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
Izotropic Corp
(CSE:
IZO
)
0.1200
UNCHANGED
Streaming Delayed Price
Updated: 12:27 PM EDT, Jun 4, 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, 2022
0.7200
0.7500
17,286
+0.04(+5.63%)
Jan 28, 2022
0.8500
0.8500
0.7100
0.7100
254,332
-0.08(-10.13%)
Jan 27, 2022
0.8300
0.8300
0.7900
0.7900
21,991
-0.01(-1.25%)
Jan 26, 2022
0.8700
0.8700
0.8000
0.8000
29,500
-0.07(-8.05%)
Jan 25, 2022
0.8700
0.8700
0.8300
0.8700
36,293
-0.03(-3.33%)
Jan 24, 2022
0.8700
0.9000
0.7500
0.9000
121,611
+0.08(+9.76%)
Jan 21, 2022
0.8700
0.8700
0.8200
0.8200
51,597
-0.04(-4.65%)
Jan 20, 2022
0.8900
0.8900
0.8600
0.8600
31,977
-0.02(-2.27%)
Jan 19, 2022
0.8800
0.8900
0.8800
0.8800
12,000
-0.01(-1.12%)
Jan 18, 2022
0.8600
0.9000
0.8600
0.8900
16,115
+0.00(+0.00%)
Jan 17, 2022
0.8500
0.9500
0.8500
0.8900
9,000
+0.03(+3.49%)
Jan 14, 2022
0.8900
0.9000
0.8600
0.8600
29,791
-0.02(-2.27%)
Jan 13, 2022
0.8900
0.9000
0.8800
0.8800
26,552
+0.01(+1.15%)
Jan 12, 2022
0.8800
0.8800
0.8700
0.8700
10,658
+0.01(+1.16%)
Jan 11, 2022
0.8900
0.9000
0.8600
0.8600
36,611
-0.03(-3.37%)
Jan 10, 2022
0.8800
0.9000
0.8500
0.8900
61,393
+0.01(+1.14%)
Jan 07, 2022
0.8800
0.8800
0.8600
0.8800
7,788
+0.00(+0.00%)
Jan 06, 2022
0.8700
0.8800
0.8500
0.8800
31,187
+0.02(+2.33%)
Jan 05, 2022
0.9000
0.9000
0.8600
0.8600
44,280
-0.04(-4.44%)
Jan 04, 2022
0.9300
0.9300
0.9000
0.9000
14,033
-0.04(-4.26%)
Dec 31, 2021
0.9400
0.9400
0.9400
0
+0.02(+2.17%)
Dec 30, 2021
0.9000
0.9200
0.8900
0.9200
7,452
+0.02(+2.22%)
Dec 29, 2021
0.9700
0.9700
0.9000
0.9000
34,394
-0.08(-8.16%)
Dec 24, 2021
0.9800
0.9800
0.9800
0
+0.09(+10.11%)
Dec 23, 2021
0.8900
0.9200
0.8800
0.8900
18,700
+0.00(+0.00%)
Dec 22, 2021
0.8900
0.8900
0.8800
0.8900
37,749
-0.01(-1.11%)
Dec 21, 2021
0.9100
0.9200
0.9000
0.9000
30,040
-0.05(-5.26%)
Dec 20, 2021
0.9500
0.9500
0.9500
0.9500
655
+0.01(+1.06%)
Dec 17, 2021
0.9200
0.9400
0.9200
0.9400
32,103
+0.01(+1.08%)
Dec 16, 2021
0.9500
0.9500
0.9000
0.9300
50,660
+0.01(+1.09%)
Dec 15, 2021
0.9300
0.9400
0.9200
0.9200
24,052
+0.00(+0.00%)
Dec 14, 2021
0.9600
0.9600
0.9200
0.9200
9,200
+0.00(+0.00%)
Dec 13, 2021
0.9800
0.9800
0.9200
0.9200
30,131
