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
Susglobal Energy Corp
(OP:
SNRG
)
0.0600
+0.0100 (+20.00%)
Streaming Delayed Price
Updated: 3:48 PM EDT, Jun 10, 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 (%)
Nov 30, 2021
0.2245
0.2245
0.2100
0.2100
49,262
-0.01(-6.42%)
Nov 29, 2021
0.2400
0.2700
0.2060
0.2244
593,917
-0.01(-2.22%)
Nov 26, 2021
0.2470
0.2650
0.2290
0.2295
10,683
-0.04(-13.40%)
Nov 24, 2021
0.2390
0.2790
0.2390
0.2650
158,749
+0.04(+17.78%)
Nov 23, 2021
0.2501
0.2501
0.2180
0.2250
174,079
-0.04(-13.46%)
Nov 22, 2021
0.2400
0.2745
0.2400
0.2600
30,715
+0.03(+13.04%)
Nov 19, 2021
0.2400
0.2400
0.2260
0.2300
29,490
-0.01(-4.17%)
Nov 18, 2021
0.2400
0.2400
0.2400
0.2400
49,525
+0.00(+0.00%)
Nov 17, 2021
0.2400
0.2600
0.2400
0.2400
31,500
-0.02(-7.69%)
Nov 16, 2021
0.2451
0.2600
0.2250
0.2600
24,272
+0.00(+0.00%)
Nov 15, 2021
0.2610
0.2620
0.2500
0.2600
73,240
+0.00(+0.04%)
Nov 12, 2021
0.2590
0.2789
0.2580
0.2599
164,145
+0.01(+3.96%)
Nov 11, 2021
0.2920
0.2920
0.2400
0.2500
169,972
+0.03(+14.05%)
Nov 09, 2021
0.2140
0.2197
0.2026
0.2192
102,058
+0.02(+10.10%)
Nov 08, 2021
0.2300
0.2300
0.1960
0.1991
161,094
-0.03(-12.60%)
Nov 05, 2021
0.2325
0.2325
0.2000
0.2278
229,624
-0.00(-0.96%)
Nov 04, 2021
0.2377
0.2377
0.2140
0.2300
127,793
-0.00(-0.43%)
Nov 03, 2021
0.2320
0.2490
0.2300
0.2310
206,800
+0.00(+0.43%)
Nov 02, 2021
0.1988
0.2338
0.1969
0.2300
532,288
+0.04(+18.31%)
Nov 01, 2021
0.1995
0.1995
0.1811
0.1944
29,843
-0.01(-2.75%)
Oct 29, 2021
0.1950
0.1999
0.1901
0.1999
133,607
+0.01(+4.55%)
Oct 28, 2021
0.2000
0.2000
0.1912
0.1912
26,520
-0.01(-4.40%)
Oct 27, 2021
0.2110
0.2293
0.1850
0.2000
272,701
-0.02(-10.95%)
Oct 26, 2021
0.2500
0.2246
152,743
-0.03(-10.09%)
Oct 25, 2021
0.2290
0.2500
0.2056
0.2498
242,085
+0.02(+9.08%)
Oct 22, 2021
0.2205
0.2290
0.1969
0.2290
134,070
+0.00(+2.10%)
Oct 21, 2021
0.2245
0.2279
0.2240
0.2243
11,900
+0.01(+6.81%)
Oct 20, 2021
0.2290
0.2395
0.2100
0.2100
218,437
+0.01(+2.44%)
Oct 19, 2021
0.2300
0.2395
0.2050
0.2050
133,940
-0.03(-12.69%)
Oct 18, 2021
0.2200
0.2395
0.2200
0.2348
90,134
+0.01(+6.73%)
Oct 15, 2021
0.2300
0.2300
0.2200
0.2200
96,961
-0.01(-4.35%)
Oct 14, 2021
0.2000
0.2300
0.1901
0.2300
593,331
+0.04(+17.95%)
Oct 13, 2021
0.1905
0.2240
0.1810
0.1950
91,177
