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
Altamira Gold Corp
(TSV:
ALTA
)
0.1150
+0.0050 (+4.55%)
Streaming Delayed Price
Updated: 12:59 PM EDT, Jun 14, 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, 2021
0.2050
0.2200
0.2050
0.2150
458,764
+0.02(+10.26%)
Jan 28, 2021
0.2000
0.2200
0.1900
0.1950
348,204
+0.00(+0.00%)
Jan 27, 2021
0.2050
0.2050
0.1850
0.1950
319,200
-0.01(-2.50%)
Jan 26, 2021
0.2200
0.2200
0.2000
0.2000
114,349
+0.01(+2.56%)
Jan 25, 2021
0.2000
0.2050
0.1900
0.1950
410,500
+0.00(+0.00%)
Jan 22, 2021
0.2000
0.2000
0.1900
0.1950
217,865
-0.01(-2.50%)
Jan 21, 2021
0.2050
0.2050
0.2000
0.2000
174,028
+0.00(+0.00%)
Jan 20, 2021
0.2050
0.2050
0.2000
0.2000
98,741
+0.00(+0.00%)
Jan 19, 2021
0.2000
0.2050
0.2000
0.2000
470,550
+0.01(+5.26%)
Jan 18, 2021
0.1900
0.2050
0.1900
0.1900
1,177,224
-0.01(-7.32%)
Jan 15, 2021
0.1950
0.2150
0.1900
0.2050
601,694
+0.00(+2.50%)
Jan 14, 2021
0.2000
0.2050
0.2000
0.2000
389,591
+0.01(+2.56%)
Jan 13, 2021
0.2000
0.2050
0.1950
0.1950
152,960
-0.01(-2.50%)
Jan 12, 2021
0.2050
0.2050
0.1950
0.2000
168,000
+0.00(+0.00%)
Jan 11, 2021
0.2000
0.2050
0.1900
0.2000
724,440
+0.01(+5.26%)
Jan 08, 2021
0.1950
0.1950
0.1900
0.1900
35,220
-0.01(-2.56%)
Jan 07, 2021
0.2050
0.2050
0.1900
0.1950
191,584
-0.01(-2.50%)
Jan 06, 2021
0.2000
0.2100
0.1900
0.2000
108,350
-0.01(-4.76%)
Jan 05, 2021
0.2100
0.2100
0.1850
0.2100
470,144
+0.01(+5.00%)
Jan 04, 2021
0.1950
0.2050
0.1900
0.2000
358,196
+0.02(+8.11%)
Dec 31, 2020
0.1850
0.1850
0.1850
0
-0.01(-2.63%)
Dec 30, 2020
0.2100
0.2100
0.1900
0.1900
189,500
-0.01(-5.00%)
Dec 29, 2020
0.1950
0.2250
0.1850
0.2000
447,577
+0.00(+0.00%)
Dec 24, 2020
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Dec 23, 2020
0.2150
0.2150
0.1950
0.2000
229,415
-0.01(-4.76%)
Dec 22, 2020
0.2150
0.2200
0.2100
0.2100
203,226
-0.01(-4.55%)
Dec 21, 2020
0.2350
0.2400
0.2150
0.2200
844,735
-0.01(-4.35%)
Dec 18, 2020
0.2200
0.2300
0.2150
0.2300
178,089
+0.01(+2.22%)
Dec 17, 2020
0.2400
0.2400
0.2250
0.2250
158,800
-0.01(-2.17%)
Dec 16, 2020
0.2350
0.2400
0.2150
0.2300
317,965
-0.01(-4.17%)
Dec 15, 2020
0.2400
0.2400
0.2300
0.2400
177,187
+0.01(+4.35%)
Dec 14, 2020
0.2400
0.2400
0.2300
0.2300
103,586