-0.05(-5.15%)
Dec 10, 2021
0.9700
0.9700
0.9600
0.9700
3,650
+0.00(+0.00%)
Dec 09, 2021
0.9800
0.9800
0.9500
0.9700
16,150
+0.00(+0.00%)
Dec 08, 2021
1.010
1.010
0.9500
0.9700
30,717
+0.01(+1.04%)
Dec 07, 2021
0.9700
0.9800
0.9500
0.9600
6,660
+0.08(+9.09%)
Dec 06, 2021
0.8800
0.9000
0.8800
0.8800
5,522
-0.11(-11.11%)
Dec 03, 2021
1.030
1.040
0.9700
0.9900
34,323
-0.05(-4.81%)
Dec 02, 2021
1.000
1.070
0.9700
1.040
59,427
+0.02(+1.96%)
Dec 01, 2021
1.000
1.080
0.9800
1.020
31,150
+0.06(+6.25%)
Nov 30, 2021
0.9600
0.9700
0.9300
0.9600
32,856
+0.02(+2.13%)
Nov 29, 2021
1.000
1.030
0.9400
0.9400
57,005
-0.06(-6.00%)
Nov 26, 2021
0.9900
1.010
0.9600
1.000
39,490
-0.02(-1.96%)
Nov 25, 2021
1.030
1.030
1.000
1.020
2,090
+0.07(+7.37%)
Nov 24, 2021
1.060
1.130
0.9500
0.9500
140,393
-0.04(-4.04%)
Nov 23, 2021
1.050
1.130
0.9900
0.9900
187,451
-0.03(-2.94%)
Nov 22, 2021
0.9600
1.030
0.9600
1.020
120,594
+0.05(+5.15%)
Nov 19, 2021
0.9300
0.9700
0.9300
0.9700
8,624
+0.04(+4.30%)
Nov 18, 2021
1.000
1.010
0.9300
0.9300
18,200
+0.03(+3.33%)
Nov 17, 2021
0.9500
0.9600
0.9000
0.9000
39,675
-0.06(-6.25%)
Nov 16, 2021
0.9300
0.9300
0.9100
0.9600
56,217
+0.05(+5.49%)
Nov 15, 2021
0.9100
0.9100
0.8700
0.9100
29,376
+0.01(+1.11%)
Nov 12, 2021
0.9000
0.9100
0.8800
0.9000
79,806
+0.00(+0.00%)
Nov 11, 2021
0.9000
0.9000
0.8800
0.9000
10,735
+0.00(+0.00%)
Nov 10, 2021
0.8900
0.9000
0.9000
27,559
+0.00(+0.00%)
Nov 09, 2021
0.8900
0.9000
0.8800
0.9000
9,690
+0.01(+1.12%)
Nov 08, 2021
0.9300
0.9500
0.8900
0.8900
37,935
+0.00(+0.00%)
Nov 05, 2021
0.8800
0.9300
0.8800
0.8900
36,294
+0.03(+3.49%)
Nov 04, 2021
0.9800
0.9800
0.8600
0.8600
93,411
-0.10(-10.42%)
Nov 03, 2021
1.010
1.010
0.9000
0.9600
17,320
+0.01(+1.05%)
Nov 02, 2021
0.9200
1.000
0.8900
0.9500
95,780
-0.01(-1.04%)
Nov 01, 2021
1.030
1.040
0.9200
0.9600
97,206
-0.05(-4.95%)
Oct 29, 2021
1.050
1.050
0.9600
1.010
103,778
-0.02(-1.94%)
Oct 28, 2021
1.050
1.050
0.9700
1.030
78,685
-0.02(-1.90%)
Oct 27, 2021
0.9600
1.050
0.9800
1.050
87,312
+0.08(+8.25%)
Oct 26, 2021
1.020
0.9600
0.9700
105,126
-0.08(-7.62%)
Oct 25, 2021
1.080
1.080
1.010
1.050
31,081
-0.03(-2.78%)
Oct 22, 2021
1.090
1.090
1.010
1.080
71,924
+0.02(+1.89%)
Oct 21, 2021
