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
Datametrex Ai Limit
(TSV:
DM
)
0.0150
-0.0050 (-25.00%)
Streaming Delayed Price
Updated: 3:59 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 31, 2018
0.0400
0.0400
0.0400
0.0400
392,625
+0.00(+0.00%)
Oct 30, 2018
0.0450
0.0450
0.0400
0.0400
125,000
+0.00(+0.00%)
Oct 29, 2018
0.0450
0.0450
0.0400
0.0400
142,500
-0.00(-11.11%)
Oct 26, 2018
0.0450
0.0450
0.0400
0.0450
150,000
+0.00(+0.00%)
Oct 25, 2018
0.0450
0.0450
0.0400
0.0450
232,600
+0.00(+0.00%)
Oct 24, 2018
0.0450
0.0450
0.0400
0.0450
917,650
+0.00(+0.00%)
Oct 23, 2018
0.0550
0.0550
0.0450
0.0450
316,980
-0.01(-18.18%)
Oct 22, 2018
0.0500
0.0550
0.0450
0.0550
705,490
+0.00(+10.00%)
Oct 19, 2018
0.0450
0.0500
0.0450
0.0500
839,000
+0.01(+11.11%)
Oct 18, 2018
0.0450
0.0500
0.0450
0.0450
171,000
-0.01(-10.00%)
Oct 17, 2018
0.0500
0.0500
0.0450
0.0500
105,417
+0.00(+0.00%)
Oct 16, 2018
0.0500
0.0550
0.0500
0.0500
1,066,041
+0.01(+11.11%)
Oct 15, 2018
0.0550
0.0550
0.0450
0.0450
72,298
-0.01(-10.00%)
Oct 12, 2018
0.0500
0.0500
0.0450
0.0500
440,400
+0.00(+0.00%)
Oct 11, 2018
0.0500
0.0550
0.0500
0.0500
150,715
+0.00(+0.00%)
Oct 10, 2018
0.0550
0.0550
0.0500
0.0500
110,400
-0.00(-9.09%)
Oct 09, 2018
0.0550
0.0550
0.0500
0.0550
419,954
-0.00(-8.33%)
Oct 05, 2018
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Oct 04, 2018
0.0600
0.0600
0.0550
0.0600
281,200
+0.00(+0.00%)
Oct 03, 2018
0.0550
0.0600
0.0550
0.0600
775,412
+0.00(+9.09%)
Oct 02, 2018
0.0600
0.0600
0.0550
0.0550
68,700
-0.00(-8.33%)
Oct 01, 2018
0.0600
0.0600
0.0550
0.0600
304,582
+0.00(+0.00%)
Sep 28, 2018
0.0600
0.0600
0.0550
0.0600
263,670
+0.00(+0.00%)
Sep 27, 2018
0.0550
0.0600
0.0550
0.0600
101,479
+0.00(+0.00%)
Sep 26, 2018
0.0600
0.0650
0.0550
0.0600
99,600
+0.00(+0.00%)
Sep 25, 2018
0.0600
0.0650
0.0550
0.0600
601,838
+0.00(+0.00%)
Sep 24, 2018
0.0600
0.0650
0.0600
0.0600
1,184,826
-0.01(-7.69%)
Sep 21, 2018
0.0550
0.0650
0.0550
0.0650
1,166,047
+0.01(+18.18%)
Sep 20, 2018
0.0600
0.0600
0.0550
0.0550
240,000
+0.00(+0.00%)
Sep 19, 2018
0.0600
0.0600
0.0550
0.0550
446,514
+0.00(+0.00%)
Sep 18, 2018
0.0600
0.0700
0.0550
0.0550
3,798,436
-0.00(-8.33%)
Sep 17, 2018
0.0650
0.0650
0.0600
0.0600
483,422
-0.01(-7.69%)
Sep 14, 2018
0.0650
0.0650
0.0600
