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
Biolife Sciences Inc
(OP:
BLFE
)
N/A
UNCHANGED
Last Price
Updated: 2:47 PM EDT, Apr 16, 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
1.600
2.540
1.440
2.060
1,129,379
+0.61(+42.07%)
Nov 29, 2021
1.420
1.520
1.230
1.450
669,687
+0.08(+5.84%)
Nov 26, 2021
1.280
1.450
1.020
1.370
225,899
+0.06(+4.34%)
Nov 24, 2021
1.290
1.370
1.210
1.313
505,837
+0.05(+4.21%)
Nov 23, 2021
1.050
1.340
0.9100
1.260
657,687
+0.27(+27.27%)
Nov 22, 2021
0.7485
0.9900
0.6806
0.9900
457,008
+0.29(+41.43%)
Nov 19, 2021
0.7990
0.7990
0.6005
0.7000
326,430
-0.05(-6.12%)
Nov 18, 2021
0.8199
0.7710
0.7255
0.7456
113,740
-0.07(-9.06%)
Nov 17, 2021
0.8697
0.8760
0.8010
0.8199
157,605
-0.05(-5.72%)
Nov 16, 2021
0.8785
0.8851
0.8405
0.8696
277,601
+0.02(+2.27%)
Nov 15, 2021
0.8620
0.8895
0.7200
0.8503
241,117
+0.05(+6.33%)
Nov 12, 2021
0.5210
0.8340
0.5210
0.7997
289,300
+0.22(+37.88%)
Nov 11, 2021
1.030
1.040
0.5510
0.5800
369,270
-0.35(-37.63%)
Nov 10, 2021
0.5600
0.9890
0.9300
664,788
+0.41(+79.19%)
Nov 09, 2021
0.4574
0.5499
0.4150
0.5190
353,981
+0.11(+26.59%)
Nov 08, 2021
0.2845
0.5000
0.2355
0.4100
270,124
+0.16(+62.70%)
Nov 05, 2021
0.2520
0.2520
0.2520
0.2520
10,083
-0.01(-4.55%)
Nov 04, 2021
0.2700
0.2700
0.2560
0.2640
23,045
+0.04(+16.04%)
Nov 03, 2021
0.2016
0.2699
0.2016
0.2275
7,990
-0.04(-14.92%)
Nov 01, 2021
0.2674
0.2674
0.2674
4
-0.00(-0.96%)
Oct 29, 2021
0.2944
0.2944
0.2031
0.2700
13,815
+0.02(+8.43%)
Oct 27, 2021
0.2490
0.2490
0.2490
0
-0.00(-1.85%)
Oct 25, 2021
0.2537
0.2537
0.2537
57
+0.00(+1.40%)
Oct 22, 2021
0.2411
0.2944
0.2402
0.2502
7,605
-0.03(-12.06%)
Oct 21, 2021
0.2401
0.2845
0.2400
0.2845
6,550
+0.04(+18.54%)
Oct 20, 2021
0.2302
0.2700
0.2156
0.2400
2,431
-0.03(-11.11%)
Oct 19, 2021
0.2699
0.2700
0.2500
0.2700
3,724
+0.01(+3.85%)
Oct 18, 2021
0.2600
0.2600
0.2600
0.2600
600
+0.00(+1.56%)
Oct 15, 2021
0.2700
0.2700
0.2500
0.2560
7,855
-0.03(-11.72%)
Oct 14, 2021
0.2500
0.2900
0.2500
0.2900
12,675
+0.04(+16.00%)
Oct 13, 2021
0.2700
0.2900
0.2500
0.2500
23,445
-0.02(-7.41%)
Oct 12, 2021
0.2800
0.2800
0.2700
0.2700
23,001
-0.01(-3.57%)
Oct 11, 2021
0.2700
0.2800
0.2700
0.2800
4,400
+0.00(+0.00%)
Oct 08, 2021
0.2700
0.3249
0.2700
0.2800
3,816
+0.01(+3.70%)
Oct 06, 2021
0.2700
0.2700
0.2700
0
-0.01(-5.26%)
Oct 05, 2021
0.2700
0.2850
0.2700
0.2850
1,739
+0.01(+5.52%)
Oct 04, 2021
0.2701
0.2800
0.2701
0.2701
2,415
-0.01(-3.57%)
Oct 01, 2021
0.2702
0.2801
0.2702
0.2801
2,057
-0.01(-1.75%)
Sep 29, 2021
0.2851
0.2851
0.2851
19
-0.03(-10.91%)
Sep 28, 2021
0.3200
0.3200
0.3200
0.3200
1,510
+0.00(+0.31%)
Sep 27, 2021
0.2700
0.3190
0.2700
0.3190
2,243
-0.00(-0.31%)
Sep 23, 2021
0.3200
0.3200
0.3200
0
+0.00(+0.31%)
Sep 21, 2021
0.3190
0.3190
0.3190
10
-0.01(-3.16%)
Sep 20, 2021
0.2800
0.3294
0.2800
0.3294
3,214
+0.03(+9.80%)
Sep 17, 2021
0.3000
0.3000
0.3000
0.3000
2,002
+0.00(+0.00%)
Sep 15, 2021
0.3000
0.3000
0.3000
100
+0.03(+11.11%)
Sep 14, 2021
0.2705
0.2705
0.2700
0.2700
6,080
+0.00(+0.00%)
Sep 13, 2021
0.2700
0.2700
0.2700
0.2700
100
