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
Coppernico Metals Inc
(TSX:
CMMC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 21, 2023
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
0.4750
0.5200
0.4700
0.5200
248,893
+0.05(+9.47%)
Oct 29, 2015
0.4950
0.4950
0.4700
0.4750
222,600
-0.03(-5.00%)
Oct 28, 2015
0.4800
0.5100
0.4700
0.5000
293,137
+0.01(+2.04%)
Oct 27, 2015
0.5000
0.5000
0.4750
0.4900
183,126
-0.01(-1.01%)
Oct 26, 2015
0.5000
0.5000
0.4850
0.4950
254,812
+0.00(+0.00%)
Oct 23, 2015
0.4800
0.5000
0.4700
0.4950
764,620
+0.03(+5.32%)
Oct 22, 2015
0.4700
0.4750
0.4600
0.4700
736,075
+0.01(+3.30%)
Oct 21, 2015
0.4900
0.4900
0.4550
0.4550
812,715
-0.03(-7.14%)
Oct 20, 2015
0.5000
0.5000
0.4850
0.4900
425,072
-0.01(-1.01%)
Oct 19, 2015
0.5300
0.5300
0.4850
0.4950
765,790
-0.06(-10.00%)
Oct 16, 2015
0.6000
0.6000
0.5500
0.5500
359,666
-0.05(-8.33%)
Oct 15, 2015
0.6000
0.6000
0.5800
0.6000
215,868
+0.00(+0.00%)
Oct 14, 2015
0.6000
0.6100
0.5900
0.6000
486,235
+0.00(+0.00%)
Oct 13, 2015
0.6200
0.6200
0.5900
0.6000
758,342
-0.06(-9.09%)
Oct 09, 2015
0.6600
0.6600
0.6600
0
+0.05(+8.20%)
Oct 08, 2015
0.6300
0.6300
0.5900
0.6100
1,126,590
-0.02(-3.17%)
Oct 07, 2015
0.6300
0.6300
0.5800
0.6300
852,664
+0.07(+12.50%)
Oct 06, 2015
0.5400
0.5600
0.5200
0.5600
1,046,500
+0.06(+12.00%)
Oct 05, 2015
0.4300
0.5100
0.4300
0.5000
1,230,415
+0.08(+19.05%)
Oct 02, 2015
0.3950
0.4250
0.3800
0.4200
818,846
+0.03(+9.09%)
Oct 01, 2015
0.4100
0.4100
0.3750
0.3850
797,147
-0.02(-3.75%)
Sep 30, 2015
0.4250
0.4400
0.3950
0.4000
872,612
+0.00(+0.00%)
Sep 29, 2015
0.4150
0.4200
0.3950
0.4000
1,111,870
-0.01(-3.61%)
Sep 28, 2015
0.4600
0.4600
0.3950
0.4150
869,612
-0.05(-10.75%)
Sep 25, 2015
0.4800
0.4900
0.4600
0.4650
449,933
-0.02(-5.10%)
Sep 24, 2015
0.5100
0.5100
0.4500
0.4900
562,190
-0.02(-3.92%)
Sep 23, 2015
0.5500
0.5600
0.4900
0.5100
760,326
-0.04(-7.27%)
Sep 22, 2015
0.5700
0.5700
0.5400
0.5500
309,717
-0.04(-6.78%)
Sep 21, 2015
0.6000
0.6000
0.5800
0.5900
108,907
+0.00(+0.00%)
Sep 18, 2015
0.5800
0.5900
0.5500
0.5900
1,415,696
+0.00(+0.00%)
Sep 17, 2015
0.6000
0.6000
0.5900
0.5900
184,421
-0.02(-3.28%)
Sep 16, 2015
0.5900
0.6100
0.5700
0.6100
880,671
+0.03(+5.17%)
Sep 15, 2015
0.6000
0.6200
0.5800
0.5800
256,191
-0.01(-1.69%)
Sep 14, 2015
0.6400
0.6400
0.5800
0.5900
428,891
-0.05(-7.81%)
Sep 11, 2015
0.6600
0.6600
0.6300
0.6400
202,895
-0.02(-3.03%)
Sep 10, 2015
0.6300
0.6600
0.6300
0.6600
332,092
+0.03(+4.76%)
Sep 09, 2015
0.6400
0.6900
0.6200
0.6300
1,201,227
+0.00(+0.00%)