+0.01(+4.55%)
Dec 11, 2020
0.2300
0.2450
0.2150
0.2200
416,583
-0.01(-4.35%)
Dec 10, 2020
0.2150
0.2400
0.2100
0.2300
1,527,333
+0.04(+21.05%)
Dec 09, 2020
0.1750
0.2000
0.1700
0.1900
1,675,637
+0.02(+11.76%)
Dec 08, 2020
0.1700
0.1750
0.1700
0.1700
115,928
+0.01(+6.25%)
Dec 07, 2020
0.1600
0.1600
0.1550
0.1600
37,400
+0.01(+6.67%)
Dec 04, 2020
0.1600
0.1600
0.1500
0.1500
377,610
-0.02(-9.09%)
Dec 03, 2020
0.1700
0.1750
0.1650
0.1650
172,500
-0.01(-2.94%)
Dec 02, 2020
0.1600
0.1700
0.1600
0.1700
69,977
+0.01(+3.03%)
Dec 01, 2020
0.1650
0.1650
0.1550
0.1650
65,400
+0.01(+3.13%)
Nov 30, 2020
0.1450
0.1600
0.1450
0.1600
94,626
+0.00(+0.00%)
Nov 27, 2020
0.1500
0.1600
0.1500
0.1600
102,500
+0.00(+0.00%)
Nov 26, 2020
0.1500
0.1600
0.1500
0.1600
31,500
+0.01(+6.67%)
Nov 25, 2020
0.1450
0.1500
0.1450
0.1500
324,893
+0.01(+3.45%)
Nov 24, 2020
0.1500
0.1500
0.1350
0.1450
233,387
-0.01(-6.45%)
Nov 23, 2020
0.1550
0.1550
0.1550
0.1550
49,000
+0.00(+0.00%)
Nov 20, 2020
0.1550
0.1550
0.1550
0.1550
56,800
+0.00(+0.00%)
Nov 19, 2020
0.1600
0.1600
0.1500
0.1550
196,421
+0.00(+0.00%)
Nov 18, 2020
0.1550
0.1600
0.1450
0.1550
197,792
-0.01(-3.13%)
Nov 17, 2020
0.1750
0.1750
0.1300
0.1600
464,633
-0.01(-8.57%)
Nov 16, 2020
0.1850
0.1850
0.1750
0.1750
80,560
-0.01(-5.41%)
Nov 13, 2020
0.1800
0.1900
0.1800
0.1850
58,140
+0.00(+0.00%)
Nov 12, 2020
0.1800
0.1850
0.1800
0.1850
172,000
+0.01(+5.71%)
Nov 11, 2020
0.1700
0.1800
0.1600
0.1750
82,005
+0.01(+6.06%)
Nov 10, 2020
0.1800
0.1800
0.1650
0.1650
191,243
-0.01(-8.33%)
Nov 09, 2020
0.1900
0.1900
0.1700
0.1800
102,350
-0.02(-7.69%)
Nov 06, 2020
0.1950
0.1950
0.1950
0.1950
18,875
+0.00(+0.00%)
Nov 05, 2020
0.1950
0.2000
0.1900
0.1950
254,700
+0.01(+2.63%)
Nov 04, 2020
0.1900
0.1900
0.1900
0.1900
19,000
+0.00(+0.00%)
Nov 03, 2020
0.1850
0.1900
0.1750
0.1900
15,341
+0.01(+2.70%)
Nov 02, 2020
0.1850
0.1850
0.1850
0.1850
50,700
+0.01(+5.71%)
Oct 30, 2020
0.1900
0.1900
0.1750
0.1750
188,700
-0.02(-7.89%)
Oct 29, 2020
0.1950
0.1950
0.1900
0.1900
373,386
-0.01(-2.56%)
Oct 28, 2020
0.2000
0.2000
0.1950
0.1950
652,297
+0.00(+0.00%)
Oct 27, 2020
0.1700
0.1950
0.1700
0.1950
225,154
+0.02(+11.43%)
Oct 26, 2020
0.1850
0.1850
0.1600
0.1750
273,442
