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
Global Compliance Applications Corp
(CSE:
APP
)
0.0100
UNCHANGED
Official Closing Price
Updated: 9:52 AM 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 31, 2019
0.0950
0.1000
0.0900
0.1000
425,220
+0.00(+0.00%)
Jan 30, 2019
0.0950
0.1050
0.0900
0.1000
355,786
+0.01(+11.11%)
Jan 29, 2019
0.1050
0.1050
0.0900
0.0900
368,849
-0.01(-14.29%)
Jan 28, 2019
0.1050
0.1050
0.0950
0.1050
216,065
+0.00(+5.00%)
Jan 25, 2019
0.0900
0.1000
0.0900
0.1000
197,954
+0.00(+0.00%)
Jan 24, 2019
0.1050
0.1050
0.0900
0.1000
238,903
-0.00(-4.76%)
Jan 23, 2019
0.1050
0.1050
0.0900
0.1050
52,000
+0.00(+5.00%)
Jan 22, 2019
0.1050
0.1100
0.1000
0.1000
243,107
-0.01(-9.09%)
Jan 21, 2019
0.1100
0.1100
0.1000
0.1100
117,828
+0.00(+0.00%)
Jan 18, 2019
0.1100
0.1150
0.1000
0.1100
289,069
+0.01(+4.76%)
Jan 17, 2019
0.1100
0.1150
0.1050
0.1050
195,506
+0.00(+5.00%)
Jan 16, 2019
0.1200
0.1200
0.1000
0.1000
139,449
-0.01(-9.09%)
Jan 15, 2019
0.1200
0.1200
0.1100
0.1100
182,775
-0.01(-8.33%)
Jan 14, 2019
0.1250
0.1250
0.1150
0.1200
151,177
+0.00(+0.00%)
Jan 11, 2019
0.1200
0.1300
0.1150
0.1200
137,563
-0.01(-7.69%)
Jan 10, 2019
0.1200
0.1300
0.1200
0.1300
72,850
+0.00(+0.00%)
Jan 09, 2019
0.1300
0.1350
0.1250
0.1300
157,690
+0.00(+0.00%)
Jan 08, 2019
0.1300
0.1450
0.1250
0.1300
323,865
+0.00(+0.00%)
Jan 07, 2019
0.1050
0.1500
0.1050
0.1300
396,175
+0.03(+30.00%)
Jan 04, 2019
0.1000
0.1000
0.0950
0.1000
251,927
+0.00(+0.00%)
Jan 03, 2019
0.1000
0.1050
0.1000
0.1000
189,351
+0.00(+0.00%)
Jan 02, 2019
0.0950
0.1050
0.0900
0.1000
160,127
+0.01(+5.26%)
Dec 31, 2018
0.0950
0.0950
0.0950
0
+0.01(+5.56%)
Dec 28, 2018
0.0900
0.0900
0.0750
0.0900
401,799
+0.00(+5.88%)
Dec 27, 2018
0.0900
0.0900
0.0800
0.0850
399,824
-0.00(-5.56%)
Dec 24, 2018
0.0900
0.0900
0.0900
0
-0.01(-10.00%)
Dec 21, 2018
0.1050
0.1100
0.0950
0.1000
744,393
+0.00(+0.00%)
Dec 20, 2018
0.1100
0.1100
0.1000
0.1000
214,547
-0.01(-9.09%)
Dec 19, 2018
0.1150
0.1200
0.1050
0.1100
327,116
-0.01(-4.35%)
Dec 18, 2018
0.1200
0.1250
0.1150
0.1150
259,169
-0.00(-4.17%)
Dec 17, 2018
0.1300
0.1300
0.1200
0.1200
176,501
+0.00(+0.00%)
Dec 14, 2018
0.1200
0.1300
0.1200
0.1200
110,147
+0.00(+0.00%)
Dec 13, 2018
0.1250
0.1300
0.1200
0.1200
75,496
+0.00(+0.00%)
Dec 12, 2018
0.1300