1.140
1.140
1.060
1.060
46,095
-0.09(-7.83%)
Oct 20, 2021
1.150
1.160
1.100
1.150
37,069
-0.04(-3.36%)
Oct 19, 2021
1.190
1.200
1.150
1.190
27,229
-0.01(-0.83%)
Oct 18, 2021
1.170
1.200
1.140
1.200
60,828
+0.01(+0.84%)
Oct 15, 2021
1.110
1.240
1.080
1.190
539,364
+0.10(+9.17%)
Oct 14, 2021
1.200
1.230
1.010
1.090
592,177
-0.11(-9.17%)
Oct 13, 2021
1.100
1.240
1.050
1.200
497,920
+0.12(+11.11%)
Oct 12, 2021
1.010
1.080
1.010
1.080
216,818
+0.10(+10.20%)
Oct 08, 2021
0.9800
0.9800
0.9800
0
+0.01(+1.03%)
Oct 07, 2021
0.9600
0.9800
0.9300
0.9700
45,991
+0.01(+1.04%)
Oct 06, 2021
0.9500
0.9800
0.9500
0.9600
82,876
+0.01(+1.05%)
Oct 05, 2021
0.9200
0.9600
0.9200
0.9500
101,326
+0.05(+5.56%)
Oct 04, 2021
0.8700
0.9200
0.8700
0.9000
120,951
+0.04(+4.65%)
Oct 01, 2021
0.8500
0.8800
0.8500
0.8600
35,434
+0.01(+1.18%)
Sep 30, 2021
0.8500
0.8500
0.8300
0.8500
64,090
+0.00(+0.00%)
Sep 29, 2021
0.8600
0.8600
0.8100
0.8500
57,170
+0.00(+0.00%)
Sep 28, 2021
0.8600
0.8700
0.8200
0.8500
55,030
-0.01(-1.16%)
Sep 27, 2021
0.8400
0.8800
0.8300
0.8600
126,713
+0.01(+1.18%)
Sep 24, 2021
0.8500
0.8500
0.8100
0.8500
73,602
+0.03(+3.66%)
Sep 23, 2021
0.8500
0.8500
0.8200
0.8200
11,610
+0.04(+5.13%)
Sep 22, 2021
0.7800
0.8900
0.7800
0.7800
80,315
-0.02(-2.50%)
Sep 21, 2021
0.7900
0.8000
0.7800
0.8000
57,350
+0.04(+5.26%)
Sep 20, 2021
0.7400
0.7600
0.7200
0.7600
37,270
-0.02(-2.56%)
Sep 17, 2021
0.7800
0.7800
0.7400
0.7800
17,000
+0.02(+2.63%)
Sep 16, 2021
0.7500
0.7600
0.7500
0.7600
7,736
-0.02(-2.56%)
Sep 15, 2021
0.7900
0.7900
0.7500
0.7800
24,761
+0.02(+2.63%)
Sep 14, 2021
0.7500
0.7600
0.7300
0.7600
108,842
-0.01(-1.30%)
Sep 13, 2021
0.8800
0.8800
0.7700
0.7700
82,709
-0.05(-6.10%)
Sep 10, 2021
0.8400
0.8800
0.8200
0.8200
25,085
-0.03(-3.53%)
Sep 09, 2021
0.9000
0.9300
0.8100
0.8500
56,213
-0.04(-4.49%)
Sep 08, 2021
0.8500
0.9800
0.8500
0.8900
122,105
+0.02(+2.30%)
Sep 07, 2021
0.8400
0.8700
0.7800
0.8700
74,338
+0.03(+3.57%)
Sep 03, 2021
0.8400
0.8400
0.8400
0
+0.10(+13.51%)
Sep 02, 2021
0.7600
0.7600
0.7200
0.7400
34,221
+0.01(+1.37%)
Sep 01, 2021
0.7300
0.7300
0.7300
0.7300
12,020
-0.01(-1.35%)
Aug 31, 2021
0.7100
0.7400
0.7100
0.7400
20,500
+0.04(+5.71%)
Aug 30, 2021
0.7200