0.0650
231,068
+0.00(+0.00%)
Sep 13, 2018
0.0650
0.0650
0.0600
0.0650
394,000
+0.00(+0.00%)
Sep 12, 2018
0.0650
0.0650
0.0600
0.0650
220,500
+0.00(+0.00%)
Sep 11, 2018
0.0600
0.0650
0.0600
0.0650
708,839
+0.00(+0.00%)
Sep 10, 2018
0.0650
0.0650
0.0600
0.0650
199,200
+0.00(+0.00%)
Sep 07, 2018
0.0650
0.0650
0.0600
0.0650
242,300
+0.00(+0.00%)
Sep 06, 2018
0.0650
0.0700
0.0650
0.0650
113,600
+0.00(+0.00%)
Sep 05, 2018
0.0700
0.0700
0.0650
0.0650
145,218
-0.01(-7.14%)
Sep 04, 2018
0.0750
0.0750
0.0650
0.0700
100,997
+0.00(+0.00%)
Aug 31, 2018
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Aug 30, 2018
0.0700
0.0750
0.0700
0.0700
420,800
+0.00(+0.00%)
Aug 29, 2018
0.0750
0.0750
0.0700
0.0700
419,600
-0.00(-6.67%)
Aug 28, 2018
0.0750
0.0750
0.0700
0.0750
262,850
+0.00(+7.14%)
Aug 27, 2018
0.0750
0.0750
0.0700
0.0700
148,067
+0.00(+0.00%)
Aug 24, 2018
0.0700
0.0750
0.0700
0.0700
147,708
+0.00(+0.00%)
Aug 23, 2018
0.0750
0.0750
0.0700
0.0700
659,550
+0.00(+0.00%)
Aug 22, 2018
0.0700
0.0750
0.0700
0.0700
28,000
+0.00(+0.00%)
Aug 21, 2018
0.0700
0.0750
0.0650
0.0700
237,511
+0.00(+0.00%)
Aug 20, 2018
0.0700
0.0700
0.0650
0.0700
144,471
+0.00(+0.00%)
Aug 17, 2018
0.0700
0.0700
0.0700
0.0700
74,700
+0.01(+7.69%)
Aug 16, 2018
0.0700
0.0700
0.0650
0.0650
243,300
+0.00(+0.00%)
Aug 15, 2018
0.0700
0.0700
0.0650
0.0650
481,125
+0.00(+0.00%)
Aug 14, 2018
0.0700
0.0700
0.0650
0.0650
4,000
-0.01(-7.14%)
Aug 13, 2018
0.0700
0.0700
0.0650
0.0700
194,155
+0.01(+7.69%)
Aug 10, 2018
0.0650
0.0700
0.0650
0.0650
241,790
+0.00(+0.00%)
Aug 09, 2018
0.0650
0.0700
0.0650
0.0650
247,600
-0.01(-7.14%)
Aug 08, 2018
0.0700
0.0700
0.0650
0.0700
306,500
+0.00(+0.00%)
Aug 07, 2018
0.0700
0.0750
0.0700
0.0700
223,403
-0.00(-6.67%)
Aug 03, 2018
0.0750
0.0750
0.0750
0
+0.00(+7.14%)
Aug 02, 2018
0.0750
0.0750
0.0700
0.0700
100,000
-0.00(-6.67%)
Aug 01, 2018
0.0750
0.0800
0.0700
0.0750
197,562
+0.00(+0.00%)
Jul 31, 2018
0.0800
0.0800
0.0700
0.0750
217,992
-0.01(-6.25%)
Jul 30, 2018
0.0750
0.0800
0.0750
0.0800
82,000
+0.01(+6.67%)
Jul 27, 2018
0.0750
0.0750
0.0750
0.0750
144,000
-0.01(-6.25%)
Jul 26, 2018
0.0750
0.0800
0.0750
0.0800
161,212
+0.01(+6.67%)
Jul 25, 2018
0.0800
0.0800
0.0750
0.0750
131,100
-0.01(-6.25%)
Jul 24, 2018
0.0850
0.0850
0.0800
0.0800
479,662