-0.01(-5.41%)
Oct 23, 2020
0.2000
0.2000
0.1850
0.1850
308,017
-0.02(-7.50%)
Oct 22, 2020
0.2000
0.2050
0.1950
0.2000
163,696
+0.02(+8.11%)
Oct 21, 2020
0.1850
0.1900
0.1700
0.1850
481,166
+0.01(+5.71%)
Oct 20, 2020
0.1950
0.1950
0.1750
0.1750
79,150
-0.02(-10.26%)
Oct 19, 2020
0.2050
0.2050
0.1700
0.1950
545,591
-0.01(-2.50%)
Oct 16, 2020
0.2100
0.2100
0.2000
0.2000
87,188
-0.00(-2.44%)
Oct 15, 2020
0.2150
0.2150
0.2000
0.2050
305,830
-0.01(-4.65%)
Oct 14, 2020
0.2150
0.2300
0.2100
0.2150
541,091
-0.01(-4.44%)
Oct 13, 2020
0.2400
0.2400
0.2050
0.2250
966,949
-0.01(-2.17%)
Oct 09, 2020
0.2300
0.2300
0.2300
0
-0.00(-2.13%)
Oct 08, 2020
0.2250
0.2600
0.2200
0.2350
1,290,816
+0.02(+11.90%)
Oct 07, 2020
0.1950
0.2300
0.1900
0.2100
409,752
+0.02(+13.51%)
Oct 06, 2020
0.1850
0.2150
0.1850
0.1850
1,429,514
+0.01(+2.78%)
Oct 05, 2020
0.1450
0.1850
0.1400
0.1800
983,524
+0.04(+24.14%)
Oct 02, 2020
0.1550
0.1850
0.1400
0.1450
1,335,722
-0.01(-3.33%)
Oct 01, 2020
0.1300
0.1550
0.1300
0.1500
437,835
+0.02(+15.38%)
Sep 30, 2020
0.1250
0.1300
0.1250
0.1300
152,500
+0.01(+8.33%)
Sep 29, 2020
0.1300
0.1300
0.1200
0.1200
140,900
+0.00(+0.00%)
Sep 28, 2020
0.1300
0.1300
0.1200
0.1200
10,811
+0.00(+4.35%)
Sep 25, 2020
0.1250
0.1250
0.1150
0.1150
76,675
-0.00(-4.17%)
Sep 24, 2020
0.1200
0.1250
0.1150
0.1200
144,700
-0.01(-4.00%)
Sep 23, 2020
0.1300
0.1300
0.1250
0.1250
39,000
-0.01(-3.85%)
Sep 22, 2020
0.1350
0.1400
0.1300
0.1300
158,000
+0.00(+0.00%)
Sep 21, 2020
0.1250
0.1300
0.1150
0.1300
248,000
-0.01(-3.70%)
Sep 18, 2020
0.1500
0.1500
0.1350
0.1350
239,246
-0.01(-6.90%)
Sep 17, 2020
0.1500
0.1500
0.1400
0.1450
131,317
-0.01(-3.33%)
Sep 16, 2020
0.1550
0.1550
0.1400
0.1500
340,500
-0.01(-3.23%)
Sep 15, 2020
0.1550
0.1600
0.1500
0.1550
593,755
+0.01(+6.90%)
Sep 14, 2020
0.1300
0.1450
0.1300
0.1450
702,880
+0.02(+20.83%)
Sep 11, 2020
0.1100
0.1300
0.1100
0.1200
602,000
+0.01(+9.09%)
Sep 10, 2020
0.1100
0.1150
0.1100
0.1100
297,500
+0.00(+0.00%)
Sep 09, 2020
0.1000
0.1100
0.1000
0.1100
63,501
+0.00(+0.00%)
Sep 08, 2020
0.1000
0.1100
0.1000
0.1100
294,400
+0.00(+0.00%)
Sep 04, 2020
0.1100
0.1100
0.1100
0
-0.01(-4.35%)
Sep 02, 2020
0.1150
0.1150
0.1150
0
+0.00(+0.00%)
Sep 01, 2020
0.1150
