.01(+9.09%)
Mar 19, 2009
0.1200
0.1100
0.1100
0.1100
45,000
+0.01(+10.00%)
Mar 18, 2009
0.1200
0.1200
0.1000
0.1000
185,500
-0.01(-13.04%)
Mar 17, 2009
0.1100
0.1250
0.1100
0.1150
285,000
+0.00(+0.00%)
Mar 16, 2009
0.1100
0.1250
0.1100
0.1150
51,200
+0.01(+4.55%)
Mar 13, 2009
0.1050
0.1100
0.1050
0.1100
103,000
+0.01(+4.76%)
Mar 12, 2009
0.1050
0.1050
0.1050
0.1050
20,000
+0.00(+0.00%)
Mar 11, 2009
0.1000
0.1050
0.1000
0.1050
35,000
+0.00(+5.00%)
Mar 10, 2009
0.0800
0.1000
0.0800
0.1000
55,000
+0.00(+0.00%)
Mar 09, 2009
0.0900
0.1000
0.0900
0.1000
30,000
-0.01(-9.09%)
Mar 06, 2009
0.1100
0.1100
0.1100
0.1100
5,000
-0.01(-8.33%)
Mar 05, 2009
0.1200
0.1200
0
+0.00(+0.00%)
Mar 04, 2009
0.1200
0.1200
0
+0.01(+9.09%)
Mar 02, 2009
0.1200
0.1200
0.1100
0.1100
40,000
-0.01(-8.33%)
Feb 27, 2009
0.1200
0.1200
0.1200
0.1200
16,000
+0.00(+0.00%)
Feb 26, 2009
0.1200
0.1200
0
+0.00(+0.00%)
Feb 25, 2009
0.0950
0.1200
0.0900
0.1200
1,004,000
+0.00(+0.00%)
Feb 24, 2009
0.1200
0.1200
0
+0.00(+0.00%)
Feb 23, 2009
0.1100
0.1200
0.1100
0.1200
84,500
+0.00(+0.00%)
Feb 20, 2009
0.1100
0.1350
0.0950
0.1200
328,131
-0.02(-14.29%)
Feb 19, 2009
0.0900
0.1400
0.0900
0.1400
190,000
+0.05(+55.56%)
Feb 18, 2009
0.0900
0.0900
0.0900
0.0900
30,350
-0.03(-25.00%)
Feb 17, 2009
0.1200
0.1200
0.1200
0.1200
26,500
-0.01(-4.00%)
Feb 13, 2009
0.1150
0.1250
0.1100
0.1250
47,000
+0.01(+4.17%)
Feb 12, 2009
0.1000
0.1200
0.1000
0.1200
34,000
-0.01(-4.00%)
Feb 11, 2009
0.1250
0.1250
0
+0.00(+0.00%)
Feb 10, 2009
0.1200
0.1250
0.1100
0.1250
51,000
+0.01(+4.17%)
Feb 09, 2009
0.1100
0.1200
0.1100
0.1200
70,000
-0.01(-4.00%)
Feb 06, 2009
0.1100
0.1250
0.1100
0.1250
67,000
+0.00(+0.00%)
Feb 05, 2009
0.1200
0.1300
0.1000
0.1250
42,500
+0.01(+4.17%)
Feb 04, 2009
0.1300
0.1300
0.1200
0.1200
25,500
-0.02(-11.11%)
Feb 03, 2009
0.1350
0.1400
0.1200
0.1350
40,000
+0.01(+3.85%)
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.