+0.00(+0.00%)
Jul 23, 2018
0.0800
0.0800
0.0750
0.0800
394,300
+0.00(+0.00%)
Jul 20, 2018
0.0850
0.0850
0.0750
0.0800
68,514
+0.00(+0.00%)
Jul 19, 2018
0.0800
0.0850
0.0750
0.0800
156,000
+0.01(+6.67%)
Jul 18, 2018
0.0800
0.0800
0.0750
0.0750
581,850
-0.01(-6.25%)
Jul 17, 2018
0.0750
0.0850
0.0750
0.0800
703,321
+0.01(+6.67%)
Jul 16, 2018
0.0700
0.0750
0.0700
0.0750
424,600
+0.00(+7.14%)
Jul 13, 2018
0.0700
0.0700
0.0650
0.0700
1,107,515
+0.00(+0.00%)
Jul 12, 2018
0.0750
0.0750
0.0700
0.0700
67,760
-0.00(-6.67%)
Jul 11, 2018
0.0800
0.0800
0.0750
0.0750
229,500
-0.01(-6.25%)
Jul 10, 2018
0.0750
0.0800
0.0750
0.0800
235,386
+0.01(+6.67%)
Jul 09, 2018
0.0750
0.0750
0.0750
0.0750
126,365
+0.00(+0.00%)
Jul 06, 2018
0.0800
0.0800
0.0750
0.0750
261,500
+0.00(+0.00%)
Jul 05, 2018
0.0850
0.0850
0.0750
0.0750
312,517
-0.01(-6.25%)
Jul 04, 2018
0.0900
0.0950
0.0750
0.0800
2,799,966
+0.01(+6.67%)
Jun 27, 2018
0.0750
0.0750
0.0750
0
-0.01(-6.25%)
Jun 26, 2018
0.0850
0.0850
0.0800
0.0800
1,193,925
-0.01(-5.88%)
Jun 25, 2018
0.0900
0.0900
0.0850
0.0850
403,741
-0.00(-5.56%)
Jun 22, 2018
0.0900
0.0900
0.0850
0.0900
161,700
+0.00(+5.88%)
Jun 21, 2018
0.0850
0.0850
0.0850
0.0850
535,132
+0.00(+0.00%)
Jun 20, 2018
0.0850
0.0900
0.0850
0.0850
478,560
+0.00(+0.00%)
Jun 19, 2018
0.0900
0.0900
0.0850
0.0850
270,311
-0.00(-5.56%)
Jun 18, 2018
0.0900
0.0900
0.0850
0.0900
72,600
+0.00(+5.88%)
Jun 15, 2018
0.0850
0.0850
0.0850
785,763
+0.00(+0.00%)
Jun 14, 2018
0.0850
0.0850
0.0800
0.0850
232,500
+0.00(+0.00%)
Jun 13, 2018
0.0800
0.0900
0.0800
0.0850
880,928
+0.01(+6.25%)
Jun 12, 2018
0.0900
0.0900
0.0800
0.0800
784,387
-0.01(-11.11%)
Jun 11, 2018
0.0900
0.0900
0.0850
0.0900
291,355
+0.00(+0.00%)
Jun 08, 2018
0.0850
0.0900
0.0850
0.0900
194,100
+0.00(+0.00%)
Jun 07, 2018
0.0900
0.0950
0.0850
0.0900
572,872
+0.00(+0.00%)
Jun 06, 2018
0.0900
1,317,835
+0.00(+5.88%)
Jun 05, 2018
0.0900
0.0900
0.0850
0.0850
401,750
-0.00(-5.56%)
Jun 04, 2018
0.0900
0.0950
0.0900
0.0900
858,576
+0.00(+5.88%)
May 31, 2018
0.0850
0.0850
0.0850
0
+0.00(+0.00%)
May 30, 2018
0.0850
0.0900
0.0850
0.0850
454,462
-0.00(-5.56%)
May 29, 2018
0.0950
0.1000
0.0850
0.0900
1,542,975
-0.01(-5.26%)
May 28, 2018
0.0950
0.1000
0.0900
0.0950
1,347,347
-0.01(-5.00%)
May 25, 2018
0.1200
0.1350