0.1150
0.1050
0.1150
204,249
+0.01(+4.55%)
Aug 31, 2020
0.1150
0.1150
0.1100
0.1100
135,000
+0.00(+0.00%)
Aug 28, 2020
0.1150
0.1150
0.1100
0.1100
137,500
+0.00(+0.00%)
Aug 27, 2020
0.1100
0.1100
0.1100
0.1100
48,500
+0.00(+0.00%)
Aug 26, 2020
0.1100
0.1100
0.1100
0.1100
99,070
+0.00(+0.00%)
Aug 25, 2020
0.1150
0.1150
0.1100
0.1100
387,494
-0.01(-4.35%)
Aug 24, 2020
0.1200
0.1200
0.1150
0.1150
47,166
-0.00(-4.17%)
Aug 21, 2020
0.1150
0.1200
0.1100
0.1200
223,500
+0.00(+4.35%)
Aug 20, 2020
0.1150
0.1150
0.1150
0.1150
114,916
+0.00(+0.00%)
Aug 19, 2020
0.1200
0.1200
0.1150
0.1150
35,000
+0.00(+0.00%)
Aug 18, 2020
0.1200
0.1200
0.1150
0.1150
76,000
+0.00(+0.00%)
Aug 17, 2020
0.1150
0.1200
0.1150
0.1150
420,840
-0.00(-4.17%)
Aug 14, 2020
0.1150
0.1200
0.1150
0.1200
54,050
+0.00(+0.00%)
Aug 13, 2020
0.1200
0.1200
0.1150
0.1200
78,755
+0.00(+0.00%)
Aug 12, 2020
0.1200
0.1200
0.1200
0.1200
224,126
+0.00(+4.35%)
Aug 11, 2020
0.1200
0.1200
0.1100
0.1150
301,000
-0.01(-8.00%)
Aug 10, 2020
0.1200
0.1250
0.1200
0.1250
78,909
+0.00(+0.00%)
Aug 07, 2020
0.1250
0.1300
0.1250
0.1250
116,500
-0.01(-7.41%)
Aug 06, 2020
0.1350
0.1350
0.1250
0.1350
283,328
+0.01(+3.85%)
Aug 05, 2020
0.1250
0.1350
0.1200
0.1300
388,081
+0.01(+4.00%)
Aug 04, 2020
0.1150
0.1250
0.1150
0.1250
128,000
+0.01(+8.70%)
Jul 31, 2020
0.1150
0.1150
0.1150
0
+0.00(+0.00%)
Jul 30, 2020
0.1250
0.1250
0.1150
0.1150
101,499
-0.00(-4.17%)
Jul 29, 2020
0.1200
0.1300
0.1200
0.1200
242,727
+0.00(+4.35%)
Jul 28, 2020
0.1200
0.1200
0.1100
0.1150
146,115
+0.00(+0.00%)
Jul 27, 2020
0.1250
0.1250
0.1150
0.1150
100,579
-0.00(-4.17%)
Jul 24, 2020
0.1150
0.1250
0.1150
0.1200
234,500
+0.00(+4.35%)
Jul 23, 2020
0.1300
0.1350
0.1150
0.1150
250,725
-0.01(-11.54%)
Jul 22, 2020
0.1350
0.1350
0.1300
0.1300
92,900
-0.01(-7.14%)
Jul 21, 2020
0.1350
0.1400
0.1350
0.1400
312,500
+0.01(+7.69%)
Jul 20, 2020
0.1200
0.1400
0.1200
0.1300
186,998
+0.01(+8.33%)
Jul 17, 2020
0.1100
0.1350
0.1100
0.1200
292,612
+0.01(+9.09%)
Jul 16, 2020
0.1100
0.1100
0.1100
0.1100
253,200
-0.01(-4.35%)
Jul 15, 2020
0.1200
0.1200
0.1150
0.1150
365,999
-0.00(-4.17%)
Jul 14, 2020
0.1150
0.1200
0.1150
0.1200
222,000
+0.00(+0.00%)
Jul 13, 2020
0.1200
0.1250
0.1150
0.1200