-0.03(-14.47%)
Oct 12, 2021
0.1800
0.2290
0.1800
0.2280
142,205
+0.06(+34.12%)
Oct 11, 2021
0.2000
0.2000
0.1697
0.1700
40,524
-0.03(-15.00%)
Oct 08, 2021
0.1800
0.2000
0.1658
0.2000
44,305
+0.00(+0.00%)
Oct 07, 2021
0.2000
0.2000
0.1560
0.2000
171,728
+0.00(+0.00%)
Oct 06, 2021
0.1920
0.2100
0.1910
0.2000
113,804
+0.00(+0.00%)
Oct 05, 2021
0.2200
0.2200
0.1820
0.2000
170,175
-0.03(-13.04%)
Oct 04, 2021
0.2250
0.2320
0.2120
0.2300
34,921
+0.00(+1.86%)
Oct 01, 2021
0.2130
0.2258
0.2120
0.2258
31,100
-0.01(-5.72%)
Sep 30, 2021
0.2308
0.2395
0.2250
0.2395
6,000
+0.00(+0.29%)
Sep 29, 2021
0.2395
0.2395
0.2250
0.2388
59,695
+0.02(+8.40%)
Sep 28, 2021
0.2400
0.2550
0.2200
0.2203
50,400
-0.03(-13.23%)
Sep 27, 2021
0.2080
0.2540
0.2080
0.2539
68,620
+0.03(+15.41%)
Sep 24, 2021
0.2231
0.2231
0.2081
0.2200
28,018
+0.00(+0.59%)
Sep 23, 2021
0.2360
0.2360
0.2081
0.2187
42,975
-0.01(-4.50%)
Sep 22, 2021
0.2298
0.2397
0.2100
0.2290
107,684
-0.00(-0.22%)
Sep 21, 2021
0.2399
0.2399
0.2105
0.2295
28,886
-0.02(-6.29%)
Sep 20, 2021
0.2270
0.2484
0.2100
0.2449
26,188
+0.02(+7.18%)
Sep 17, 2021
0.2310
0.2500
0.2280
0.2285
57,943
-0.02(-8.60%)
Sep 16, 2021
0.2393
0.2500
0.2393
0.2500
42,055
+0.01(+4.73%)
Sep 15, 2021
0.2390
0.2422
0.2387
0.2387
4,109
+0.01(+3.33%)
Sep 14, 2021
0.2402
0.2402
0.2310
0.2310
4,835
-0.01(-3.75%)
Sep 13, 2021
0.2490
0.2500
0.2400
0.2400
149,663
-0.01(-5.85%)
Sep 10, 2021
0.2685
0.2685
0.2470
0.2549
5,975
-0.00(-0.43%)
Sep 09, 2021
0.2595
0.2680
0.2430
0.2560
41,460
+0.01(+2.40%)
Sep 08, 2021
0.2490
0.2548
0.2420
0.2500
24,474
+0.00(+0.00%)
Sep 07, 2021
0.2600
0.2698
0.2500
0.2500
270,240
-0.01(-3.85%)
Sep 03, 2021
0.2485
0.2750
0.2485
0.2600
180,259
+0.00(+0.97%)
Sep 02, 2021
0.2600
0.2600
0.2270
0.2575
146,725
-0.00(-1.15%)
Sep 01, 2021
0.2595
0.2790
0.2595
0.2605
113,738
+0.01(+4.20%)
Aug 31, 2021
0.2548
0.2595
0.2500
0.2500
259,403
-0.00(-0.04%)
Aug 30, 2021
0.2595
0.2595
0.2410
0.2501
82,258
-0.00(-1.92%)
Aug 27, 2021
0.2551
0.2650
0.2500
0.2550
88,466
-0.01(-3.77%)
Aug 26, 2021
0.2540
0.2650
0.2513
0.2650
10,568
+0.02(+6.00%)
Aug 25, 2021
0.2720
0.2720
0.2463
0.2500
101,564
-0.02(-8.09%)
Aug 24, 2021
0.2740
0.2740
0.2510
0.2720
8,448
-0.00(-1.02%)
Aug 23, 2021
0.2600
0.2748
0.2425
0.2748
150,288
-0.00(-0.04%)
Aug 20, 2021
0.2748
0.2749