0.1000
0.1000
8,925,642
+0.01(+5.26%)
May 24, 2018
0.0900
0.1050
0.0850
0.0950
3,774,112
+0.01(+5.56%)
May 23, 2018
0.0900
0.0900
0.0850
0.0900
899,680
+0.00(+0.00%)
May 22, 2018
0.0950
0.1000
0.0900
0.0900
1,044,241
-0.01(-5.26%)
May 18, 2018
0.0950
0.0950
0.0950
0
-0.01(-5.00%)
May 17, 2018
0.1050
0.1050
0.0950
0.1000
1,434,529
+0.00(+0.00%)
May 16, 2018
0.1050
0.1050
0.1000
0.1000
176,666
-0.00(-4.76%)
May 15, 2018
0.1050
0.1050
0.1050
0.1050
317,248
+0.00(+0.00%)
May 14, 2018
0.1100
0.1150
0.1050
0.1050
688,466
+0.00(+0.00%)
May 11, 2018
0.1050
0.1100
0.1000
0.1050
212,422
+0.00(+5.00%)
May 10, 2018
0.1100
0.1100
0.1000
0.1000
226,291
-0.01(-9.09%)
May 09, 2018
0.1100
0.1100
0.1050
0.1100
276,439
+0.00(+0.00%)
May 08, 2018
0.1150
0.1150
0.1050
0.1100
1,727,870
-0.01(-8.33%)
May 07, 2018
0.1250
0.1250
0.1150
0.1200
1,395,660
-0.01(-7.69%)
May 04, 2018
0.1300
0.1300
0.1300
0.1300
295,000
+0.00(+0.00%)
May 03, 2018
0.1300
0.1350
0.1250
0.1300
470,765
+0.00(+0.00%)
May 02, 2018
0.1300
0.1300
0.1250
0.1300
390,565
+0.00(+0.00%)
May 01, 2018
0.1400
0.1400
0.1250
0.1300
496,650
-0.01(-7.14%)
Apr 30, 2018
0.1400
0.1400
0.1350
0.1400
1,047,056
+0.00(+0.00%)
Apr 27, 2018
0.1450
0.1450
0.1400
0.1400
280,262
-0.00(-3.45%)
Apr 26, 2018
0.1450
0.1500
0.1400
0.1450
333,955
+0.00(+3.57%)
Apr 25, 2018
0.1500
0.1500
0.1350
0.1400
665,238
-0.01(-6.67%)
Apr 24, 2018
0.1650
0.1650
0.1500
0.1500
1,527,357
-0.01(-3.23%)
Apr 23, 2018
0.1550
0.1550
0.1450
0.1550
1,893,302
+0.01(+3.33%)
Apr 20, 2018
0.1350
0.1550
0.1350
0.1500
2,960,812
+0.02(+15.38%)
Apr 19, 2018
0.1300
0.1300
0.1250
0.1300
269,948
+0.00(+0.00%)
Apr 18, 2018
0.1300
0.1350
0.1250
0.1300
1,533,084
-0.01(-3.70%)
Apr 17, 2018
0.1250
0.1350
0.1250
0.1350
1,585,851
+0.01(+8.00%)
Apr 16, 2018
0.1200
0.1250
0.1200
0.1250
261,004
+0.00(+0.00%)
Apr 13, 2018
0.1350
0.1350
0.1250
0.1250
850,440
-0.01(-3.85%)
Apr 12, 2018
0.1250
0.1400
0.1250
0.1300
2,596,953
+0.01(+8.33%)
Apr 11, 2018
0.1250
0.1250
0.1200
0.1200
483,450
-0.01(-4.00%)
Apr 10, 2018
0.1200
0.1300
0.1200
0.1250
461,664
+0.01(+8.70%)
Apr 09, 2018
0.1200
0.1200
0.1150
0.1150
117,396
-0.00(-4.17%)
Apr 06, 2018
0.1250
0.1250
0.1150
0.1200
661,338
-0.01(-7.69%)
Apr 05, 2018
0.1250
0.1300
0.1200
0.1300
487,125
+0.01(+8.33%)
Apr 04, 2018