0.7200
0.7000
0.7000
43,840
-0.04(-5.41%)
Aug 27, 2021
0.7700
0.7700
0.7400
0.7400
35,422
-0.01(-1.33%)
Aug 26, 2021
0.7500
0.7700
0.7400
0.7500
75,294
+0.00(+0.00%)
Aug 25, 2021
0.7300
0.7500
0.7300
0.7500
47,574
+0.00(+0.00%)
Aug 24, 2021
0.7100
0.7500
0.7100
0.7500
132,500
+0.04(+5.63%)
Aug 23, 2021
0.7100
0.7100
0.7000
0.7100
55,818
+0.00(+0.00%)
Aug 20, 2021
0.7100
0.7400
0.7100
0.7100
50,000
-0.01(-1.39%)
Aug 19, 2021
0.7000
0.7500
0.7000
0.7200
31,919
+0.02(+2.86%)
Aug 18, 2021
0.7000
0.7100
0.6900
0.7000
21,540
-0.01(-1.41%)
Aug 17, 2021
0.7200
0.7200
0.7000
0.7100
15,681
+0.00(+0.00%)
Aug 16, 2021
0.7000
0.7200
0.7000
0.7100
25,700
+0.01(+1.43%)
Aug 13, 2021
0.6800
0.7000
0.6800
0.7000
12,290
+0.04(+6.06%)
Aug 12, 2021
0.6900
0.6900
0.6600
0.6600
38,288
-0.03(-4.35%)
Aug 11, 2021
0.7000
0.7000
0.6900
0.6900
23,000
+0.00(+0.00%)
Aug 10, 2021
0.6800
0.7000
0.6800
0.6900
4,650
-0.01(-1.43%)
Aug 09, 2021
0.7200
0.7400
0.6900
0.7000
122,005
+0.01(+1.45%)
Aug 06, 2021
0.6900
0.7000
0.6900
0.6900
2,580
-0.01(-1.43%)
Aug 05, 2021
0.7300
0.7300
0.7000
0.7000
30,325
-0.03(-4.11%)
Aug 04, 2021
0.6900
0.7300
0.6800
0.7300
23,000
+0.02(+2.82%)
Aug 03, 2021
0.7000
0.7200
0.6800
0.7100
33,373
+0.03(+4.41%)
Jul 30, 2021
0.6800
0.6800
0.6800
0
-0.03(-4.23%)
Jul 29, 2021
0.7400
0.7400
0.7100
0.7100
14,881
-0.06(-7.79%)
Jul 28, 2021
0.7400
0.7800
0.7200
0.7700
63,406
+0.06(+8.45%)
Jul 27, 2021
0.7100
0.7200
0.7100
0.7100
36,500
+0.03(+4.41%)
Jul 26, 2021
0.7200
0.7200
0.6800
0.6800
62,306
-0.03(-4.23%)
Jul 23, 2021
0.7200
0.7600
0.7100
0.7100
22,238
-0.05(-6.58%)
Jul 22, 2021
0.7500
0.7600
0.7300
0.7600
66,137
+0.04(+5.56%)
Jul 21, 2021
0.7400
0.7400
0.7200
0.7200
26,650
-0.02(-2.70%)
Jul 20, 2021
0.7100
0.7500
0.7100
0.7400
17,750
+0.01(+1.37%)
Jul 19, 2021
0.7300
0.7300
0.7100
0.7300
156,800
-0.01(-1.35%)
Jul 16, 2021
0.7700
0.7700
0.7400
0.7400
10,032
+0.00(+0.00%)
Jul 15, 2021
0.7600
0.7700
0.7400
0.7400
34,960
-0.02(-2.63%)
Jul 14, 2021
0.7800
0.7800
0.7400
0.7600
40,700
-0.01(-1.30%)
Jul 13, 2021
0.7900
0.7900
0.7300
0.7700
26,670
-0.03(-3.75%)
Jul 12, 2021
0.8000
0.8000
0.8000
0.8000
3,469
+0.01(+1.27%)
Jul 09, 2021
0.7800
0.8200
0.7500
0.7900
76,787
