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
Denison Mines Corp.
(NY:
DNN
)
2.100
-0.100 (-4.55%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2015
0.4400
0.4400
0.4100
0.4130
427,188
-0.02(-3.57%)
Oct 29, 2015
0.4252
0.4400
0.4252
0.4283
156,833
-0.00(-1.13%)
Oct 28, 2015
0.4389
0.4566
0.4287
0.4332
314,796
+0.00(+0.74%)
Oct 27, 2015
0.4400
0.4548
0.4212
0.4300
286,467
-0.01(-2.41%)
Oct 26, 2015
0.4301
0.4701
0.4301
0.4406
217,737
+0.00(+0.16%)
Oct 23, 2015
0.4300
0.4400
0.4199
0.4399
504,225
+0.00(+1.13%)
Oct 22, 2015
0.4588
0.4589
0.4157
0.4350
548,748
-0.02(-5.02%)
Oct 21, 2015
0.4725
0.4925
0.4500
0.4580
391,023
-0.03(-7.06%)
Oct 20, 2015
0.4900
0.5016
0.4850
0.4928
312,162
+0.01(+1.61%)
Oct 19, 2015
0.5200
0.5300
0.4810
0.4850
589,151
-0.04(-8.07%)
Oct 16, 2015
0.5393
0.5475
0.5276
0.5276
386,255
-0.01(-2.44%)
Oct 15, 2015
0.5015
0.5589
0.5000
0.5408
677,400
+0.01(+2.02%)
Oct 14, 2015
0.5102
0.5301
0.4921
0.5301
559,674
+0.02(+3.94%)
Oct 13, 2015
0.4900
0.5251
0.4850
0.5100
854,667
+0.01(+2.02%)
Oct 12, 2015
0.5200
0.5200
0.4850
0.4999
206,700
-0.03(-4.84%)
Oct 09, 2015
0.5150
0.5266
0.4800
0.5253
779,383
+0.02(+3.59%)
Oct 08, 2015
0.4850
0.5197
0.4705
0.5071
1,099,307
+0.02(+4.04%)
Oct 07, 2015
0.4590
0.4900
0.4540
0.4874
923,244
+0.03(+7.57%)
Oct 06, 2015
0.4350
0.4531
0.4267
0.4531
832,206
+0.01(+2.98%)
Oct 05, 2015
0.3977
0.4450
0.3977
0.4400
1,098,353
+0.04(+11.39%)
Oct 02, 2015
0.3844
0.4034
0.3844
0.3950
456,127
+0.01(+2.76%)
Oct 01, 2015
0.4000
0.4078
0.3653
0.3844
1,223,369
+0.00(+0.60%)
Sep 30, 2015
0.3700
0.3973
0.3700
0.3821
636,207
+0.02(+4.26%)
Sep 29, 2015
0.3650
0.3852
0.3551
0.3665
1,270,966
+0.00(+0.41%)
Sep 28, 2015
0.4003
0.4003
0.3647
0.3650
782,463
-0.03(-6.43%)
Sep 25, 2015
0.4000
0.4146
0.3890
0.3901
1,093,346
-0.01(-3.66%)
Sep 24, 2015
0.4100
0.4100
0.3950
0.4049
375,257
-0.01(-1.65%)
Sep 23, 2015
0.4229
0.4234
0.4052
0.4117
269,699
-0.00(-0.91%)
Sep 22, 2015
0.4200
0.4215
0.3920
0.4155
1,005,346
-0.01(-1.68%)
Sep 21, 2015
0.4397
0.4397
0.4225
0.4226
319,134
-0.01(-2.81%)
Sep 18, 2015
0.4500
0.4500
0.4220
0.4348
372,844
-0.01(-1.18%)
Sep 17, 2015
0.4487
0.4510
0.4400
0.4400
413,158
-0.01(-2.22%)
Sep 16, 2015
0.4300
0.4564
0.4300
0.4500
854,343
+0.02(+3.93%)
Sep 15, 2015
0.4300
0.4494
0.4270