0.1250
0.1250
0.1200
0.1200
609,320
-0.01(-4.00%)
Apr 03, 2018
0.1300
0.1350
0.1200
0.1250
977,914
-0.01(-3.85%)
Apr 02, 2018
0.1350
0.1450
0.1300
0.1300
1,037,120
+0.00(+0.00%)
Mar 29, 2018
0.1300
0.1300
0.1300
0
-0.01(-3.70%)
Mar 28, 2018
0.1400
0.1450
0.1250
0.1350
3,270,192
-0.01(-6.90%)
Mar 27, 2018
0.1250
0.1700
0.1250
0.1450
13,085,512
+0.02(+16.00%)
Mar 26, 2018
0.1200
0.1200
0.1150
0.1250
1,331,287
+0.00(+0.00%)
Mar 23, 2018
0.1100
0.1250
0.1100
0.1250
1,912,580
+0.01(+4.17%)
Mar 22, 2018
0.1250
0.1300
0.1100
0.1200
3,635,338
-0.01(-4.00%)
Mar 21, 2018
0.1350
0.1350
0.1200
0.1250
3,935,769
-0.01(-7.41%)
Mar 20, 2018
0.1400
0.1400
0.1300
0.1350
1,231,189
-0.01(-6.90%)
Mar 19, 2018
0.1500
0.1650
0.1400
0.1450
4,149,820
+0.00(+3.57%)
Mar 16, 2018
0.1300
0.1450
0.1250
0.1400
2,289,577
+0.01(+7.69%)
Mar 15, 2018
0.1350
0.1400
0.1250
0.1300
1,367,794
-0.01(-7.14%)
Mar 14, 2018
0.1400
0.1500
0.1350
0.1400
1,211,074
+0.01(+3.70%)
Mar 13, 2018
0.1450
0.1450
0.1350
0.1350
1,607,005
-0.01(-3.57%)
Mar 12, 2018
0.1500
0.1550
0.1300
0.1400
3,424,455
-0.01(-6.67%)
Mar 09, 2018
0.1600
0.1650
0.1500
0.1500
1,163,540
-0.02(-9.09%)
Mar 08, 2018
0.1800
0.1800
0.1550
0.1650
2,709,005
-0.02(-10.81%)
Mar 07, 2018
0.2000
0.2000
0.1800
0.1850
1,102,515
-0.01(-5.13%)
Mar 06, 2018
0.2050
0.2050
0.1950
0.1950
262,475
-0.01(-4.88%)
Mar 05, 2018
0.2050
0.2100
0.2000
0.2050
243,590
+0.00(+0.00%)
Mar 02, 2018
0.2050
0.2150
0.2050
0.2050
595,651
+0.00(+0.00%)
Mar 01, 2018
0.2150
0.2200
0.2050
0.2050
247,950
-0.01(-4.65%)
Feb 28, 2018
0.2150
0.2250
0.2050
0.2150
614,611
+0.01(+4.88%)
Feb 27, 2018
0.2300
0.2300
0.2050
0.2050
804,587
-0.03(-10.87%)
Feb 26, 2018
0.2000
0.2600
0.1950
0.2300
1,631,070
+0.02(+9.52%)
Feb 23, 2018
0.2100
0.2100
0.1900
0.2100
383,272
+0.01(+2.44%)
Feb 22, 2018
0.2200
0.2200
0.1900
0.2050
825,799
-0.02(-6.82%)
Feb 21, 2018
0.2300
0.2400
0.2050
0.2200
369,786
-0.01(-6.38%)
Feb 20, 2018
0.2400
0.2600
0.2300
0.2350
741,307
-0.01(-2.08%)
Feb 16, 2018
0.2400
0.2400
0.2400
0
+0.01(+2.13%)
Feb 15, 2018
0.2400
0.2500
0.2350
0.2350
546,975
+0.00(+0.00%)
Feb 14, 2018
0.2500
0.2600
0.2300
0.2350
2,080,635
-0.02(-6.00%)
Feb 13, 2018
0.2550
0.2800
0.2500
0.2500
2,137,643
+0.00(+0.00%)
Feb 12, 2018
0.2150
0.2950
0.2050
0.2500
4,666,310