345,700
+0.00(+0.00%)
Jul 10, 2020
0.1300
0.1300
0.1050
0.1200
918,979
-0.01(-7.69%)
Jul 09, 2020
0.1300
0.1350
0.1250
0.1300
237,535
+0.00(+0.00%)
Jul 08, 2020
0.1250
0.1300
0.1250
0.1300
619,800
+0.01(+4.00%)
Jul 07, 2020
0.1400
0.1400
0.1250
0.1250
726,858
-0.01(-7.41%)
Jul 06, 2020
0.1250
0.1500
0.1250
0.1350
893,529
+0.00(+0.00%)
Jul 03, 2020
0.1050
0.1400
0.1050
0.1350
2,138,315
+0.03(+28.57%)
Jul 02, 2020
0.0900
0.1050
0.0850
0.1050
1,453,349
+0.01(+16.67%)
Jun 30, 2020
0.0900
0.0900
0.0900
0
+0.01(+12.50%)
Jun 29, 2020
0.0850
0.0900
0.0700
0.0800
649,000
-0.01(-5.88%)
Jun 26, 2020
0.0800
0.0850
0.0800
0.0850
93,000
+0.01(+6.25%)
Jun 25, 2020
0.0850
0.0900
0.0800
0.0800
297,500
-0.01(-11.11%)
Jun 24, 2020
0.0900
0.0950
0.0900
0.0900
43,500
+0.00(+0.00%)
Jun 23, 2020
0.0900
0.0900
0.0850
0.0900
137,613
-0.01(-5.26%)
Jun 22, 2020
0.0900
0.0950
0.0900
0.0950
48,500
+0.01(+5.56%)
Jun 19, 2020
0.0950
0.0950
0.0900
0.0900
101,869
-0.01(-5.26%)
Jun 18, 2020
0.0950
0.0950
0.0950
0.0950
58,000
+0.00(+0.00%)
Jun 17, 2020
0.0950
0.0950
0.0950
0.0950
11,000
+0.00(+0.00%)
Jun 16, 2020
0.1000
0.1000
0.0950
0.0950
38,500
-0.01(-5.00%)
Jun 15, 2020
0.0950
0.1000
0.0950
0.1000
15,500
+0.00(+0.00%)
Jun 12, 2020
0.1000
0.1000
0.1000
0.1000
28,000
+0.00(+0.00%)
Jun 11, 2020
0.1000
0.1000
0.0900
0.1000
203,200
-0.00(-4.76%)
Jun 10, 2020
0.0950
0.1050
0.0950
0.1050
281,714
+0.01(+16.67%)
Jun 09, 2020
0.1000
0.1000
0.0900
0.0900
82,299
-0.01(-10.00%)
Jun 08, 2020
0.1000
0.1000
0.0950
0.1000
58,600
+0.01(+11.11%)
Jun 05, 2020
0.0950
0.0950
0.0900
0.0900
216,800
-0.01(-10.00%)
Jun 04, 2020
0.0950
0.1000
0.0950
0.1000
374,700
+0.01(+5.26%)
Jun 03, 2020
0.0950
0.1000
0.0900
0.0950
314,500
+0.01(+5.56%)
Jun 02, 2020
0.0900
0.0950
0.0850
0.0900
148,700
+0.00(+0.00%)
Jun 01, 2020
0.0900
0.0950
0.0850
0.0900
316,650
+0.00(+5.88%)
May 29, 2020
0.0850
0.0850
0.0850
0.0850
29,000
+0.01(+6.25%)
May 28, 2020
0.0900
0.0900
0.0800
0.0800
347,025
-0.01(-11.11%)
May 27, 2020
0.0900
0.1000
0.0900
0.0900
203,717
-0.01(-5.26%)
May 26, 2020
0.0900
0.1000
0.0850
0.0950
339,000
+0.01(+18.75%)
May 25, 2020
0.0850
0.0850
0.0800
0.0800
137,500
-0.01(-5.88%)
May 22, 2020
0.0950
0.1000
0.0850
0.0850
65,465