+0.04(+5.33%)
Jul 08, 2021
0.7200
0.7700
0.7200
0.7500
7,200
+0.03(+4.17%)
Jul 07, 2021
0.7900
0.8000
0.7100
0.7200
118,121
-0.07(-8.86%)
Jul 06, 2021
0.8100
0.8100
0.7900
0.7900
29,725
-0.02(-2.47%)
Jul 05, 2021
0.7700
0.8100
0.7700
0.8100
1,045
+0.01(+1.25%)
Jul 02, 2021
0.8000
0.8000
0.7700
0.8000
8,567
-0.01(-1.23%)
Jun 30, 2021
0.8100
0.8100
0.8100
0
+0.07(+9.46%)
Jun 29, 2021
0.7400
0.7400
0.7300
0.7400
49,550
+0.02(+2.78%)
Jun 28, 2021
0.8100
0.8100
0.7000
0.7200
250,246
-0.09(-11.11%)
Jun 25, 2021
0.8000
0.8100
0.7800
0.8100
77,550
+0.01(+1.25%)
Jun 24, 2021
0.8200
0.8200
0.8000
0.8000
33,098
-0.02(-2.44%)
Jun 23, 2021
0.8300
0.8300
0.8000
0.8200
34,150
-0.01(-1.20%)
Jun 22, 2021
0.8600
0.8600
0.8200
0.8300
25,944
-0.03(-3.49%)
Jun 21, 2021
0.8500
0.8600
0.8100
0.8600
35,446
+0.05(+6.17%)
Jun 18, 2021
0.8400
0.8400
0.8100
0.8100
20,572
-0.01(-1.22%)
Jun 17, 2021
0.8200
0.8300
0.8000
0.8200
48,645
+0.00(+0.00%)
Jun 16, 2021
0.8500
0.8600
0.7900
0.8200
112,090
+0.00(+0.00%)
Jun 15, 2021
0.8500
0.8700
0.8100
0.8200
95,670
-0.05(-5.75%)
Jun 14, 2021
0.8700
0.8700
0.8600
0.8700
46,328
-0.02(-2.25%)
Jun 11, 2021
0.8800
0.8900
0.8700
0.8900
71,999
+0.00(+0.00%)
Jun 10, 2021
0.8900
0.8900
0.8800
0.8900
39,419
+0.00(+0.00%)
Jun 09, 2021
0.8800
0.8900
0.8700
0.8900
81,590
+0.00(+0.00%)
Jun 08, 2021
0.9000
0.9000
0.8500
0.8900
92,315
-0.01(-1.11%)
Jun 07, 2021
0.8200
0.9500
0.8200
0.9000
210,224
+0.10(+12.50%)
Jun 04, 2021
0.9400
0.9400
0.8000
0.8000
362,755
-0.11(-12.09%)
Jun 03, 2021
0.9600
0.9600
0.9100
0.9100
74,725
-0.03(-3.19%)
Jun 02, 2021
0.9600
0.9600
0.9100
0.9400
101,530
-0.02(-2.08%)
Jun 01, 2021
0.9900
0.9900
0.9400
0.9600
42,160
-0.02(-2.04%)
May 31, 2021
0.9800
0.9800
0.9500
0.9800
20,500
+0.05(+5.38%)
May 28, 2021
0.9600
1.000
0.9000
0.9300
136,168
+0.04(+4.49%)
May 27, 2021
1.000
1.000
0.8700
0.8900
252,686
-0.11(-11.00%)
May 26, 2021
1.010
1.010
0.9600
1.000
47,378
-0.01(-0.99%)
May 25, 2021
1.010
1.080
1.000
1.010
134,600
-0.02(-1.94%)
May 21, 2021
1.030
1.030
1.030
0
-0.04(-3.74%)
May 20, 2021
1.050
1.080
1.020
1.070
46,137
+0.03(+2.88%)
May 19, 2021
1.080
1.120
1.010
1.040
110,317
+0.00(+0.00%)
May 18, 2021
1.060
1.060
1.040
1.040
38,117