Sep 08, 2015
0.6400
0.6500
0.6150
0.6300
926,571
+0.04(+6.78%)
Sep 04, 2015
0.5900
0.5900
0.5900
0
-0.01(-1.67%)
Sep 03, 2015
0.6200
0.6600
0.5700
0.6000
1,547,057
-0.01(-1.64%)
Sep 02, 2015
0.6300
0.6300
0.5900
0.6100
288,000
-0.01(-1.61%)
Sep 01, 2015
0.6200
0.6200
0.6000
0.6200
277,906
-0.01(-1.59%)
Aug 31, 2015
0.6300
0.6400
0.6000
0.6300
249,260
-0.01(-1.56%)
Aug 28, 2015
0.6600
0.6300
0.6400
1,268,680
-0.01(-1.54%)
Aug 27, 2015
0.6400
0.6700
0.6200
0.6500
800,159
+0.06(+10.17%)
Aug 26, 2015
0.6200
0.6300
0.5900
0.5900
172,075
-0.04(-6.35%)
Aug 25, 2015
0.6400
0.6600
0.6200
0.6300
667,553
+0.02(+3.28%)
Aug 24, 2015
0.6000
0.6400
0.5900
0.6100
594,262
-0.05(-7.58%)
Aug 21, 2015
0.6700
0.6900
0.6600
0.6600
127,900
-0.01(-1.49%)
Aug 20, 2015
0.6900
0.7000
0.6700
0.6700
791,630
+0.00(+0.00%)
Aug 19, 2015
0.6700
0.6800
0.6500
0.6700
298,984
-0.02(-2.90%)
Aug 18, 2015
0.7300
0.7300
0.6800
0.6900
336,726
-0.04(-5.48%)
Aug 17, 2015
0.7300
0.7600
0.7300
0.7300
161,083
-0.01(-1.35%)
Aug 14, 2015
0.7300
0.7500
0.7100
0.7400
289,475
+0.01(+1.37%)
Aug 13, 2015
0.7300
0.7500
0.7200
0.7300
220,893
-0.03(-3.95%)
Aug 12, 2015
0.7500
0.7700
0.7200
0.7600
248,910
+0.01(+1.33%)
Aug 11, 2015
0.7900
0.7900
0.7300
0.7500
882,305
-0.09(-10.71%)
Aug 10, 2015
0.7800
0.8500
0.7600
0.8400
728,704
+0.10(+13.51%)
Aug 07, 2015
0.7500
0.7700
0.7100
0.7400
418,732
-0.04(-5.13%)
Aug 06, 2015
0.7800
0.7900
0.7600
0.7800
115,001
-0.01(-1.27%)
Aug 05, 2015
0.8100
0.8100
0.7700
0.7900
144,155
-0.01(-1.25%)
Aug 04, 2015
0.8000
0.8100
0.7800
0.8000
174,177
+0.01(+1.27%)
Jul 31, 2015
0.7900
0.7900
0.7900
0
+0.01(+1.28%)
Jul 30, 2015
0.8400
0.8400
0.7700
0.7800
418,876
-0.07(-8.24%)
Jul 29, 2015
0.8400
0.8500
0.8100
0.8500
373,445
+0.03(+3.66%)
Jul 28, 2015
0.8100
0.8600
0.8100
0.8200
293,550
+0.02(+2.50%)
Jul 27, 2015
0.8400
0.8400
0.7500
0.8000
422,244
-0.03(-3.61%)
Jul 24, 2015
0.8600
0.8600
0.8000
0.8300
401,746
-0.03(-3.49%)
Jul 23, 2015
0.9000
0.9200
0.8400
0.8600
373,978
-0.04(-4.44%)
Jul 22, 2015
0.9000
0.9100
0.8600
0.9000
244,896
+0.01(+1.12%)
Jul 21, 2015
0.9100
0.9400
0.8800
0.8900
624,985
-0.01(-1.11%)
Jul 20, 2015
0.9600
0.9600
0.8900
0.9000
450,445
-0.09(-9.09%)
Jul 17, 2015
1.060
1.060
0.9900
0.9900
266,820
-0.05(-4.81%)
Jul 16, 2015
1.080
1.080
1.040
1.040
127,650
-0.04(-3.70%)
Jul 15, 2015
1.060
1.090
1.060
1.080
353,333
+0.01(+0.93%)
Jul 14, 2015
1.060
1.080
1.040
1.070
336,985
+0.00(+0.00%)
Jul 13, 2015
1.030
1.100
0.9900
1.070
467,495
+0.08(+8.08%)
Jul 10, 2015
1.020
1.020
0.9800
0.9900
394,078