0.1350
0.1200
0.1200
174,074
-0.01(-7.69%)
Dec 11, 2018
0.1400
0.1400
0.1250
0.1300
207,252
-0.01(-3.70%)
Dec 10, 2018
0.1300
0.1350
0.1200
0.1350
449,859
+0.01(+3.85%)
Dec 07, 2018
0.1250
0.1300
0.1200
0.1300
172,492
+0.01(+8.33%)
Dec 06, 2018
0.1150
0.1200
0.1050
0.1200
419,075
+0.00(+0.00%)
Dec 05, 2018
0.1200
0.1300
0.1150
0.1200
333,617
+0.00(+4.35%)
Dec 04, 2018
0.1350
0.1400
0.1100
0.1150
289,121
-0.02(-14.81%)
Dec 03, 2018
0.1350
0.1400
0.1150
0.1350
371,656
-0.01(-3.57%)
Nov 30, 2018
0.1400
0.1450
0.1350
0.1400
180,100
+0.01(+3.70%)
Nov 29, 2018
0.1400
0.1400
0.1350
0.1350
174,253
-0.01(-3.57%)
Nov 28, 2018
0.1450
0.1500
0.1350
0.1400
197,379
-0.00(-3.45%)
Nov 27, 2018
0.1550
0.1550
0.1450
0.1450
248,397
-0.01(-6.45%)
Nov 26, 2018
0.1600
0.1600
0.1500
0.1550
285,237
+0.00(+0.00%)
Nov 23, 2018
0.1550
0.1650
0.1550
0.1550
213,300
-0.01(-3.13%)
Nov 22, 2018
0.1650
0.1650
0.1600
0.1600
76,885
+0.00(+0.00%)
Nov 21, 2018
0.1650
0.1700
0.1600
0.1600
216,927
-0.01(-3.03%)
Nov 20, 2018
0.1800
0.1800
0.1500
0.1650
498,884
-0.01(-5.71%)
Nov 19, 2018
0.1800
0.1900
0.1750
0.1750
156,366
+0.00(+2.94%)
Nov 16, 2018
0.1700
0.1900
0.1700
0.1700
188,400
-0.01(-5.56%)
Nov 15, 2018
0.1900
0.1900
0.1700
0.1800
125,247
-0.01(-2.70%)
Nov 14, 2018
0.1900
0.1900
0.1700
0.1850
79,896
-0.01(-2.63%)
Nov 13, 2018
0.1900
0.1900
0.1800
0.1900
88,608
+0.00(+0.00%)
Nov 12, 2018
0.2000
0.2000
0.1800
0.1900
296,690
-0.01(-2.56%)
Nov 09, 2018
0.1950
0.2050
0.1900
0.1950
196,900
-0.01(-2.50%)
Nov 08, 2018
0.2200
0.2250
0.2000
0.2000
301,436
-0.01(-4.76%)
Nov 07, 2018
0.1950
0.2100
0.1900
0.2100
290,569
+0.01(+7.69%)
Nov 06, 2018
0.1950
0.1950
0.1700
0.1950
224,824
+0.01(+2.63%)
Nov 05, 2018
0.1750
0.1900
0.1750
0.1900
193,016
+0.02(+11.76%)
Nov 02, 2018
0.1700
0.1900
0.1700
0.1700
209,800
-0.01(-8.11%)
Nov 01, 2018
0.1750
0.1850
0.1750
0.1850
140,059
+0.01(+8.82%)
Oct 31, 2018
0.1700
0.1750
0.1650
0.1700
279,793
+0.00(+0.00%)
Oct 30, 2018
0.1450
0.1750
0.1450
0.1700
328,543
+0.02(+13.33%)
Oct 29, 2018
0.1650
0.1750
0.1450
0.1500
442,732
-0.02(-11.76%)
Oct 26, 2018
0.1700
0.1750
0.1650
0.1700
123,100
+0.00(+0.00%)
Oct 25, 2018
0.1650
0.1700
0.1600
0.1700
87,298
+0.01(+3.03%)
Oct 24, 2018
0.1800
0.1800
0.1650
0.1650
139,694
-0.01(-8.33%)
Oct 23, 2018
0.1750
0.1800