0.4330
413,022
-0.01(-1.46%)
Sep 14, 2015
0.4500
0.4500
0.4300
0.4394
763,480
-0.01(-2.36%)
Sep 11, 2015
0.4600
0.4639
0.4441
0.4500
388,853
-0.02(-4.01%)
Sep 10, 2015
0.4691
0.4750
0.4600
0.4688
319,632
-0.00(-0.47%)
Sep 09, 2015
0.4900
0.4900
0.4600
0.4710
1,132,011
-0.03(-5.23%)
Sep 08, 2015
0.4800
0.5000
0.4769
0.4970
923,751
+0.02(+5.27%)
Sep 04, 2015
0.4700
0.4721
0.4721
0.4721
347,400
-0.02(-4.22%)
Sep 03, 2015
0.4811
0.4939
0.4600
0.4929
774,227
+0.02(+5.25%)
Sep 02, 2015
0.4711
0.4900
0.4610
0.4683
887,353
-0.02(-4.43%)
Sep 01, 2015
0.4800
0.4983
0.4765
0.4900
786,791
-0.00(-0.22%)
Aug 31, 2015
0.4776
0.5000
0.4650
0.4911
1,051,636
+0.01(+1.17%)
Aug 28, 2015
0.4600
0.4929
0.4575
0.4854
592,081
+0.03(+6.10%)
Aug 27, 2015
0.4340
0.4581
0.4218
0.4575
1,087,595
+0.03(+6.84%)
Aug 26, 2015
0.4447
0.4447
0.4110
0.4282
1,129,360
+0.00(+0.16%)
Aug 25, 2015
0.4630
0.4700
0.4271
0.4275
732,040
-0.02(-3.74%)
Aug 24, 2015
0.4600
0.4650
0.4287
0.4441
1,274,397
-0.05(-10.16%)
Aug 21, 2015
0.4800
0.4952
0.4621
0.4943
1,051,706
+0.01(+2.94%)
Aug 20, 2015
0.4901
0.5000
0.4702
0.4802
464,959
-0.01(-1.92%)
Aug 19, 2015
0.5055
0.5089
0.4896
0.4896
737,942
-0.03(-5.85%)
Aug 18, 2015
0.5206
0.5220
0.5000
0.5200
329,793
+0.01(+1.42%)
Aug 17, 2015
0.5100
0.5279
0.5100
0.5127
568,798
+0.00(+0.16%)
Aug 14, 2015
0.4950
0.5200
0.4950
0.5119
884,202
+0.02(+3.37%)
Aug 13, 2015
0.5229
0.5229
0.4950
0.4952
373,580
-0.02(-4.03%)
Aug 12, 2015
0.5140
0.5301
0.5034
0.5160
393,202
+0.01(+1.18%)
Aug 11, 2015
0.5267
0.5400
0.5050
0.5100
1,165,103
-0.03(-5.56%)
Aug 10, 2015
0.4887
0.5546
0.4800
0.5400
1,100,311
+0.05(+11.11%)
Aug 07, 2015
0.4951
0.4951
0.4680
0.4860
378,346
-0.02(-3.21%)
Aug 06, 2015
0.5025
0.5050
0.4810
0.5021
376,980
+0.00(+0.42%)
Aug 05, 2015
0.5000
0.5102
0.4930
0.5000
365,092
+0.00(+0.00%)
Aug 04, 2015
0.5360
0.5360
0.5000
0.5000
439,448
-0.04(-7.37%)
Aug 03, 2015
0.5390
0.5500
0.5300
0.5398
620,292
+0.01(+2.43%)
Jul 31, 2015
0.5125
0.5372
0.5070
0.5270
906,778
+0.03(+5.38%)
Jul 30, 2015
0.4890
0.5164
0.4890
0.5001
748,176
+0.02(+4.12%)
Jul 29, 2015
0.4726
0.5049
0.4551
0.4803
1,457,770
+0.02(+4.41%)
Jul 28, 2015
0.4500
0.4710
0.4250
0.4600
1,371,911
+0.02(+4.55%)
Jul 27, 2015
0.4810
0.4852
0.4310
0.4400
884,943
-0.04(-9.28%)
Jul 24, 2015
0.5000
0.5100