-0.01(-1.00%)
Jul 09, 2015
0.9900
1.015
0.9700
1.000
862,015
+0.07(+7.53%)
Jul 08, 2015
1.040
1.070
0.9300
0.9300
1,463,368
-0.11(-10.58%)
Jul 07, 2015
1.090
1.090
1.030
1.040
1,529,610
-0.05(-4.59%)
Jul 06, 2015
1.130
1.140
1.080
1.090
337,487
-0.08(-6.84%)
Jul 03, 2015
1.150
1.170
1.110
1.170
66,200
+0.03(+2.63%)
Jul 02, 2015
1.170
1.180
1.140
1.140
138,202
-0.02(-1.72%)
Jun 30, 2015
1.160
1.160
1.160
0
-0.01(-0.85%)
Jun 29, 2015
1.180
1.240
1.160
1.170
270,448
-0.05(-4.10%)
Jun 26, 2015
1.220
1.270
1.210
1.220
178,111
-0.03(-2.40%)
Jun 25, 2015
1.230
1.270
1.210
1.250
572,629
+0.03(+2.46%)
Jun 24, 2015
1.130
1.230
1.130
1.220
587,693
+0.08(+7.02%)
Jun 23, 2015
1.140
1.140
1.120
1.140
103,409
+0.04(+3.64%)
Jun 22, 2015
1.140
1.140
1.100
1.100
433,868
-0.05(-4.35%)
Jun 19, 2015
1.170
1.170
1.130
1.150
662,802
-0.02(-1.71%)
Jun 18, 2015
1.210
1.220
1.170
1.170
310,065
-0.01(-0.85%)
Jun 17, 2015
1.170
1.210
1.170
1.180
277,313
+0.00(+0.00%)
Jun 16, 2015
1.220
1.220
1.180
1.180
194,298
-0.04(-3.28%)
Jun 15, 2015
1.250
1.260
1.220
1.220
172,715
-0.07(-5.43%)
Jun 12, 2015
1.250
1.290
1.240
1.290
39,312
+0.04(+3.20%)
Jun 11, 2015
1.290
1.295
1.240
1.250
88,901
-0.05(-3.85%)
Jun 10, 2015
1.290
1.330
1.280
1.300
150,572
+0.04(+3.17%)
Jun 09, 2015
1.250
1.280
1.240
1.260
112,736
+0.01(+0.80%)
Jun 08, 2015
1.300
1.300
1.250
1.250
56,628
-0.02(-1.57%)
Jun 05, 2015
1.260
1.280
1.240
1.270
117,094
+0.01(+0.79%)
Jun 04, 2015
1.280
1.280
1.250
1.260
44,376
-0.02(-1.56%)
Jun 03, 2015
1.320
1.340
1.250
1.280
276,875
-0.03(-2.29%)
Jun 02, 2015
1.240
1.320
1.240
1.310
173,072
+0.08(+6.50%)
Jun 01, 2015
1.250
1.260
1.220
1.230
105,402
-0.04(-3.15%)
May 29, 2015
1.300
1.360
1.230
1.270
269,875
-0.03(-2.31%)
May 28, 2015
1.260
1.310
1.260
1.300
226,423
+0.02(+1.56%)
May 27, 2015
1.260
1.300
1.250
1.280
249,038
+0.00(+0.00%)
May 26, 2015
1.310
1.330
1.270
1.280
382,040
-0.05(-3.76%)
May 25, 2015
1.360
1.380
1.310
1.330
279,363
-0.05(-3.62%)
May 22, 2015
1.380
1.410
1.370
1.380
197,204
-0.03(-2.13%)
May 21, 2015
1.410
1.430
1.400
1.410
145,207
-0.02(-1.40%)
May 20, 2015
1.490
1.510
1.410
1.430
233,997
-0.04(-2.72%)
May 19, 2015
1.450
1.480
1.430
1.470
334,251
-0.03(-2.00%)
May 15, 2015
1.500
1.500
1.500
0
+0.07(+4.90%)
May 14, 2015
1.510
1.530
1.430
1.430
320,831
-0.11(-7.14%)
May 13, 2015
1.560
1.590
1.510
1.540
192,504
-0.02(-1.28%)
May 12, 2015
1.570
1.585
1.510
1.560
410,845
+0.02(+1.30%)
May 11, 2015
1.560
1.560
1.490
1.540
448,989
-0.01(-0.65%)
May 08, 2015
1.600
1.610
1.540
1.550
671,446