0.2500
0.2749
366,750
-0.01(-3.27%)
Aug 19, 2021
0.2880
0.2880
0.2610
0.2842
53,966
+0.01(+5.26%)
Aug 18, 2021
0.2800
0.2890
0.2600
0.2700
142,670
-0.01(-3.57%)
Aug 17, 2021
0.2755
0.2800
0.2685
0.2800
31,390
+0.00(+1.27%)
Aug 16, 2021
0.2925
0.3087
0.2710
0.2765
23,300
-0.03(-10.49%)
Aug 13, 2021
0.2920
0.3089
0.2920
0.3089
851
+0.01(+2.97%)
Aug 12, 2021
0.3420
0.3420
0.2801
0.3000
80,250
-0.04(-11.76%)
Aug 11, 2021
0.3220
0.3400
0.3000
0.3400
56,115
+0.04(+13.33%)
Aug 10, 2021
0.2970
0.3090
0.2710
0.3000
213,226
+0.01(+2.04%)
Aug 09, 2021
0.2980
0.3000
0.2815
0.2940
193,633
+0.03(+12.64%)
Aug 06, 2021
0.2900
0.2955
0.2610
0.2610
176,724
-0.04(-13.00%)
Aug 05, 2021
0.2730
0.3000
0.2706
0.3000
165,088
+0.05(+20.00%)
Aug 04, 2021
0.2520
0.2700
0.2500
0.2500
210,073
-0.00(-0.04%)
Aug 03, 2021
0.2635
0.2790
0.2501
0.2501
58,685
-0.02(-7.71%)
Aug 02, 2021
0.2710
0.2710
0.2710
0.2710
880
-0.01(-2.87%)
Jul 30, 2021
0.2630
0.2790
0.2630
0.2790
900
+0.01(+1.90%)
Jul 29, 2021
0.2790
0.2790
0.2711
0.2738
2,494
-0.01(-1.86%)
Jul 28, 2021
0.2800
0.2800
0.2610
0.2790
141,460
-0.00(-0.36%)
Jul 27, 2021
0.2900
0.2900
0.2800
0.2800
41,990
-0.02(-6.51%)
Jul 26, 2021
0.2795
0.2995
0.2645
0.2995
74,060
+0.02(+6.96%)
Jul 23, 2021
0.2900
0.2900
0.2540
0.2800
42,700
+0.00(+0.00%)
Jul 22, 2021
0.2828
0.2840
0.2755
0.2800
43,180
-0.00(-1.06%)
Jul 21, 2021
0.2760
0.2830
0.2702
0.2830
11,200
-0.01(-2.08%)
Jul 20, 2021
0.2800
0.2935
0.2800
0.2890
54,190
-0.01(-1.70%)
Jul 19, 2021
0.2940
0.2940
0.2940
0.2940
170
+0.00(+0.34%)
Jul 16, 2021
0.2700
0.2935
0.2565
0.2930
70,681
+0.01(+4.83%)
Jul 15, 2021
0.2700
0.2795
0.2675
0.2795
41,510
+0.01(+3.33%)
Jul 14, 2021
0.2900
0.2990
0.2700
0.2705
136,824
-0.00(-0.07%)
Jul 13, 2021
0.2800
0.2920
0.2700
0.2707
70,879
-0.02(-7.93%)
Jul 12, 2021
0.2900
0.2950
0.2450
0.2940
223,882
-0.00(-0.34%)
Jul 09, 2021
0.2998
0.2998
0.2850
0.2950
151,772
-0.00(-1.60%)
Jul 08, 2021
0.2954
0.2998
0.2800
0.2998
22,486
+0.01(+2.95%)
Jul 07, 2021
0.2950
0.3000
0.2910
0.2912
29,651
-0.01(-2.93%)
Jul 06, 2021
0.3000
0.3000
0.2800
0.3000
92,400
+0.00(+0.00%)
Jul 02, 2021
0.2805
0.3000
0.2800
0.3000
420,096
+0.01(+3.45%)
Jul 01, 2021
0.2993
0.3000
0.2853
0.2900
58,443
+0.00(+0.59%)
Jun 30, 2021
0.2980
0.2990
0.2825
0.2883
69,223
+0.00(+1.16%)
Jun 29, 2021