-0.01(-10.53%)
May 21, 2020
0.0900
0.1000
0.0800
0.0950
512,214
+0.01(+5.56%)
May 20, 2020
0.0800
0.0900
0.0800
0.0900
288,400
+0.01(+12.50%)
May 19, 2020
0.0750
0.0800
0.0750
0.0800
211,000
+0.01(+6.67%)
May 15, 2020
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
May 14, 2020
0.0750
0.0750
0.0750
0.0750
7,000
+0.00(+0.00%)
May 11, 2020
0.0750
0.0750
0.0750
0
-0.01(-11.76%)
May 08, 2020
0.0900
0.0900
0.0850
0.0850
20,500
+0.00(+0.00%)
May 07, 2020
0.0800
0.0850
0.0800
0.0850
97,000
-0.00(-5.56%)
May 06, 2020
0.0800
0.0900
0.0800
0.0900
75,000
+0.00(+5.88%)
May 05, 2020
0.0850
0.0850
0.0850
0.0850
17,000
+0.01(+6.25%)
May 04, 2020
0.0750
0.0800
0.0750
0.0800
120,500
+0.01(+6.67%)
May 01, 2020
0.0700
0.0800
0.0700
0.0750
77,000
+0.00(+0.00%)
Apr 30, 2020
0.0800
0.0800
0.0700
0.0750
464,000
-0.01(-6.25%)
Apr 29, 2020
0.0900
0.0900
0.0750
0.0800
294,000
+0.00(+0.00%)
Apr 28, 2020
0.1000
0.1100
0.0750
0.0800
1,056,797
-0.01(-11.11%)
Apr 27, 2020
0.0750
0.0950
0.0750
0.0900
758,500
+0.03(+63.64%)
Apr 24, 2020
0.0550
0.0550
0.0550
0.0550
53,500
+0.00(+0.00%)
Apr 23, 2020
0.0550
0.0550
0.0550
0.0550
5,600
+0.00(+10.00%)
Apr 22, 2020
0.0500
0.0500
0.0500
0.0500
27,000
+0.01(+11.11%)
Apr 21, 2020
0.0500
0.0500
0.0450
0.0450
31,000
-0.01(-10.00%)
Apr 20, 2020
0.0500
0.0500
0.0500
0.0500
40,000
+0.00(+0.00%)
Apr 17, 2020
0.0500
0.0500
0.0500
0.0500
7,000
+0.01(+11.11%)
Apr 16, 2020
0.0450
0.0450
0.0450
0.0450
60,000
+0.00(+0.00%)
Apr 15, 2020
0.0450
0.0450
0.0450
0.0450
19,000
+0.00(+0.00%)
Apr 14, 2020
0.0550
0.0550
0.0450
0.0450
34,835
-0.01(-18.18%)
Apr 13, 2020
0.0500
0.0550
0.0500
0.0550
116,000
+0.01(+22.22%)
Apr 09, 2020
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Apr 08, 2020
0.0450
0.0450
0.0450
0.0450
10,000
+0.00(+0.00%)
Apr 07, 2020
0.0450
0.0450
0.0450
0.0450
51,000
+0.00(+12.50%)
Apr 06, 2020
0.0400
0.0450
0.0400
0.0400
134,000
+0.00(+0.00%)
Apr 03, 2020
0.0400
0.0400
0.0400
0.0400
25,200
+0.00(+0.00%)
Apr 02, 2020
0.0400
0.0400
0.0400
0.0400
119,500
+0.00(+0.00%)
Apr 01, 2020
0.0400
0.0400
0.0400
0.0400
239,000
-0.00(-11.11%)
Mar 31, 2020
0.0450
0.0450
0.0450
0.0450
11,000
+0.00(+0.00%)
Mar 30, 2020
0.0450
0.0450
0.0450
0.0450
52,000
+0.00(+12.50%)