+0.00(+0.00%)
May 07, 2015
1.570
1.580
1.480
1.550
791,240
+0.01(+0.65%)
May 06, 2015
1.580
1.640
1.500
1.540
671,165
-0.04(-2.53%)
May 05, 2015
1.690
1.690
1.580
1.580
1,618,574
-0.12(-7.06%)
May 04, 2015
1.520
1.730
1.480
1.700
1,504,312
+0.18(+11.84%)
May 01, 2015
1.450
1.580
1.440
1.520
1,628,425
+0.07(+4.83%)
Apr 30, 2015
1.230
1.450
1.230
1.450
3,005,012
+0.23(+18.85%)
Apr 29, 2015
1.230
1.230
1.200
1.220
421,032
-0.01(-0.81%)
Apr 28, 2015
1.250
1.260
1.190
1.230
469,324
-0.02(-1.60%)
Apr 27, 2015
1.220
1.280
1.200
1.250
1,379,971
+0.10(+8.70%)
Apr 24, 2015
1.080
1.160
1.080
1.150
1,206,599
+0.06(+5.50%)
Apr 23, 2015
1.070
1.100
1.070
1.090
397,886
+0.02(+1.87%)
Apr 22, 2015
1.070
1.070
1.050
1.070
166,147
+0.00(+0.00%)
Apr 21, 2015
1.100
1.100
1.050
1.070
259,595
-0.03(-2.73%)
Apr 20, 2015
1.110
1.120
1.090
1.100
208,231
-0.03(-2.65%)
Apr 17, 2015
1.100
1.130
1.100
1.130
113,458
+0.01(+0.89%)
Apr 16, 2015
1.100
1.120
1.090
1.120
502,880
+0.02(+1.82%)
Apr 15, 2015
1.130
1.130
1.090
1.100
554,583
-0.03(-2.65%)
Apr 14, 2015
1.140
1.140
1.080
1.130
399,503
-0.02(-1.74%)
Apr 13, 2015
1.160
1.175
1.140
1.150
690,661
-0.01(-0.86%)
Apr 10, 2015
1.170
1.190
1.160
1.160
167,025
+0.00(+0.00%)
Apr 09, 2015
1.170
1.190
1.150
1.160
94,575
-0.02(-1.69%)
Apr 08, 2015
1.210
1.210
1.160
1.180
247,301
-0.01(-0.84%)
Apr 07, 2015
1.170
1.210
1.150
1.190
254,023
+0.01(+0.85%)
Apr 06, 2015
1.200
1.210
1.160
1.180
340,803
+0.03(+2.61%)
Apr 02, 2015
1.150
1.150
1.150
0
-0.04(-3.36%)
Apr 01, 2015
1.150
1.190
1.140
1.190
119,395
+0.03(+2.59%)
Mar 31, 2015
1.160
1.180
1.160
1.160
112,246
-0.02(-1.69%)
Mar 30, 2015
1.110
1.190
1.110
1.180
298,350
+0.05(+4.42%)
Mar 27, 2015
1.110
1.140
1.080
1.130
142,220
+0.00(+0.00%)
Mar 26, 2015
1.150
1.150
1.110
1.130
184,460
+0.00(+0.00%)
Mar 25, 2015
1.170
1.210
1.130
1.130
384,214
-0.05(-4.24%)
Mar 24, 2015
1.220
1.220
1.160
1.180
350,858
-0.04(-3.28%)
Mar 23, 2015
1.240
1.280
1.210
1.220
389,626
-0.03(-2.40%)
Mar 20, 2015
1.160
1.250
1.130
1.250
405,607
+0.13(+11.61%)
Mar 19, 2015
1.160
1.175
1.110
1.120
245,496
-0.03(-2.61%)
Mar 18, 2015
1.150
1.160
1.110
1.150
137,014
+0.01(+0.88%)
Mar 17, 2015
1.120
1.160
1.120
1.140
80,732
+0.00(+0.00%)
Mar 16, 2015
1.170
1.180
1.110
1.140
227,716
-0.01(-0.87%)
Mar 13, 2015
1.130
1.160
1.130
1.150
64,788
+0.01(+0.88%)
Mar 12, 2015
1.180
1.180
1.140
1.140
96,982
+0.03(+2.70%)
Mar 11, 2015
1.130
1.140
1.090
1.110
157,863
-0.01(-0.89%)
Mar 10, 2015
1.200
1.200
1.120
1.120
247,489
-0.11(-8.94%)
Mar 09, 2015
1.230
1.230
1.160
1.230