0.1600
0.1800
303,847
+0.01(+5.88%)
Oct 22, 2018
0.1950
0.1950
0.1700
0.1700
358,419
-0.02(-10.53%)
Oct 19, 2018
0.1900
0.2000
0.1900
0.1900
103,900
+0.00(+0.00%)
Oct 18, 2018
0.1850
0.1950
0.1850
0.1900
149,447
+0.01(+2.70%)
Oct 17, 2018
0.1850
0.1900
0.1800
0.1850
304,533
-0.01(-2.63%)
Oct 16, 2018
0.1900
0.2000
0.1800
0.1900
576,866
+0.00(+0.00%)
Oct 15, 2018
0.2100
0.2100
0.1900
0.1900
949,550
-0.02(-9.52%)
Oct 12, 2018
0.2100
0.2250
0.1900
0.2100
721,700
-0.01(-2.33%)
Oct 11, 2018
0.2100
0.2150
0.2000
0.2150
322,384
-0.01(-2.27%)
Oct 10, 2018
0.2200
0.2300
0.2050
0.2200
560,604
-0.01(-2.22%)
Oct 09, 2018
0.2300
0.2350
0.2150
0.2250
404,869
+0.01(+2.27%)
Oct 05, 2018
0.2200
0.2200
0.2200
0
-0.01(-4.35%)
Oct 04, 2018
0.2300
0.2300
0.2150
0.2300
304,661
+0.01(+2.22%)
Oct 03, 2018
0.2300
0.2350
0.2150
0.2250
209,855
-0.01(-2.17%)
Oct 02, 2018
0.2450
0.2500
0.2250
0.2300
320,632
-0.01(-4.17%)
Oct 01, 2018
0.2450
0.2500
0.2350
0.2400
331,638
+0.01(+6.67%)
Sep 28, 2018
0.2250
0.2550
0.2250
0.2250
427,400
+0.00(+0.00%)
Sep 27, 2018
0.2550
0.2650
0.2250
0.2250
560,510
-0.03(-11.76%)
Sep 26, 2018
0.2800
0.3000
0.2550
0.2550
1,020,211
-0.03(-8.93%)
Sep 25, 2018
0.2300
0.2800
0.2300
0.2800
1,164,909
+0.06(+27.27%)
Sep 24, 2018
0.2400
0.2450
0.2200
0.2200
687,119
-0.02(-8.33%)
Sep 21, 2018
0.2400
0.2400
0.2050
0.2400
382,100
+0.02(+11.63%)
Sep 20, 2018
0.2100
0.2250
0.1950
0.2150
748,415
-0.02(-6.52%)
Sep 19, 2018
0.2400
0.2450
0.2150
0.2300
522,197
-0.01(-6.12%)
Sep 18, 2018
0.2450
0.2450
0.2300
0.2450
394,718
-0.01(-2.00%)
Sep 17, 2018
0.2400
0.2500
0.2300
0.2500
305,718
+0.01(+2.04%)
Sep 14, 2018
0.2450
0.2650
0.2350
0.2450
397,900
+0.00(+0.00%)
Sep 13, 2018
0.2750
0.2800
0.2450
0.2450
668,979
-0.04(-15.52%)
Sep 12, 2018
0.3100
0.3100
0.2700
0.2900
986,748
-0.03(-7.94%)
Sep 11, 2018
0.3300
0.3300
0.2950
0.3150
624,355
-0.01(-3.08%)
Sep 10, 2018
0.3150
0.3450
0.3000
0.3250
1,152,256
+0.01(+1.56%)
Sep 07, 2018
0.3200
0.3200
0.2850
0.3200
849,600
+0.03(+10.34%)
Sep 06, 2018
0.2950
0.3200
0.2750
0.2900
1,494,217
+0.00(+0.00%)
Sep 05, 2018
0.2850
0.2950
0.2700
0.2900
876,202
+0.03(+11.54%)
Sep 04, 2018
0.2400
0.2750
0.2400
0.2600
648,181
+0.03(+10.64%)
Aug 31, 2018
0.2350
0.2350
0.2350
0
+0.01(+4.44%)
Aug 30, 2018
0.2350
0.2350
0.2250
0.2250
242,929