-0.02(-1.89%)
May 17, 2021
1.100
1.120
1.050
1.060
37,120
-0.02(-1.85%)
May 14, 2021
1.080
1.080
1.030
1.080
47,496
+0.03(+2.86%)
May 13, 2021
1.020
1.090
1.010
1.050
52,335
+0.04(+3.96%)
May 12, 2021
1.070
1.070
1.000
1.010
92,657
-0.02(-1.94%)
May 11, 2021
1.080
1.130
1.020
1.030
144,002
-0.05(-4.63%)
May 10, 2021
1.200
1.200
1.080
1.080
130,078
-0.08(-6.90%)
May 07, 2021
1.150
1.200
1.150
1.160
59,861
+0.02(+1.75%)
May 06, 2021
1.200
1.220
1.120
1.140
99,428
-0.06(-5.00%)
May 05, 2021
1.230
1.230
1.190
1.200
85,030
-0.03(-2.44%)
May 04, 2021
1.240
1.240
1.180
1.230
148,183
+0.05(+4.24%)
May 03, 2021
1.220
1.250
1.180
1.180
104,103
-0.04(-3.28%)
Apr 30, 2021
1.240
1.240
1.170
1.220
115,900
+0.00(+0.00%)
Apr 29, 2021
1.200
1.270
1.200
1.220
119,986
+0.01(+0.83%)
Apr 28, 2021
1.170
1.270
1.170
1.210
101,354
-0.01(-0.82%)
Apr 27, 2021
1.190
1.220
1.180
1.220
132,544
-0.01(-0.81%)
Apr 26, 2021
1.180
1.230
1.180
1.230
107,215
+0.05(+4.24%)
Apr 23, 2021
1.160
1.200
1.160
1.180
42,200
+0.03(+2.61%)
Apr 22, 2021
1.220
1.220
1.140
1.150
44,539
-0.06(-4.96%)
Apr 21, 2021
1.160
1.210
1.110
1.210
99,600
+0.10(+9.01%)
Apr 20, 2021
1.090
1.150
1.040
1.110
124,494
+0.03(+2.78%)
Apr 19, 2021
1.020
1.100
1.020
1.080
55,577
+0.02(+1.89%)
Apr 16, 2021
1.070
1.080
1.040
1.060
110,400
-0.02(-1.85%)
Apr 15, 2021
1.180
1.180
1.060
1.080
100,070
+0.00(+0.00%)
Apr 14, 2021
1.220
1.230
1.080
1.080
214,508
-0.11(-9.24%)
Apr 13, 2021
1.130
1.250
1.120
1.190
172,849
+0.03(+2.59%)
Apr 12, 2021
1.100
1.180
1.050
1.160
90,911
+0.07(+6.42%)
Apr 09, 2021
1.180
1.190
1.080
1.090
219,300
-0.10(-8.40%)
Apr 08, 2021
1.200
1.220
1.140
1.190
96,709
+0.01(+0.85%)
Apr 07, 2021
1.230
1.250
1.180
1.180
63,189
-0.04(-3.28%)
Apr 06, 2021
1.310
1.310
1.170
1.220
88,484
-0.03(-2.40%)
Apr 05, 2021
1.290
1.290
1.220
1.250
71,476
-0.02(-1.57%)
Apr 01, 2021
1.270
1.270
1.270
0
+0.09(+7.63%)
Mar 31, 2021
1.200
1.200
1.140
1.180
53,766
-0.02(-1.67%)
Mar 30, 2021
1.240
1.240
1.180
1.200
75,802
-0.03(-2.44%)
Mar 29, 2021
1.250
1.290
1.200
1.230
110,481
-0.03(-2.38%)
Mar 26, 2021
1.190
1.300
1.190
1.260
126,200
+0.05(+4.13%)
Mar 25, 2021
1.270
1.290
1.170
1.210
184,967
-0.05(-3.97%)
Mar 24, 2021
1.370
1.410
1.260