0.2800
0.2850
0.2700
0.2850
151,975
+0.01(+5.56%)
Jun 28, 2021
0.2840
0.2900
0.2650
0.2700
64,564
-0.02(-6.25%)
Jun 25, 2021
0.2700
0.2900
0.2550
0.2880
84,845
+0.01(+2.86%)
Jun 24, 2021
0.2650
0.2800
0.2500
0.2800
43,897
+0.02(+7.69%)
Jun 23, 2021
0.2400
0.2600
0.2395
0.2600
102,505
+0.02(+8.33%)
Jun 22, 2021
0.2900
0.2950
0.2400
0.2400
388,892
-0.05(-17.24%)
Jun 21, 2021
0.2900
0.3000
0.2800
0.2900
76,782
+0.00(+0.07%)
Jun 18, 2021
0.3000
0.3000
0.2510
0.2898
102,543
-0.01(-3.34%)
Jun 17, 2021
0.2810
0.2999
0.2810
0.2998
37,790
-0.00(-0.07%)
Jun 16, 2021
0.2870
0.3000
0.2800
0.3000
448,797
+0.02(+8.11%)
Jun 15, 2021
0.2800
0.2900
0.2720
0.2775
64,589
+0.01(+2.78%)
Jun 14, 2021
0.2700
0.2800
0.2700
0.2700
39,440
+0.01(+3.85%)
Jun 11, 2021
0.2800
0.2800
0.2600
0.2600
108,927
-0.01(-1.89%)
Jun 10, 2021
0.2700
0.2900
0.2650
0.2650
162,131
+0.00(+0.00%)
Jun 09, 2021
0.2695
0.2695
0.2600
0.2650
171,075
+0.01(+1.92%)
Jun 08, 2021
0.2480
0.2930
0.2480
0.2600
447,961
+0.02(+8.33%)
Jun 07, 2021
0.2248
0.2500
0.2248
0.2400
143,925
+0.02(+6.90%)
Jun 04, 2021
0.2220
0.2295
0.2063
0.2245
80,466
+0.00(+2.05%)
Jun 03, 2021
0.2300
0.2300
0.2031
0.2200
169,702
-0.01(-4.47%)
Jun 02, 2021
0.2600
0.2600
0.2180
0.2303
58,665
-0.01(-4.04%)
Jun 01, 2021
0.2550
0.2550
0.2110
0.2400
228,333
+0.01(+4.35%)
May 28, 2021
0.2320
0.2500
0.2300
0.2300
46,500
-0.04(-13.86%)
May 27, 2021
0.2590
0.2680
0.2250
0.2670
171,345
+0.01(+3.09%)
May 26, 2021
0.2285
0.2595
0.2210
0.2590
89,871
+0.02(+7.92%)
May 25, 2021
0.2545
0.2695
0.2275
0.2400
140,928
-0.01(-4.00%)
May 24, 2021
0.2910
0.2910
0.2500
0.2500
278,792
-0.04(-13.19%)
May 21, 2021
0.2960
0.2970
0.2740
0.2880
2,600
+0.00(+1.05%)
May 20, 2021
0.2900
0.2970
0.2710
0.2850
28,658
-0.01(-1.72%)
May 19, 2021
0.2700
0.2970
0.2700
0.2900
49,964
-0.01(-1.69%)
May 18, 2021
0.2751
0.2950
0.2690
0.2950
53,835
-0.01(-1.67%)
May 17, 2021
0.2910
0.3000
0.2800
0.3000
50,491
-0.01(-1.64%)
May 14, 2021
0.2710
0.3080
0.2710
0.3050
196,104
+0.03(+10.91%)
May 13, 2021
0.2760
0.2900
0.2750
0.2750
69,285
-0.01(-5.17%)
May 12, 2021
0.2995
0.3020
0.2700
0.2900
73,631
-0.00(-1.36%)
May 11, 2021
0.2980
0.3090
0.2556
0.2940
393,415
-0.00(-1.01%)
May 10, 2021
0.2700
0.2970
0.2500
0.2970
121,612
+0.02(+8.00%)
May 07, 2021
0.2755
0.2850
0.2510