-0.01(-6.25%)
Aug 29, 2018
0.2350
0.2400
0.2200
0.2400
540,995
+0.01(+4.35%)
Aug 28, 2018
0.2400
0.2500
0.2300
0.2300
367,076
-0.01(-6.12%)
Aug 27, 2018
0.2300
0.2450
0.2150
0.2450
952,817
+0.01(+6.52%)
Aug 24, 2018
0.2300
0.2500
0.1850
0.2300
1,458,400
+0.04(+21.05%)
Aug 23, 2018
0.1600
0.1900
0.1600
0.1900
598,285
+0.03(+18.75%)
Aug 22, 2018
0.1600
0.1650
0.1550
0.1600
278,313
+0.00(+0.00%)
Aug 21, 2018
0.1650
0.1700
0.1550
0.1600
352,182
-0.01(-3.03%)
Aug 20, 2018
0.1650
0.1700
0.1550
0.1650
367,178
+0.00(+0.00%)
Aug 17, 2018
0.1650
0.1700
0.1550
0.1650
408,900
-0.01(-2.94%)
Aug 16, 2018
0.1600
0.1700
0.1550
0.1700
155,889
+0.02(+9.68%)
Aug 15, 2018
0.1600
0.1650
0.1550
0.1550
204,369
+0.00(+0.00%)
Aug 14, 2018
0.1650
0.1650
0.1550
0.1550
216,998
-0.01(-3.13%)
Aug 13, 2018
0.1700
0.1700
0.1600
0.1600
145,227
-0.01(-3.03%)
Aug 10, 2018
0.1650
0.1700
0.1600
0.1650
86,900
+0.00(+0.00%)
Aug 09, 2018
0.1700
0.1700
0.1600
0.1650
184,465
-0.01(-2.94%)
Aug 08, 2018
0.1700
0.1750
0.1650
0.1700
103,544
-0.00(-2.86%)
Aug 07, 2018
0.1700
0.1800
0.1650
0.1750
242,901
-0.01(-2.78%)
Aug 03, 2018
0.1800
0.1800
0.1800
0
+0.01(+5.88%)
Aug 02, 2018
0.1750
0.1800
0.1650
0.1700
79,436
-0.01(-5.56%)
Aug 01, 2018
0.1800
0.1850
0.1750
0.1800
433,418
+0.01(+9.09%)
Jul 31, 2018
0.1750
0.1750
0.1650
0.1650
557,804
-0.01(-5.71%)
Jul 30, 2018
0.1850
0.1850
0.1700
0.1750
318,753
-0.01(-5.41%)
Jul 27, 2018
0.1850
0.1850
0.1750
0.1850
292,000
+0.01(+2.78%)
Jul 26, 2018
0.1800
0.1850
0.1800
0.1800
114,014
-0.01(-2.70%)
Jul 25, 2018
0.1900
0.1950
0.1750
0.1850
300,222
-0.01(-5.13%)
Jul 24, 2018
0.2100
0.2200
0.1850
0.1950
644,008
-0.01(-4.88%)
Jul 23, 2018
0.1850
0.2100
0.1850
0.2050
639,879
+0.02(+13.89%)
Jul 20, 2018
0.1800
0.1850
0.1800
0.1800
202,365
+0.00(+0.00%)
Jul 19, 2018
0.1800
0.1900
0.1750
0.1800
294,668
+0.01(+5.88%)
Jul 18, 2018
0.1700
0.1750
0.1650
0.1700
660,285
-0.00(-2.86%)
Jul 17, 2018
0.1750
0.1850
0.1650
0.1750
581,442
+0.00(+0.00%)
Jul 16, 2018
0.1950
0.1950
0.1750
0.1750
230,609
-0.01(-2.78%)
Jul 13, 2018
0.1850
0.1950
0.1800
0.1800
162,890
-0.01(-2.70%)
Jul 12, 2018
0.1900
0.1950
0.1800
0.1850
177,898
-0.01(-5.13%)
Jul 11, 2018
0.1850
0.1950
0.1800
0.1950
1,325,312
+0.01(+2.63%)
Jul 10, 2018
0.2050
0.2100
0.1850
0.1900
841,701
-0.01(-7.32%)