0.4814
0.4850
549,504
-0.02(-4.43%)
Jul 23, 2015
0.5212
0.5300
0.4880
0.5075
551,951
-0.02(-2.95%)
Jul 22, 2015
0.5225
0.5301
0.5051
0.5229
465,006
-0.01(-1.34%)
Jul 21, 2015
0.5300
0.5456
0.5093
0.5300
1,135,535
+0.00(+0.00%)
Jul 20, 2015
0.5750
0.5750
0.5200
0.5300
1,234,932
-0.05(-8.54%)
Jul 17, 2015
0.6028
0.6028
0.5610
0.5795
721,406
-0.03(-4.39%)
Jul 16, 2015
0.5969
0.6061
0.5900
0.6061
386,215
+0.02(+2.73%)
Jul 15, 2015
0.6108
0.6111
0.5773
0.5900
949,988
-0.03(-4.45%)
Jul 14, 2015
0.6200
0.6401
0.6122
0.6175
826,698
-0.01(-1.20%)
Jul 13, 2015
0.6400
0.6400
0.6102
0.6250
657,147
-0.01(-2.07%)
Jul 10, 2015
0.6430
0.6599
0.6300
0.6382
770,628
-0.00(-0.28%)
Jul 09, 2015
0.6631
0.6740
0.6400
0.6400
552,492
-0.03(-4.79%)
Jul 08, 2015
0.6700
0.6820
0.6500
0.6722
902,088
+0.00(+0.12%)
Jul 07, 2015
0.6800
0.6923
0.6433
0.6714
1,490,301
-0.03(-4.07%)
Jul 06, 2015
0.7206
0.7206
0.6910
0.6999
732,444
-0.04(-5.42%)
Jul 02, 2015
0.7300
0.7400
0.7400
0.7400
238,700
+0.00(+0.41%)
Jul 01, 2015
0.7300
0.7370
0.7056
0.7370
463,496
-0.01(-1.73%)
Jun 30, 2015
0.7411
0.7500
0.7200
0.7500
616,638
+0.00(+0.00%)
Jun 29, 2015
0.7600
0.7676
0.7100
0.7500
648,891
-0.02(-2.60%)
Jun 26, 2015
0.7705
0.7705
0.7600
0.7700
370,418
-0.01(-1.28%)
Jun 25, 2015
0.7800
0.7942
0.7600
0.7800
331,209
-0.01(-1.27%)
Jun 24, 2015
0.7859
0.7985
0.7750
0.7900
122,069
+0.00(+0.00%)
Jun 23, 2015
0.7693
0.7900
0.7605
0.7900
565,208
+0.01(+1.28%)
Jun 22, 2015
0.7900
0.7900
0.7600
0.7800
382,364
+0.00(+0.22%)
Jun 19, 2015
0.7900
0.7943
0.7700
0.7783
350,340
-0.01(-1.06%)
Jun 18, 2015
0.7867
0.7999
0.7664
0.7866
405,179
+0.01(+0.85%)
Jun 17, 2015
0.8070
0.8099
0.7600
0.7800
819,498
-0.03(-3.23%)
Jun 16, 2015
0.8000
0.8200
0.7950
0.8060
673,078
-0.01(-1.18%)
Jun 15, 2015
0.8150
0.8213
0.8000
0.8156
386,241
-0.01(-1.73%)
Jun 12, 2015
0.8295
0.8300
0.8200
0.8300
132,563
-0.01(-1.12%)
Jun 11, 2015
0.8293
0.8394
0.8112
0.8394
224,893
+0.02(+2.37%)
Jun 10, 2015
0.8300
0.8398
0.8200
0.8200
399,446
-0.01(-1.16%)
Jun 09, 2015
0.8235
0.8300
0.8190
0.8296
225,156
+0.01(+1.05%)
Jun 08, 2015
0.8475
0.8475
0.8200
0.8210
402,943
-0.03(-3.41%)
Jun 05, 2015
0.8240
0.8500
0.8000
0.8500
577,910
+0.02(+2.10%)
Jun 04, 2015
0.8300
0.8335
0.8200
0.8325
220,127
-0.00(-0.30%)
Jun 03, 2015
0.8450
0.8450