0.2750
45,129
+0.00(+0.00%)
May 06, 2021
0.2800
0.2800
0.2750
0.2750
46,567
-0.02(-8.33%)
May 05, 2021
0.2850
0.3000
0.2750
0.3000
51,201
+0.02(+5.26%)
May 04, 2021
0.2945
0.2950
0.2850
0.2850
17,556
-0.01(-4.23%)
May 03, 2021
0.2850
0.3180
0.2850
0.2976
180,375
-0.02(-6.39%)
Apr 30, 2021
0.2950
0.3179
0.2850
0.3179
96,200
+0.02(+7.40%)
Apr 29, 2021
0.3050
0.3190
0.2950
0.2960
242,176
-0.01(-4.52%)
Apr 28, 2021
0.2910
0.3190
0.2900
0.3100
87,579
+0.01(+4.03%)
Apr 27, 2021
0.3200
0.3250
0.2980
0.2980
167,040
-0.01(-3.56%)
Apr 26, 2021
0.2998
0.3200
0.2998
0.3090
276,444
+0.01(+4.82%)
Apr 23, 2021
0.3150
0.3150
0.2900
0.2948
126,200
-0.03(-7.88%)
Apr 22, 2021
0.2900
0.3200
0.2900
0.3200
111,855
+0.01(+3.83%)
Apr 21, 2021
0.2680
0.3082
0.2020
0.3082
269,931
+0.07(+30.70%)
Apr 20, 2021
0.2650
0.2680
0.2358
0.2358
74,326
-0.03(-9.66%)
Apr 19, 2021
0.2610
0.2750
0.2610
0.2610
15,300
-0.01(-4.40%)
Apr 16, 2021
0.2855
0.3000
0.2605
0.2730
221,200
-0.03(-9.00%)
Apr 15, 2021
0.3000
0.3000
0.2700
0.3000
129,543
+0.01(+3.41%)
Apr 14, 2021
0.3010
0.3200
0.2901
0.2901
136,418
-0.04(-12.09%)
Apr 13, 2021
0.3100
0.3450
0.2900
0.3300
170,618
+0.03(+10.00%)
Apr 12, 2021
0.3100
0.3100
0.2601
0.3000
347,561
-0.01(-4.31%)
Apr 09, 2021
0.3200
0.3200
0.3005
0.3135
21,700
+0.01(+4.50%)
Apr 08, 2021
0.3255
0.3400
0.3000
0.3000
26,483
-0.03(-8.26%)
Apr 07, 2021
0.3300
0.3300
0.3100
0.3270
46,538
+0.01(+2.19%)
Apr 06, 2021
0.3300
0.3348
0.3000
0.3200
159,852
-0.02(-7.25%)
Apr 05, 2021
0.3405
0.3600
0.3300
0.3450
104,000
+0.00(+0.00%)
Apr 01, 2021
0.3450
0.3600
0.3300
0.3450
271,300
+0.01(+4.55%)
Mar 31, 2021
0.3321
0.3380
0.3195
0.3300
66,227
+0.00(+0.61%)
Mar 30, 2021
0.3180
0.3280
0.2901
0.3280
58,580
+0.01(+2.89%)
Mar 29, 2021
0.3000
0.3200
0.2900
0.3188
238,153
+0.02(+6.27%)
Mar 26, 2021
0.2400
0.3100
0.2330
0.3000
371,500
+0.04(+15.38%)
Mar 25, 2021
0.2295
0.2620
0.2100
0.2600
92,265
+0.05(+23.81%)
Mar 24, 2021
0.2200
0.2295
0.2000
0.2100
247,886
-0.02(-8.70%)
Mar 23, 2021
0.2400
0.2400
0.2202
0.2300
27,000
-0.01(-4.17%)
Mar 22, 2021
0.2250
0.2400
0.2100
0.2400
32,511
+0.00(+0.00%)
Mar 19, 2021
0.2400
0.2400
0.2400
0.2400
13,300
+0.00(+0.00%)
Mar 18, 2021
0.2100
0.2400
0.1900
0.2400
333,276
+0.02(+9.09%)
Mar 17, 2021
0.2110
0.2400
0.1540
0.2200
1,011,228
-0.02(-7.91%)