240,725
+0.04(+3.36%)
Mar 06, 2015
1.230
1.230
1.160
1.190
311,310
-0.05(-4.03%)
Mar 05, 2015
1.210
1.260
1.210
1.240
143,236
+0.00(+0.00%)
Mar 04, 2015
1.260
1.220
1.240
168,609
-0.01(-0.80%)
Mar 03, 2015
1.290
1.290
1.240
1.250
246,992
-0.04(-3.10%)
Mar 02, 2015
1.310
1.340
1.280
1.290
246,789
-0.01(-0.77%)
Feb 27, 2015
1.250
1.340
1.250
1.300
635,025
+0.04(+3.17%)
Feb 26, 2015
1.270
1.300
1.250
1.260
534,163
+0.03(+2.44%)
Feb 25, 2015
1.230
1.250
1.220
1.230
210,831
-0.01(-0.81%)
Feb 24, 2015
1.200
1.250
1.200
1.240
957,231
+0.05(+4.20%)
Feb 23, 2015
1.300
1.300
1.170
1.190
952,012
-0.10(-7.75%)
Feb 20, 2015
1.360
1.380
1.290
1.290
467,279
-0.08(-5.84%)
Feb 19, 2015
1.340
1.400
1.320
1.370
277,106
-0.02(-1.44%)
Feb 18, 2015
1.390
1.430
1.370
1.390
543,285
+0.05(+3.73%)
Feb 17, 2015
1.250
1.380
1.230
1.340
839,571
+0.07(+5.51%)
Feb 13, 2015
1.270
1.270
1.270
0
+0.03(+2.42%)
Feb 12, 2015
1.200
1.250
1.190
1.240
717,659
+0.07(+5.98%)
Feb 11, 2015
1.140
1.200
1.130
1.170
251,109
+0.02(+1.74%)
Feb 10, 2015
1.240
1.240
1.140
1.150
794,751
-0.09(-7.26%)
Feb 09, 2015
1.190
1.250
1.190
1.240
932,807
+0.05(+4.20%)
Feb 06, 2015
1.140
1.200
1.120
1.190
1,013,702
+0.07(+6.25%)
Feb 05, 2015
1.040
1.120
1.040
1.120
547,469
+0.08(+7.69%)
Feb 04, 2015
1.110
1.110
1.035
1.040
571,515
-0.05(-4.59%)
Feb 03, 2015
1.110
1.155
1.090
1.090
1,354,814
+0.05(+4.81%)
Feb 02, 2015
1.010
1.050
1.000
1.040
444,900
+0.05(+5.05%)
Jan 30, 2015
0.9900
1.015
0.9800
0.9900
1,493,710
+0.01(+1.02%)
Jan 29, 2015
1.010
1.010
0.9700
0.9800
325,099
-0.02(-2.00%)
Jan 28, 2015
1.030
1.030
0.9800
1.000
587,658
-0.05(-4.76%)
Jan 27, 2015
1.070
1.085
1.050
1.050
388,308
-0.04(-3.67%)
Jan 26, 2015
1.130
1.130
1.070
1.090
191,942
-0.01(-0.91%)
Jan 23, 2015
1.140
1.140
1.080
1.100
543,163
-0.02(-1.79%)
Jan 22, 2015
1.170
1.170
1.130
1.120
566,229
-0.05(-4.27%)
Jan 21, 2015
1.180
1.220
1.140
1.170
624,293
-0.02(-1.68%)
Jan 20, 2015
1.250
1.250
1.170
1.190
563,388
-0.08(-6.30%)
Jan 19, 2015
1.260
1.270
1.190
1.270
2,170,967
-0.02(-1.55%)
Jan 16, 2015
1.200
1.290
1.190
1.290
553,353
+0.09(+7.50%)
Jan 15, 2015
1.170
1.200
715,145
+0.01(+0.84%)
Jan 14, 2015
1.250
1.250
1.100
1.190
1,100,796
-0.14(-10.53%)
Jan 13, 2015
1.460
1.460
1.310
1.330
1,682,836
-0.15(-10.14%)
Jan 12, 2015
1.530
1.530
1.460
1.480
681,587
-0.07(-4.52%)
Jan 09, 2015
1.540
1.560
1.505
1.550
247,465
-0.01(-0.64%)
Jan 08, 2015
1.620
1.620
1.550
1.560
321,739
-0.02(-1.27%)
Jan 07, 2015
1.560
1.630
1.560
1.580
282,965
+0.00(+0.00%)
Jan 06, 2015
1.580
1.610
1.530
1.580