+0.04(+16.28%)
Feb 09, 2018
0.2150
0.2300
0.2100
0.2150
426,590
+0.01(+2.38%)
Feb 08, 2018
0.2100
0.2150
0.2050
0.2100
91,950
+0.01(+2.44%)
Feb 07, 2018
0.2200
0.2250
0.2050
0.2050
483,050
+0.00(+0.00%)
Feb 06, 2018
0.2000
0.2150
0.1700
0.2050
533,347
+0.00(+2.50%)
Feb 05, 2018
0.2150
0.2150
0.1650
0.2000
1,238,740
-0.01(-6.98%)
Feb 02, 2018
0.2300
0.2400
0.2000
0.2150
965,795
-0.02(-10.42%)
Feb 01, 2018
0.2700
0.2750
0.2350
0.2400
1,119,902
-0.03(-11.11%)
Jan 31, 2018
0.2450
0.2700
0.2300
0.2700
671,376
+0.03(+10.20%)
Jan 30, 2018
0.2600
0.2600
0.2550
0.2450
2,144,729
-0.01(-3.92%)
Jan 29, 2018
0.2700
0.2700
0.2550
0.2550
488,880
-0.01(-3.77%)
Jan 26, 2018
0.2750
0.2800
0.2600
0.2650
572,542
-0.02(-5.36%)
Jan 25, 2018
0.2700
0.2900
0.2600
0.2800
895,353
-0.00(-1.75%)
Jan 24, 2018
0.3250
0.3250
0.2650
0.2850
1,236,395
-0.03(-9.52%)
Jan 23, 2018
0.2900
0.3150
0.2400
0.3150
2,875,419
+0.02(+6.78%)
Jan 22, 2018
0.3300
0.3300
0.2900
0.2950
1,115,766
-0.03(-9.23%)
Jan 19, 2018
0.3450
0.3500
0.3200
0.3250
820,929
-0.01(-1.52%)
Jan 18, 2018
0.3200
0.3500
0.3200
0.3300
1,046,441
+0.01(+3.13%)
Jan 17, 2018
0.3600
0.3600
0.2750
0.3200
2,914,580
-0.05(-13.51%)
Jan 16, 2018
0.4050
0.4150
0.3650
0.3700
1,326,969
-0.04(-10.84%)
Jan 15, 2018
0.3950
0.4200
0.3800
0.4150
749,163
+0.02(+6.41%)
Jan 12, 2018
0.4050
0.4050
0.3750
0.3900
537,800
-0.01(-2.50%)
Jan 11, 2018
0.4000
0.4100
0.3850
0.4000
548,550
+0.01(+2.56%)
Jan 10, 2018
0.3900
0.4050
0.3700
0.3900
1,071,648
+0.00(+0.00%)
Jan 09, 2018
0.4200
0.4200
0.3900
0.3900
1,190,676
-0.03(-7.14%)
Jan 08, 2018
0.4300
0.4400
0.3950
0.4200
2,615,899
+0.03(+7.69%)
Jan 05, 2018
0.3850
0.3950
0.3750
0.3900
1,082,200
+0.03(+6.85%)
Jan 04, 2018
0.4350
0.4350
0.3600
0.3650
1,907,675
-0.05(-12.05%)
Jan 03, 2018
0.4200
0.4400
0.3900
0.4150
1,324,693
+0.01(+1.22%)
Jan 02, 2018
0.3700
0.4300
0.3600
0.4100
1,775,744
+0.06(+17.14%)
Dec 29, 2017
0.3500
0.3500
0.3500
0
-0.02(-4.11%)
Dec 28, 2017
0.3900
0.3900
0.3600
0.3650
1,104,655
-0.03(-6.41%)
Dec 27, 2017
0.3950
0.4300
0.3750
0.3900
1,815,138
-0.01(-2.50%)
Dec 22, 2017
0.3650
0.4000
0.3300
0.4000
3,647,959
-0.01(-1.23%)
Dec 21, 2017
0.3850
0.4650
0.3800
0.4050
5,160,682
+0.04(+10.96%)
Dec 20, 2017
0.3800
0.3900
0.3650
0.3650
2,648,245
-0.05(-12.05%)
Dec 19, 2017