Jul 09, 2018
0.2250
0.2250
0.2050
0.2050
940,826
-0.02(-8.89%)
Jul 06, 2018
0.2100
0.2250
0.2100
0.2250
244,887
+0.02(+7.14%)
Jul 05, 2018
0.2200
0.2200
0.2100
0.2100
239,470
+0.00(+0.00%)
Jul 04, 2018
0.2300
0.2300
0.2100
0.2100
243,842
-0.01(-4.55%)
Jul 03, 2018
0.2250
0.2300
0.2250
0.2200
177,860
+0.00(+0.00%)
Jun 29, 2018
0.2200
0.2200
0.2200
0
-0.01(-2.22%)
Jun 28, 2018
0.2300
0.2350
0.2200
0.2250
200,605
-0.01(-2.17%)
Jun 27, 2018
0.2300
0.2300
0.2200
0.2300
103,174
+0.01(+2.22%)
Jun 26, 2018
0.2250
0.2350
0.2250
0.2250
172,345
-0.01(-4.26%)
Jun 25, 2018
0.2350
0.2350
0.2200
0.2350
208,307
+0.00(+0.00%)
Jun 22, 2018
0.2200
0.2350
0.2150
0.2350
150,534
+0.01(+6.82%)
Jun 21, 2018
0.2350
0.2400
0.2000
0.2200
1,433,951
-0.01(-2.22%)
Jun 20, 2018
0.2400
0.2400
0.2200
0.2250
624,686
-0.01(-2.17%)
Jun 19, 2018
0.2350
0.2400
0.2200
0.2300
230,111
-0.01(-4.17%)
Jun 18, 2018
0.2100
0.2400
0.2100
0.2400
432,409
+0.00(+0.00%)
Jun 15, 2018
0.2500
0.2350
0.2400
148,505
-0.01(-4.00%)
Jun 14, 2018
0.2400
0.2500
0.2350
0.2500
304,836
+0.01(+2.04%)
Jun 13, 2018
0.2450
0.3000
0.2400
0.2450
369,288
-0.01(-2.00%)
Jun 12, 2018
0.2450
0.2500
0.2400
0.2500
293,225
+0.00(+0.00%)
Jun 11, 2018
0.2500
0.2500
0.2400
0.2500
502,987
+0.00(+0.00%)
Jun 08, 2018
0.2500
0.2550
0.2400
0.2500
648,256
+0.02(+6.38%)
Jun 07, 2018
0.2500
0.2500
0.2350
0.2350
409,214
-0.02(-6.00%)
Jun 06, 2018
0.2550
0.2700
0.2400
0.2500
864,106
-0.02(-5.66%)
Jun 05, 2018
0.2550
0.2650
0.2400
0.2650
773,655
-0.01(-1.85%)
Jun 04, 2018
0.2650
0.2750
0.2450
0.2700
660,154
+0.02(+5.88%)
Jun 01, 2018
0.2800
0.2950
0.2550
0.2550
626,083
-0.03(-8.93%)
May 31, 2018
0.2950
0.3050
0.2700
0.2800
390,441
-0.01(-5.08%)
May 30, 2018
0.2950
0.3050
0.2900
0.2950
157,820
-0.01(-3.28%)
May 29, 2018
0.3000
0.3250
0.2900
0.3050
389,806
+0.01(+3.39%)
May 28, 2018
0.3100
0.3200
0.2900
0.2950
125,515
-0.03(-9.23%)
May 25, 2018
0.3300
0.3400
0.3150
0.3250
308,680
+0.00(+0.00%)
May 24, 2018
0.3450
0.3450
0.3250
0.3250
170,273
-0.02(-5.80%)
May 23, 2018
0.3400
0.3550
0.3400
0.3450
149,737
+0.00(+1.47%)
May 22, 2018
0.3350
0.3500
0.3350
0.3400
792,746
+0.01(+3.03%)
May 18, 2018
0.3300
0.3300
0.3300
0
+0.02(+4.76%)
May 17, 2018
0.3400
0.3450
0.3150
0.3150
262,911
-0.01(-3.08%)
May 16, 2018
0.3450
0.3450
0.3250
0.3250
238,322