Mar 27, 2020
0.0450
0.0450
0.0400
0.0400
498,000
-0.00(-11.11%)
Mar 26, 2020
0.0450
0.0450
0.0450
0.0450
500,500
-0.01(-10.00%)
Mar 25, 2020
0.0500
0.0500
0.0500
0.0500
40,000
+0.01(+11.11%)
Mar 24, 2020
0.0450
0.0500
0.0450
0.0450
250,000
+0.00(+12.50%)
Mar 23, 2020
0.0500
0.0500
0.0400
0.0400
164,000
-0.01(-20.00%)
Mar 20, 2020
0.0450
0.0500
0.0450
0.0500
129,000
+0.01(+11.11%)
Mar 19, 2020
0.0450
0.0450
0.0450
0.0450
49,000
+0.00(+12.50%)
Mar 18, 2020
0.0450
0.0450
0.0350
0.0400
144,000
-0.01(-20.00%)
Mar 17, 2020
0.0450
0.0500
0.0450
0.0500
20,500
+0.01(+25.00%)
Mar 16, 2020
0.0400
0.0400
0.0400
0.0400
235,000
-0.00(-11.11%)
Mar 13, 2020
0.0450
0.0450
0.0400
0.0450
22,000
+0.00(+12.50%)
Mar 12, 2020
0.0450
0.0450
0.0400
0.0400
542,500
-0.00(-11.11%)
Mar 10, 2020
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Mar 09, 2020
0.0500
0.0500
0.0450
0.0500
100,500
-0.01(-23.08%)
Mar 05, 2020
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
Mar 03, 2020
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Mar 02, 2020
0.0500
0.0550
0.0500
0.0550
123,300
+0.01(+22.22%)
Feb 28, 2020
0.0600
0.0600
0.0350
0.0450
341,250
-0.01(-25.00%)
Feb 27, 2020
0.0700
0.0700
0.0550
0.0600
109,400
-0.01(-7.69%)
Feb 26, 2020
0.0650
0.0700
0.0650
0.0650
54,866
-0.01(-7.14%)
Feb 25, 2020
0.0700
0.0700
0.0600
0.0700
623,000
-0.00(-6.67%)
Feb 24, 2020
0.0700
0.0750
0.0700
0.0750
177,785
+0.00(+0.00%)
Feb 21, 2020
0.0800
0.0800
0.0700
0.0750
289,000
+0.00(+0.00%)
Feb 20, 2020
0.0700
0.0750
0.0700
0.0750
293,725
-0.01(-6.25%)
Feb 19, 2020
0.0700
0.0800
0.0650
0.0800
603,700
+0.01(+14.29%)
Feb 18, 2020
0.0650
0.0700
0.0600
0.0700
229,000
+0.01(+16.67%)
Feb 14, 2020
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Feb 13, 2020
0.0600
0.0600
0.0600
0.0600
1,860
+0.00(+0.00%)
Feb 11, 2020
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Feb 10, 2020
0.0550
0.0600
0.0550
0.0600
50,000
+0.00(+0.00%)
Feb 07, 2020
0.0600
0.0600
0.0600
0.0600
49,626
+0.00(+0.00%)
Feb 06, 2020
0.0600
0.0600
0.0600
0.0600
2,022
+0.00(+0.00%)
Feb 05, 2020
0.0550
0.0600
0.0550
0.0600
37,900
+0.00(+0.00%)
Feb 04, 2020
0.0600
0.0600
0.0600
0.0600
7,000
+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.