Mar 16, 2021
0.2010
0.2600
0.2010
0.2389
161,353
-0.02(-6.28%)
Mar 15, 2021
0.2640
0.2640
0.2300
0.2549
302,059
+0.00(+1.96%)
Mar 12, 2021
0.2800
0.2870
0.2400
0.2500
158,500
-0.03(-10.36%)
Mar 11, 2021
0.2850
0.2899
0.2600
0.2789
128,934
+0.02(+9.37%)
Mar 10, 2021
0.2700
0.2799
0.2400
0.2550
277,560
-0.01(-5.49%)
Mar 09, 2021
0.2813
0.2900
0.2600
0.2698
144,471
-0.01(-3.64%)
Mar 08, 2021
0.2800
0.3200
0.2630
0.2800
74,027
-0.01(-3.45%)
Mar 05, 2021
0.3250
0.3250
0.2800
0.2900
233,200
+0.00(+0.00%)
Mar 04, 2021
0.3400
0.3500
0.2900
0.2900
408,382
-0.03(-9.38%)
Mar 03, 2021
0.3300
0.3460
0.3150
0.3200
405,903
-0.01(-3.03%)
Mar 02, 2021
0.2660
0.3300
0.2660
0.3300
198,988
+0.02(+5.43%)
Mar 01, 2021
0.3550
0.3550
0.2650
0.3130
235,668
-0.04(-11.83%)
Feb 26, 2021
0.2600
0.3550
0.2600
0.3550
158,900
+0.07(+26.79%)
Feb 25, 2021
0.2800
0.2900
0.2610
0.2800
49,920
+0.01(+3.70%)
Feb 24, 2021
0.2948
0.2948
0.2600
0.2700
59,683
-0.02(-6.09%)
Feb 23, 2021
0.2800
0.2980
0.2600
0.2875
182,842
+0.01(+2.68%)
Feb 22, 2021
0.3500
0.3800
0.2800
0.2800
352,817
-0.08(-22.22%)
Feb 19, 2021
0.3150
0.3600
0.3150
0.3600
204,900
+0.05(+15.38%)
Feb 18, 2021
0.3300
0.3600
0.3000
0.3120
89,189
+0.01(+2.30%)
Feb 17, 2021
0.3749
0.3840
0.2900
0.3050
756,326
-0.02(-4.69%)
Feb 16, 2021
0.3700
0.3890
0.3200
0.3200
390,101
-0.03(-8.57%)
Feb 12, 2021
0.3565
0.3900
0.3431
0.3500
251,500
-0.04(-10.94%)
Feb 11, 2021
0.4200
0.4200
0.3799
0.3930
97,535
+0.01(+3.45%)
Feb 10, 2021
0.3700
0.3800
0.3200
0.3799
149,966
+0.00(+0.64%)
Feb 09, 2021
0.4190
0.4190
0.3680
0.3775
181,811
-0.00(-0.66%)
Feb 08, 2021
0.4000
0.4000
0.3680
0.3800
117,621
-0.02(-5.00%)
Feb 05, 2021
0.3600
0.4200
0.3600
0.4000
182,900
+0.02(+5.26%)
Feb 04, 2021
0.3950
0.3990
0.3600
0.3800
85,631
+0.00(+0.00%)
Feb 03, 2021
0.3978
0.4000
0.3600
0.3800
174,275
-0.02(-4.52%)
Feb 02, 2021
0.4000
0.4000
0.3610
0.3980
113,652
+0.01(+2.58%)
Feb 01, 2021
0.3753
0.4345
0.3200
0.3880
564,856
+0.05(+14.12%)
Jan 29, 2021
0.4170
0.4190
0.3011
0.3400
308,000
-0.06(-14.79%)
Jan 28, 2021
0.4000
0.4190
0.2810
0.3990
613,079
-0.02(-3.83%)
Jan 27, 2021
0.4500
0.4787
0.3520
0.4149
234,272
-0.04(-7.80%)
Jan 26, 2021
0.5590
0.5800
0.4095
0.4500
875,271
-0.05(-10.14%)
Jan 25, 2021
0.4800
0.5008
0.4525
0.5008
307,774
+0.05(+10.31%)