0.8235
0.8350
210,166
-0.01(-1.18%)
Jun 02, 2015
0.8228
0.8485
0.8167
0.8450
565,141
+0.03(+3.05%)
Jun 01, 2015
0.8300
0.8400
0.8000
0.8200
731,421
-0.01(-1.61%)
May 29, 2015
0.8215
0.8431
0.8215
0.8334
338,962
-0.00(-0.36%)
May 28, 2015
0.8300
0.8453
0.8200
0.8364
543,875
+0.00(+0.17%)
May 27, 2015
0.8398
0.8433
0.8225
0.8350
257,360
-0.00(-0.48%)
May 26, 2015
0.8483
0.8779
0.8211
0.8390
721,835
-0.01(-1.11%)
May 22, 2015
0.8500
0.8484
0.8484
0.8484
461,500
-0.01(-1.36%)
May 21, 2015
0.8550
0.8680
0.8500
0.8601
390,625
+0.02(+1.79%)
May 20, 2015
0.8614
0.8680
0.8450
0.8450
341,465
-0.02(-1.90%)
May 19, 2015
0.8805
0.8868
0.8600
0.8614
693,741
-0.05(-5.34%)
May 18, 2015
0.9135
0.9220
0.8900
0.9100
568,498
+0.02(+2.26%)
May 15, 2015
0.9243
0.9243
0.8830
0.8899
523,985
-0.04(-4.23%)
May 14, 2015
0.9428
0.9523
0.9167
0.9292
564,335
-0.01(-1.15%)
May 13, 2015
0.8900
0.9400
0.8700
0.9400
945,678
+0.06(+6.35%)
May 12, 2015
0.8510
0.8962
0.8510
0.8839
554,648
+0.02(+2.83%)
May 11, 2015
0.8890
0.8890
0.8504
0.8596
267,920
-0.02(-2.10%)
May 08, 2015
0.8500
0.8790
0.8331
0.8780
422,138
+0.05(+5.78%)
May 07, 2015
0.8600
0.8615
0.8323
0.8300
527,118
-0.04(-4.05%)
May 06, 2015
0.8868
0.8960
0.8600
0.8650
1,003,000
-0.04(-4.93%)
May 05, 2015
0.8900
0.9099
0.8800
0.9099
661,420
+0.02(+2.25%)
May 04, 2015
0.8871
0.8900
0.8710
0.8899
667,254
+0.02(+2.17%)
May 01, 2015
0.8837
0.8900
0.8600
0.8710
1,028,233
-0.02(-2.12%)
Apr 30, 2015
0.9000
0.9100
0.8700
0.8899
1,176,064
-0.02(-2.48%)
Apr 29, 2015
0.9450
0.9505
0.8939
0.9125
1,805,715
-0.05(-5.45%)
Apr 28, 2015
0.9700
0.9710
0.9400
0.9651
741,220
+0.02(+1.59%)
Apr 27, 2015
0.9700
0.9900
0.9500
0.9500
1,284,518
+0.00(+0.00%)
Apr 24, 2015
0.9900
0.9900
0.9400
0.9500
1,110,687
-0.02(-1.98%)
Apr 23, 2015
0.9500
0.9859
0.9300
0.9692
2,144,366
+0.05(+5.35%)
Apr 22, 2015
0.8480
0.9499
0.8400
0.9200
2,133,698
+0.08(+9.48%)
Apr 21, 2015
0.8500
0.8500
0.8280
0.8403
393,204
-0.01(-1.14%)
Apr 20, 2015
0.8400
0.8599
0.8270
0.8500
858,747
+0.02(+2.78%)
Apr 17, 2015
0.8300
0.8598
0.8200
0.8270
160,856
-0.01(-1.36%)
Apr 16, 2015
0.8799
0.8799
0.8350
0.8384
479,296
-0.04(-4.50%)
Apr 15, 2015
0.8200
0.8950
0.8106
0.8779
890,830
+0.06(+7.19%)
Apr 14, 2015
0.8049
0.8200
0.8000
0.8190
503,649
+0.01(+1.11%)
Apr 13, 2015
0.8100