1.260
186,601
-0.05(-3.82%)
Mar 23, 2021
1.480
1.550
1.230
1.310
390,133
-0.21(-13.82%)
Mar 22, 2021
1.250
1.560
1.250
1.520
679,616
+0.24(+18.75%)
Mar 19, 2021
1.250
1.350
1.210
1.280
365,200
+0.01(+0.79%)
Mar 18, 2021
1.110
1.290
1.110
1.270
469,135
+0.20(+18.69%)
Mar 17, 2021
1.090
1.140
1.030
1.070
117,759
-0.01(-0.93%)
Mar 16, 2021
1.070
1.220
1.050
1.080
434,441
-0.03(-2.70%)
Mar 15, 2021
0.9000
1.180
0.8400
1.110
812,982
+0.28(+33.73%)
Mar 12, 2021
0.8600
0.8600
0.8100
0.8300
275,400
-0.02(-2.35%)
Mar 11, 2021
0.8100
0.8600
0.7900
0.8500
451,673
+0.06(+7.59%)
Mar 10, 2021
0.8000
0.8200
0.7700
0.7900
228,637
+0.01(+1.28%)
Mar 09, 2021
0.8000
0.8000
0.7700
0.7800
169,596
-0.02(-2.50%)
Mar 08, 2021
0.8300
0.8500
0.7900
0.8000
228,284
+0.00(+0.00%)
Mar 05, 2021
0.8500
0.8500
0.8000
0.8000
252,800
-0.01(-1.23%)
Mar 04, 2021
0.8400
0.8800
0.7800
0.8100
295,189
-0.01(-1.22%)
Mar 03, 2021
0.8300
0.8400
0.7200
0.8200
306,700
-0.01(-1.20%)
Mar 02, 2021
0.8500
0.8800
0.7900
0.8300
178,839
+0.03(+3.75%)
Mar 01, 2021
0.7000
0.8800
0.7000
0.8000
618,686
-0.05(-5.88%)
Feb 26, 2021
0.9400
0.9400
0.7000
0.8500
746,800
-0.08(-8.60%)
Feb 25, 2021
1.010
1.010
0.8900
0.9300
221,220
-0.02(-2.11%)
Feb 24, 2021
0.9300
1.020
0.9100
0.9500
245,521
+0.01(+1.06%)
Feb 23, 2021
0.9700
0.9700
0.8100
0.9400
246,648
-0.02(-2.08%)
Feb 22, 2021
1.080
1.100
0.9200
0.9600
752,602
-0.16(-14.29%)
Feb 19, 2021
1.090
1.140
1.030
1.120
119,300
+0.04(+3.70%)
Feb 18, 2021
1.140
1.140
1.050
1.080
271,563
-0.13(-10.74%)
Feb 17, 2021
1.220
1.220
1.180
1.210
29,131
-0.01(-0.82%)
Feb 16, 2021
1.160
1.220
1.100
1.220
236,741
+0.03(+2.52%)
Feb 12, 2021
1.190
1.190
1.190
0
+0.00(+0.00%)
Feb 11, 2021
1.270
1.270
1.190
1.190
134,301
-0.08(-6.30%)
Feb 10, 2021
1.310
1.310
1.260
1.270
158,541
-0.06(-4.51%)
Feb 09, 2021
1.340
1.340
1.260
1.330
92,904
+0.08(+6.40%)
Feb 08, 2021
1.300
1.350
1.220
1.250
72,483
-0.05(-3.85%)
Feb 05, 2021
1.280
1.320
1.250
1.300
98,400
+0.01(+0.78%)
Feb 04, 2021
1.310
1.310
1.230
1.290
83,531
+0.00(+0.00%)
Feb 03, 2021
1.280
1.400
1.250
1.290
191,330
-0.01(-0.77%)
Feb 02, 2021
1.310
1.320
1.220
1.300
64,241
-0.04(-2.99%)
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.