Jan 22, 2021
0.3890
0.4700
0.3700
0.4540
533,000
+0.07(+16.71%)
Jan 21, 2021
0.3690
0.3900
0.3480
0.3890
451,240
+0.05(+14.31%)
Jan 20, 2021
0.3500
0.3600
0.3305
0.3403
253,512
-0.01(-2.77%)
Jan 19, 2021
0.2880
0.3740
0.2840
0.3500
1,391,589
+0.07(+25.00%)
Jan 15, 2021
0.2995
0.2995
0.2630
0.2800
56,800
-0.02(-6.04%)
Jan 14, 2021
0.2940
0.3135
0.2620
0.2980
410,013
+0.00(+1.36%)
Jan 13, 2021
0.2580
0.2940
0.2530
0.2940
369,350
+0.03(+13.29%)
Jan 12, 2021
0.2640
0.2640
0.2360
0.2595
233,662
-0.00(-1.70%)
Jan 11, 2021
0.2900
0.2900
0.2620
0.2640
64,168
-0.01(-4.00%)
Jan 08, 2021
0.3033
0.3500
0.2510
0.2750
463,300
-0.03(-8.36%)
Jan 07, 2021
0.2500
0.3095
0.2500
0.3001
250,043
+0.04(+16.14%)
Jan 06, 2021
0.3000
0.3001
0.2584
0.2584
322,486
-0.03(-10.90%)
Jan 05, 2021
0.2067
0.3000
0.2000
0.2900
475,008
+0.08(+40.30%)
Jan 04, 2021
0.2000
0.2067
0.1900
0.2067
376,164
-0.01(-3.41%)
Dec 31, 2020
0.2140
0.2140
0.2140
404,016
-0.02(-8.94%)
Dec 30, 2020
0.2575
0.2575
0.2100
0.2350
404,016
-0.02(-6.00%)
Dec 29, 2020
0.2605
0.3040
0.2200
0.2500
1,047,141
-0.03(-10.71%)
Dec 28, 2020
0.3225
0.4000
0.2210
0.2800
1,365,231
-0.02(-6.67%)
Dec 24, 2020
0.2200
0.3500
0.2100
0.3000
1,015,900
+0.08(+36.36%)
Dec 23, 2020
0.2000
0.2310
0.1701
0.2200
749,554
+0.05(+29.41%)
Dec 22, 2020
0.1900
0.1990
0.1500
0.1700
820,612
-0.01(-5.56%)
Dec 21, 2020
0.1475
0.1940
0.1400
0.1800
1,690,276
+0.04(+28.57%)
Dec 18, 2020
0.1055
0.1480
0.1000
0.1400
1,352,000
+0.04(+40.00%)
Dec 17, 2020
0.0903
0.1050
0.0856
0.1000
731,986
+0.01(+5.26%)
Dec 16, 2020
0.0995
0.0995
0.0900
0.0950
177,046
+0.00(+0.32%)
Dec 15, 2020
0.0870
0.1000
0.0805
0.0947
1,281,517
+0.01(+18.38%)
Dec 14, 2020
0.0740
0.0870
0.0671
0.0800
302,916
+0.02(+33.33%)
Dec 11, 2020
0.0870
0.0874
0.0450
0.0600
909,400
-0.03(-31.43%)
Dec 10, 2020
0.0900
0.0940
0.0800
0.0875
307,994
-0.00(-0.57%)
Dec 09, 2020
0.0800
0.0900
0.0770
0.0880
798,557
+0.01(+12.82%)
Dec 08, 2020
0.0750
0.0785
0.0700
0.0780
339,472
+0.01(+11.43%)
Dec 07, 2020
0.0638
0.0779
0.0589
0.0700
771,380
+0.01(+18.85%)
Dec 04, 2020
0.0600
0.0625
0.0450
0.0589
312,200
+0.00(+2.43%)
Dec 03, 2020
0.0570
0.0635
0.0478
0.0575
1,035,588
+0.00(+6.48%)
Dec 02, 2020
0.0575
0.0600
0.0501
0.0540
146,150
-0.00(-1.82%)
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.