0.8150
0.8002
0.8100
225,863
+0.01(+1.20%)
Apr 10, 2015
0.8093
0.8141
0.7999
0.8004
128,554
-0.00(-0.29%)
Apr 09, 2015
0.7859
0.8095
0.7859
0.8027
205,570
+0.01(+1.56%)
Apr 08, 2015
0.8108
0.8108
0.7635
0.7904
1,589,825
-0.02(-2.91%)
Apr 07, 2015
0.8198
0.8200
0.8100
0.8141
311,699
-0.01(-0.63%)
Apr 06, 2015
0.8000
0.8200
0.8000
0.8193
478,061
+0.01(+1.15%)
Apr 02, 2015
0.8000
0.8100
0.8100
0.8100
248,500
+0.01(+1.22%)
Apr 01, 2015
0.7900
0.8050
0.7811
0.8002
205,199
+0.01(+1.29%)
Mar 31, 2015
0.8000
0.8000
0.7723
0.7900
275,800
-0.00(-0.53%)
Mar 30, 2015
0.8000
0.8190
0.7900
0.7942
236,823
-0.00(-0.41%)
Mar 27, 2015
0.8100
0.8200
0.7927
0.7975
357,878
-0.02(-2.74%)
Mar 26, 2015
0.8200
0.8385
0.8102
0.8200
177,961
-0.01(-1.20%)
Mar 25, 2015
0.8287
0.8523
0.8000
0.8300
649,755
+0.02(+2.44%)
Mar 24, 2015
0.7950
0.8250
0.7950
0.8102
317,531
+0.01(+0.77%)
Mar 23, 2015
0.8002
0.8200
0.7956
0.8040
261,519
-0.01(-1.29%)
Mar 20, 2015
0.8100
0.8200
0.7901
0.8145
155,830
+0.02(+3.10%)
Mar 19, 2015
0.8300
0.8300
0.7700
0.7900
511,373
-0.04(-5.39%)
Mar 18, 2015
0.8200
0.8380
0.8053
0.8350
258,997
+0.02(+1.83%)
Mar 17, 2015
0.8018
0.8200
0.8014
0.8200
311,186
+0.01(+1.23%)
Mar 16, 2015
0.8100
0.8249
0.8030
0.8100
485,573
-0.01(-1.76%)
Mar 13, 2015
0.8400
0.8400
0.8100
0.8245
561,661
-0.01(-1.16%)
Mar 12, 2015
0.8200
0.8360
0.8200
0.8342
192,301
+0.01(+1.72%)
Mar 11, 2015
0.8117
0.8300
0.8115
0.8201
258,267
-0.00(-0.53%)
Mar 10, 2015
0.8510
0.8524
0.8105
0.8245
552,718
-0.03(-3.00%)
Mar 09, 2015
0.8650
0.8764
0.8500
0.8500
438,578
-0.02(-1.73%)
Mar 06, 2015
0.8900
0.8974
0.8600
0.8650
644,238
-0.02(-1.70%)
Mar 05, 2015
0.8700
0.8989
0.8700
0.8800
284,658
+0.00(+0.02%)
Mar 04, 2015
0.9000
0.8855
0.8700
0.8798
640,286
-0.01(-0.64%)
Mar 03, 2015
0.8843
0.9000
0.8816
0.8855
226,569
-0.00(-0.39%)
Mar 02, 2015
0.9000
0.9100
0.8800
0.8890
286,140
-0.00(-0.20%)
Feb 27, 2015
0.9000
0.9000
0.8800
0.8908
185,467
+0.00(+0.19%)
Feb 26, 2015
0.9100
0.9100
0.8748
0.8891
333,393
-0.03(-3.35%)
Feb 25, 2015
0.8900
0.9199
0.8800
0.9199
461,357
+0.02(+2.21%)
Feb 24, 2015
0.9100
0.9100
0.8900
0.9000
303,753
+0.00(+0.00%)
Feb 23, 2015
0.9200
0.9200
0.8722
0.9000
495,557
-0.00(-0.46%)
Feb 20, 2015
0.9400
0.9400
0.9000
0.9042
673,995
-0.03(-2.77%)
Feb 19, 2015
0.9500
0.9500