239,929
-0.01(-0.63%)
Jan 05, 2015
1.620
1.670
1.550
1.590
256,083
-0.06(-3.93%)
Jan 02, 2015
1.590
1.670
1.550
1.655
145,626
+0.07(+4.75%)
Dec 31, 2014
1.580
1.580
1.580
0
+0.07(+4.64%)
Dec 30, 2014
1.490
1.555
1.490
1.510
255,772
-0.01(-0.66%)
Dec 29, 2014
1.520
1.550
1.505
1.520
118,276
-0.02(-1.30%)
Dec 24, 2014
1.540
1.540
1.540
0
+0.02(+1.32%)
Dec 23, 2014
1.540
1.550
1.510
1.520
173,282
+0.00(+0.00%)
Dec 22, 2014
1.560
1.580
1.510
1.520
229,158
-0.03(-1.94%)
Dec 19, 2014
1.590
1.630
1.550
1.550
643,132
-0.02(-1.27%)
Dec 18, 2014
1.620
1.630
1.520
1.570
365,809
+0.03(+1.95%)
Dec 17, 2014
1.400
1.550
1.400
1.540
562,676
+0.11(+7.69%)
Dec 16, 2014
1.440
1.430
479,697
+0.01(+0.70%)
Dec 15, 2014
1.550
1.550
1.390
1.420
621,115
-0.07(-4.70%)
Dec 12, 2014
1.540
1.595
1.480
1.490
725,437
-0.09(-5.70%)
Dec 11, 2014
1.610
1.640
1.560
1.580
247,045
-0.03(-1.86%)
Dec 10, 2014
1.680
1.680
1.570
1.610
601,177
-0.07(-4.17%)
Dec 09, 2014
1.620
1.690
1.610
1.680
783,372
+0.06(+3.70%)
Dec 08, 2014
1.710
1.710
1.595
1.620
500,908
-0.07(-4.14%)
Dec 05, 2014
1.660
1.715
1.660
1.690
916,135
+0.01(+0.60%)
Dec 04, 2014
1.790
1.790
1.660
1.680
557,189
-0.06(-3.45%)
Dec 03, 2014
1.800
1.820
1.680
1.740
1,132,575
-0.01(-0.57%)
Dec 02, 2014
1.820
1.820
1.720
1.750
533,300
-0.07(-3.85%)
Dec 01, 2014
1.910
1.950
1.800
1.820
667,090
-0.12(-6.19%)
Nov 28, 2014
2.060
2.060
1.920
1.940
662,413
-0.18(-8.49%)
Nov 27, 2014
2.170
2.170
2.080
2.120
116,453
-0.04(-1.85%)
Nov 26, 2014
2.150
2.200
2.110
2.160
226,127
+0.01(+0.47%)
Nov 25, 2014
2.180
2.190
2.150
2.150
823,040
-0.02(-0.92%)
Nov 24, 2014
2.230
2.250
2.160
2.170
180,372
-0.07(-3.13%)
Nov 21, 2014
2.260
2.340
2.200
2.240
1,275,121
+0.06(+2.75%)
Nov 20, 2014
2.080
2.190
2.080
2.180
171,416
+0.09(+4.31%)
Nov 19, 2014
2.210
2.220
2.090
2.090
219,913
-0.13(-5.86%)
Nov 18, 2014
2.150
2.270
2.150
2.220
131,027
+0.02(+0.91%)
Nov 17, 2014
2.070
2.230
2.070
2.200
230,020
+0.06(+2.80%)
Nov 14, 2014
2.080
2.190
2.080
2.140
168,198
+0.05(+2.39%)
Nov 13, 2014
2.240
2.240
2.080
2.090
277,740
-0.13(-5.86%)
Nov 12, 2014
2.050
2.290
2.050
2.220
756,637
+0.23(+11.56%)
Nov 11, 2014
1.950
2.020
1.900
1.990
206,698
+0.04(+2.05%)
Nov 10, 2014
2.010
2.020
1.930
1.950
124,551
-0.01(-0.51%)
Nov 07, 2014
1.900
1.980
1.900
1.960
211,070
+0.08(+4.26%)
Nov 06, 2014
1.980
1.980
1.860
1.880
261,133
-0.06(-3.09%)
Nov 05, 2014
2.020
2.030
1.940
1.940
132,784
-0.04(-2.02%)
Nov 04, 2014
2.050
2.050
1.960
1.980
319,576
-0.08(-3.88%)
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.