-0.01(-1.52%)
May 15, 2018
0.3500
0.3500
0.3200
0.3300
440,977
-0.02(-7.04%)
May 14, 2018
0.3700
0.3800
0.3400
0.3550
983,039
-0.01(-2.74%)
May 11, 2018
0.3000
0.3700
0.3000
0.3650
1,940,695
+0.08(+25.86%)
May 10, 2018
0.2750
0.2950
0.2600
0.2900
282,290
+0.03(+11.54%)
May 09, 2018
0.2750
0.2800
0.2600
0.2600
121,009
-0.02(-7.14%)
May 08, 2018
0.3000
0.3000
0.2600
0.2800
246,145
-0.02(-6.67%)
May 07, 2018
0.3000
0.3050
0.2850
0.3000
509,552
+0.02(+5.26%)
May 04, 2018
0.2800
0.2950
0.2700
0.2850
489,193
+0.01(+5.56%)
May 03, 2018
0.2700
0.2750
0.2550
0.2700
471,539
+0.02(+5.88%)
May 02, 2018
0.2100
0.2600
0.2100
0.2550
1,391,183
+0.04(+18.60%)
May 01, 2018
0.2250
0.2250
0.2150
0.2150
152,837
-0.01(-2.27%)
Apr 30, 2018
0.2200
0.2300
0.2200
0.2200
163,053
-0.01(-4.35%)
Apr 27, 2018
0.2200
0.2300
0.2200
0.2300
232,350
+0.01(+2.22%)
Apr 26, 2018
0.2300
0.2300
0.2100
0.2250
403,963
-0.01(-2.17%)
Apr 25, 2018
0.2250
0.2300
0.2100
0.2300
658,785
+0.00(+0.00%)
Apr 24, 2018
0.2450
0.2550
0.2200
0.2300
523,008
-0.01(-4.17%)
Apr 23, 2018
0.2550
0.2550
0.2350
0.2400
422,465
-0.01(-2.04%)
Apr 20, 2018
0.2500
0.2650
0.2400
0.2450
728,132
+0.01(+2.08%)
Apr 19, 2018
0.2550
0.2550
0.2400
0.2400
428,026
-0.02(-5.88%)
Apr 18, 2018
0.2500
0.2600
0.2450
0.2550
224,956
+0.01(+4.08%)
Apr 17, 2018
0.2650
0.2700
0.2450
0.2450
211,224
-0.02(-5.77%)
Apr 16, 2018
0.2650
0.2700
0.2550
0.2600
273,964
-0.01(-3.70%)
Apr 13, 2018
0.2700
0.2700
0.2500
0.2700
297,796
+0.01(+3.85%)
Apr 12, 2018
0.2600
0.2700
0.2550
0.2600
392,828
+0.01(+1.96%)
Apr 11, 2018
0.2600
0.2600
0.2450
0.2550
190,091
-0.01(-1.92%)
Apr 10, 2018
0.2350
0.2600
0.2350
0.2600
691,445
+0.03(+13.04%)
Apr 09, 2018
0.2400
0.2500
0.2200
0.2300
1,059,337
-0.01(-6.12%)
Apr 06, 2018
0.2600
0.2700
0.2300
0.2450
1,258,556
-0.03(-9.26%)
Apr 05, 2018
0.2450
0.2700
0.2400
0.2700
532,079
+0.03(+10.20%)
Apr 04, 2018
0.2250
0.2450
0.2150
0.2450
1,334,879
-0.02(-5.77%)
Apr 03, 2018
0.2750
0.2800
0.2500
0.2600
486,460
-0.01(-1.89%)
Apr 02, 2018
0.2850
0.3000
0.2650
0.2650
355,114
-0.02(-7.02%)
Mar 29, 2018
0.2850
0.2850
0.2850
0
+0.01(+5.56%)
Mar 28, 2018
0.2900
0.3000
0.2650
0.2700
1,001,460
-0.03(-10.00%)
Mar 27, 2018
0.3150
0.3200
0.2950
0.3000
562,232
-0.01(-3.23%)
Mar 26, 2018
0.3200
0.3250
0.3050
0.3100
670,210