0.4500
0.4500
0.3800
0.4150
5,376,740
-0.05(-11.70%)
Dec 18, 2017
0.3750
0.4700
0.3650
0.4700
9,737,452
+0.12(+36.23%)
Dec 15, 2017
0.3200
0.3550
0.3000
0.3450
9,542,303
+0.08(+30.19%)
Dec 14, 2017
0.2800
0.2800
0.2600
0.2650
1,625,219
-0.01(-3.64%)
Dec 13, 2017
0.2500
0.2800
0.2350
0.2750
3,151,753
+0.04(+17.02%)
Dec 12, 2017
0.2550
0.2550
0.2350
0.2350
1,225,515
-0.02(-7.84%)
Dec 11, 2017
0.2600
0.2600
0.2400
0.2550
874,996
-0.01(-1.92%)
Dec 08, 2017
0.2300
0.2600
0.2300
0.2600
1,352,908
+0.03(+10.64%)
Dec 07, 2017
0.2400
0.2400
0.2200
0.2350
2,112,224
+0.00(+0.00%)
Dec 06, 2017
0.2150
0.2400
0.2050
0.2350
1,508,341
+0.02(+9.30%)
Dec 05, 2017
0.2200
0.2250
0.2100
0.2150
1,177,732
-0.01(-2.27%)
Dec 04, 2017
0.2200
0.2300
0.2150
0.2200
1,739,554
-0.01(-4.35%)
Dec 01, 2017
0.2500
0.2650
0.2250
0.2300
5,875,289
+0.02(+6.98%)
Nov 30, 2017
0.2050
0.2200
0.2000
0.2150
1,745,424
+0.01(+4.88%)
Nov 29, 2017
0.2200
0.2300
0.2000
0.2050
2,133,120
-0.02(-6.82%)
Nov 28, 2017
0.2400
0.2450
0.2200
0.2200
2,720,467
-0.01(-6.38%)
Nov 27, 2017
0.2400
0.2450
0.2150
0.2350
4,537,667
+0.01(+6.82%)
Nov 24, 2017
0.2100
0.2200
0.2000
0.2200
1,497,786
+0.01(+2.33%)
Nov 23, 2017
0.2300
0.2300
0.1950
0.2150
5,670,347
-0.02(-6.52%)
Nov 22, 2017
0.2450
0.2500
0.2200
0.2300
4,200,028
-0.01(-6.12%)
Nov 21, 2017
0.2200
0.3000
0.1750
0.2450
17,495,006
+0.02(+11.36%)
Nov 20, 2017
0.2400
0.2400
0.2100
0.2200
2,164,992
-0.01(-4.35%)
Nov 17, 2017
0.2250
0.2350
0.2000
0.2300
5,569,911
+0.02(+6.98%)
Nov 16, 2017
0.1800
0.2600
0.1750
0.2150
9,367,265
+0.04(+22.86%)
Nov 15, 2017
0.1750
0.1850
0.1700
0.1750
1,473,937
+0.00(+2.94%)
Nov 14, 2017
0.1700
0.1850
0.1650
0.1700
3,151,189
+0.01(+3.03%)
Nov 13, 2017
0.1450
0.1700
0.1400
0.1650
2,310,298
+0.02(+10.00%)
Nov 10, 2017
0.1650
0.1650
0.1450
0.1500
1,368,404
-0.01(-6.25%)
Nov 09, 2017
0.1600
0.1650
0.1500
0.1600
1,976,799
+0.00(+0.00%)
Nov 08, 2017
0.1800
0.1900
0.1550
0.1600
6,083,634
+0.00(+0.00%)
Nov 07, 2017
0.1500
0.1600
0.1300
0.1600
6,477,844
+0.01(+6.67%)
Nov 06, 2017
0.1600
0.1600
0.1500
0.1500
3,199,476
+0.00(+0.00%)
Nov 03, 2017
0.1300
0.1700
0.1300
0.1500
15,421,898
+0.02(+15.38%)
Nov 02, 2017
0.1200
0.1300
0.1150
0.1300
2,262,454
+0.01(+13.04%)
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.