0.9201
0.9300
254,450
-0.03(-3.12%)
Feb 18, 2015
0.9600
0.9700
0.9302
0.9600
563,171
+0.01(+0.61%)
Feb 17, 2015
0.9300
0.9800
0.9300
0.9542
1,449,345
+0.02(+2.60%)
Feb 13, 2015
0.9300
0.9300
0.9300
0.9300
200,000
+0.02(+1.78%)
Feb 12, 2015
0.9200
0.9400
0.9100
0.9137
342,119
+0.00(+0.13%)
Feb 11, 2015
0.9000
0.9224
0.8900
0.9125
382,457
+0.01(+1.39%)
Feb 10, 2015
0.9200
0.9200
0.8921
0.9000
412,753
-0.00(-0.45%)
Feb 09, 2015
0.9300
0.9300
0.9000
0.9041
401,486
-0.01(-0.65%)
Feb 06, 2015
0.9300
0.9300
0.8918
0.9100
668,901
-0.00(-0.18%)
Feb 05, 2015
0.8721
0.9200
0.8721
0.9116
642,312
+0.02(+2.43%)
Feb 04, 2015
0.9000
0.9200
0.8400
0.8900
250,529
+0.00(+0.11%)
Feb 03, 2015
0.8700
0.8941
0.8700
0.8890
380,713
+0.02(+2.33%)
Feb 02, 2015
0.8450
0.8800
0.8450
0.8688
451,942
+0.01(+1.61%)
Jan 30, 2015
0.8550
0.8700
0.8412
0.8550
248,969
+0.01(+0.59%)
Jan 29, 2015
0.8900
0.8900
0.8303
0.8500
535,439
-0.01(-0.93%)
Jan 28, 2015
0.8800
0.8939
0.8580
0.8580
224,388
-0.02(-2.50%)
Jan 27, 2015
0.8900
0.9086
0.8800
0.8800
636,712
+0.00(+0.00%)
Jan 26, 2015
0.8700
0.9000
0.8700
0.8800
558,876
+0.02(+2.33%)
Jan 23, 2015
0.8700
0.8774
0.8600
0.8600
523,785
-0.02(-2.27%)
Jan 22, 2015
0.9100
0.9100
0.8731
0.8800
234,377
+0.00(+0.00%)
Jan 21, 2015
0.9199
0.9199
0.8717
0.8800
269,530
-0.01(-0.85%)
Jan 20, 2015
0.9000
0.9200
0.8800
0.8875
542,153
-0.01(-1.39%)
Jan 16, 2015
0.8800
0.9199
0.8623
0.9000
450,175
+0.02(+2.27%)
Jan 15, 2015
0.8800
0.9037
0.8700
0.8800
366,245
-0.01(-1.12%)
Jan 14, 2015
0.9016
0.9046
0.8510
0.8900
1,235,293
-0.06(-6.24%)
Jan 13, 2015
0.9400
0.9500
0.9000
0.9492
617,286
-0.00(-0.08%)
Jan 12, 2015
0.9500
0.9500
0.9000
0.9500
773,687
+0.00(+0.00%)
Jan 09, 2015
0.9800
0.9800
0.9340
0.9500
201,116
-0.02(-2.06%)
Jan 08, 2015
0.9500
0.9773
0.9433
0.9700
322,423
+0.02(+2.11%)
Jan 07, 2015
0.9292
0.9500
0.9220
0.9500
721,949
+0.02(+2.15%)
Jan 06, 2015
0.9300
0.9498
0.9205
0.9300
510,951
+0.00(+0.00%)
Jan 05, 2015
0.9777
1.000
0.9300
0.9300
654,656
-0.06(-6.06%)
Jan 02, 2015
0.9531
0.9970
0.9488
0.9900
467,304
+0.06(+6.45%)
Dec 31, 2014
0.9400
0.9300
0.9300
0.9300
712,100
-0.02(-2.11%)
Dec 30, 2014
0.9700
0.9700
0.9500
0.9500
1,610,281
-0.02(-1.91%)
Dec 29, 2014
0.9900
0.9900
0.9685
0.9685
382,422
+0.01(+0.56%)
Dec 26, 2014
0.9750
0.9900
0.9631