+0.01(+1.64%)
Mar 23, 2018
0.2900
0.3100
0.2850
0.3050
953,432
+0.02(+7.02%)
Mar 22, 2018
0.2950
0.3250
0.2750
0.2850
1,746,978
-0.01(-1.72%)
Mar 21, 2018
0.2950
0.2950
0.2850
0.2900
368,173
-0.01(-3.33%)
Mar 20, 2018
0.3050
0.3100
0.2900
0.3000
582,367
-0.02(-4.76%)
Mar 19, 2018
0.3250
0.3350
0.3050
0.3150
396,869
-0.01(-3.08%)
Mar 16, 2018
0.3200
0.3350
0.3100
0.3250
602,670
+0.01(+1.56%)
Mar 15, 2018
0.3000
0.3450
0.2950
0.3200
1,985,109
+0.03(+10.34%)
Mar 14, 2018
0.3250
0.3300
0.2900
0.2900
2,459,612
-0.04(-12.12%)
Mar 13, 2018
0.3700
0.3750
0.3300
0.3300
1,561,884
-0.05(-13.16%)
Mar 12, 2018
0.3750
0.3900
0.3700
0.3800
318,535
-0.01(-2.56%)
Mar 09, 2018
0.4000
0.4000
0.3650
0.3900
941,136
-0.01(-1.27%)
Mar 08, 2018
0.4000
0.4200
0.3700
0.3950
751,975
-0.01(-1.25%)
Mar 07, 2018
0.3800
0.4050
0.3800
0.4000
706,268
+0.03(+6.67%)
Mar 06, 2018
0.3650
0.3900
0.3600
0.3750
748,174
+0.02(+4.17%)
Mar 05, 2018
0.3300
0.3600
0.3300
0.3600
775,586
+0.03(+9.09%)
Mar 02, 2018
0.3650
0.3650
0.3300
0.3300
840,365
-0.03(-9.59%)
Mar 01, 2018
0.3700
0.3700
0.3400
0.3650
972,790
-0.01(-1.35%)
Feb 28, 2018
0.3650
0.3750
0.3400
0.3700
563,340
+0.00(+0.00%)
Feb 27, 2018
0.3800
0.3900
0.3500
0.3700
384,571
+0.00(+0.00%)
Feb 26, 2018
0.3950
0.3950
0.3650
0.3700
220,863
-0.02(-3.90%)
Feb 23, 2018
0.3800
0.3900
0.3500
0.3850
907,381
+0.02(+4.05%)
Feb 22, 2018
0.4000
0.4150
0.3600
0.3700
844,445
-0.03(-7.50%)
Feb 21, 2018
0.3900
0.4250
0.3700
0.4000
1,508,525
+0.02(+3.90%)
Feb 20, 2018
0.3600
0.4000
0.3550
0.3850
973,112
+0.03(+6.94%)
Feb 16, 2018
0.3600
0.3600
0.3600
0
-0.05(-12.20%)
Feb 15, 2018
0.4600
0.4600
0.3700
0.4100
1,088,307
-0.05(-9.89%)
Feb 14, 2018
0.4500
0.4700
0.4400
0.4550
710,795
+0.01(+2.25%)
Feb 13, 2018
0.4850
0.4900
0.4450
0.4450
794,697
-0.04(-8.25%)
Feb 12, 2018
0.4900
0.5100
0.4800
0.4850
432,646
+0.00(+0.00%)
Feb 09, 2018
0.4900
0.5100
0.4650
0.4850
663,046
+0.01(+2.11%)
Feb 08, 2018
0.5400
0.5400
0.4750
0.4750
671,804
-0.05(-8.65%)
Feb 07, 2018
0.5200
0.5300
0.5200
0.5200
1,433,823
+0.07(+14.29%)
Feb 06, 2018
0.4100
0.4600
0.4100
0.4550
777,762
+0.05(+13.75%)
Feb 05, 2018
0.3900
0.4650
0.3800
0.4000
1,397,355
-0.07(-13.98%)
Feb 02, 2018
0.5000
0.5200
0.3000
0.4650
2,421,736
-0.10(-18.42%)
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.