0.9631
323,579
-0.03(-2.72%)
Dec 24, 2014
1.000
0.9900
0.9900
0.9900
144,300
-0.01(-1.00%)
Dec 23, 2014
0.9791
1.000
0.9700
1.000
402,589
+0.00(+0.10%)
Dec 22, 2014
1.010
1.020
0.9725
0.9990
453,599
-0.00(-0.10%)
Dec 19, 2014
0.9900
1.020
0.9800
1.000
399,043
+0.02(+2.04%)
Dec 18, 2014
0.9800
1.020
0.9800
0.9800
482,681
+0.00(+0.41%)
Dec 17, 2014
0.9400
1.000
0.9200
0.9760
477,787
+0.03(+2.74%)
Dec 16, 2014
0.9500
0.9500
0.9200
0.9500
701,299
-0.02(-2.06%)
Dec 15, 2014
0.9600
0.9700
0.9300
0.9700
607,203
+0.01(+1.15%)
Dec 12, 2014
0.9500
0.9700
0.9500
0.9590
519,610
-0.02(-1.55%)
Dec 11, 2014
0.9450
0.9741
0.9450
0.9741
523,290
+0.02(+2.54%)
Dec 10, 2014
1.000
1.000
0.9500
0.9500
581,069
-0.04(-4.04%)
Dec 09, 2014
0.9700
0.9900
0.9650
0.9900
420,179
+0.00(+0.00%)
Dec 08, 2014
1.010
1.010
0.9600
0.9900
524,617
-0.01(-1.00%)
Dec 05, 2014
0.9800
1.010
0.9700
1.000
328,171
+0.02(+2.04%)
Dec 04, 2014
1.010
1.010
0.9800
0.9800
261,138
-0.02(-2.00%)
Dec 03, 2014
0.9700
1.000
0.9700
1.000
745,904
+0.02(+2.10%)
Dec 02, 2014
0.9800
1.000
0.9700
0.9794
611,005
-0.01(-1.07%)
Dec 01, 2014
1.010
1.020
0.9800
0.9900
718,939
-0.03(-2.94%)
Nov 28, 2014
1.050
1.060
1.010
1.020
631,831
-0.07(-6.42%)
Nov 26, 2014
1.100
1.090
1.090
1.090
354,400
-0.02(-1.80%)
Nov 25, 2014
1.120
1.130
1.100
1.110
354,799
-0.01(-1.33%)
Nov 24, 2014
1.170
1.170
1.100
1.125
702,159
-0.04(-3.85%)
Nov 21, 2014
1.200
1.220
1.160
1.170
538,542
+0.00(+0.00%)
Nov 20, 2014
1.130
1.170
1.130
1.170
326,066
+0.03(+2.63%)
Nov 19, 2014
1.220
1.220
1.130
1.140
793,525
-0.07(-5.79%)
Nov 18, 2014
1.190
1.220
1.190
1.210
934,540
+0.04(+3.42%)
Nov 17, 2014
1.200
1.210
1.170
1.170
874,386
-0.02(-1.68%)
Nov 14, 2014
1.145
1.190
1.120
1.190
795,631
+0.07(+6.25%)
Nov 13, 2014
1.170
1.190
1.110
1.120
589,744
-0.07(-5.88%)
Nov 12, 2014
1.190
1.200
1.160
1.190
683,337
+0.01(+0.85%)
Nov 11, 2014
1.210
1.230
1.160
1.180
782,999
-0.02(-1.67%)
Nov 10, 2014
1.150
1.230
1.150
1.200
2,326,980
+0.08(+7.14%)
Nov 07, 2014
0.9700
1.140
0.9200
1.120
2,680,274
+0.22(+24.44%)
Nov 06, 2014
0.9400
0.9400
0.9000
0.9000
1,130,038
-0.03(-3.16%)
Nov 05, 2014
0.9299
0.9400
0.9000
0.9294
851,181
+0.02(+2.17%)
Nov 04, 2014
0.9100
0.9200
0.9029
0.9097
518,314
-0.02(-2.18%)
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.