-0.01(-3.61%)
Sep 08, 2021
0.2801
0.2801
0.2801
25
+0.01(+3.70%)
Sep 07, 2021
0.2999
0.3010
0.2660
0.2701
11,466
-0.00(-0.18%)
Sep 03, 2021
0.2706
0.2706
0.2706
0.2706
3,000
+0.00(+1.73%)
Sep 02, 2021
0.2961
0.3299
0.2623
0.2660
7,607
-0.08(-23.89%)
Sep 01, 2021
0.2550
0.3600
0.2550
0.3495
11,683
-0.01(-1.49%)
Aug 31, 2021
0.3548
0.3548
0.3548
0.3548
326
+0.00(+1.37%)
Aug 30, 2021
0.3596
0.3596
0.2705
0.3500
4,056
+0.01(+3.15%)
Aug 27, 2021
0.3095
0.3600
0.2611
0.3393
4,500
+0.03(+9.49%)
Aug 26, 2021
0.3198
0.3198
0.2601
0.3099
11,116
+0.06(+23.17%)
Aug 25, 2021
0.2805
0.2805
0.2516
0.2516
6,075
-0.07(-21.38%)
Aug 24, 2021
0.3000
0.3200
0.3000
0.3200
3,025
+0.00(+0.00%)
Aug 20, 2021
0.3200
0.3200
0.3200
50
+0.00(+0.00%)
Aug 19, 2021
0.2800
0.3300
0.2530
0.3200
16,588
-0.01(-1.54%)
Aug 18, 2021
0.2857
0.3294
0.2200
0.3250
11,022
+0.01(+2.23%)
Aug 17, 2021
0.3056
0.3694
0.2856
0.3179
2,463
-0.01(-4.10%)
Aug 16, 2021
0.2856
0.3315
0.2856
0.3315
11,764
+0.05(+16.07%)
Aug 13, 2021
0.2889
0.3500
0.2856
0.2856
7,600
-0.00(-0.76%)
Aug 11, 2021
0.2878
0.2878
0.2878
0
+0.00(+0.74%)
Aug 10, 2021
0.3026
0.3026
0.2857
0.2857
2,250
+0.00(+0.07%)
Aug 09, 2021
0.3055
0.3055
0.2855
0.2855
1,300
+0.01(+1.96%)
Aug 06, 2021
0.2800
0.2800
0.2800
0.2800
2,507
+0.01(+2.94%)
Aug 05, 2021
0.3100
0.3600
0.2720
0.2720
7,500
-0.04(-12.54%)
Aug 04, 2021
0.3150
0.3150
0.3100
0.3110
6,141
-0.01(-2.81%)
Aug 03, 2021
0.3200
0.3200
0.3200
0.3200
100
+0.01(+3.23%)
Aug 02, 2021
0.3032
0.3600
0.3031
0.3100
17,430
-0.07(-18.21%)
Jul 30, 2021
0.3840
0.3840
0.3790
0.3790
1,736
+0.00(+0.00%)
Jul 29, 2021
0.3800
0.4180
0.2800
0.3790
45,103
+0.10(+33.87%)
Jul 28, 2021
0.2834
0.2834
0.2831
0.2831
20,338
-0.01(-3.31%)
Jul 27, 2021
0.2800
0.2928
0.2800
0.2928
2,522
+0.02(+8.36%)
Jul 26, 2021
0.2701
0.4200
0.2010
0.2702
50,917
+0.00(+0.00%)
Jul 23, 2021
0.2703
0.2998
0.2701
0.2702
7,000
-0.06(-18.83%)
Jul 22, 2021
0.2680
0.3329
0.2680
0.3329
4,375
-0.00(-0.63%)
Jul 21, 2021
0.3200
0.3350
0.2411
0.3350
11,540
+0.02(+5.02%)
Jul 20, 2021
0.2703
0.3200
0.2230
0.3190
10,858
+0.04(+13.93%)
Jul 19, 2021
0.3000
0.3000
0.2550
0.2800
11,094
-0.03(-11.11%)
Jul 16, 2021
0.3150
0.3150
0.3150
0.3150
444
+0.01(+4.83%)
Jul 15, 2021
0.3000
0.3005
0.2427
0.3005
2,633
-0.00(-0.83%)
Jul 13, 2021
0.3030
0.3030
0.3030
50
+0.00(+0.83%)
Jul 12, 2021
0.2600
0.3005
0.2600
0.3005
2,342
+0.00(+0.17%)
Jul 09, 2021
0.3057
0.3057
0.3000
0.3000
580
-0.02(-6.25%)
Jul 08, 2021
0.3200
0.3200
0.3200
0.3200
501
+0.01(+4.68%)
Jul 07, 2021
0.3100
0.3100
0.3056
0.3057
3,855
+0.00(+0.07%)
Jul 06, 2021
0.3041
0.3655
0.3000
0.3055
15,589
+0.00(+0.46%)
Jul 02, 2021
0.3927
0.3927
0.3011
0.3041
22,724
-0.01(-3.89%)
Jul 01, 2021
0.3164
0.3164
0.3164
0.3164
195
+0.01(+2.06%)
Jun 30, 2021
0.3202
0.3202
0.3093
0.3100
1,939
-0.01(-3.13%)
Jun 29, 2021
0.3201
0.3699
0.3200
0.3200
8,451
-0.03(-8.57%)
Jun 28, 2021
0.2408
0.3500
0.0618
0.3500
52,014
+0.05(+15.09%)
Jun 25, 2021
0.3450
0.3450
0.3041
0.3041
2,246
-0.01(-3.46%)
Jun 24, 2021
0.3020
0.3499
0.3020
0.3150
701
+0.01(+4.48%)
Jun 23, 2021
0.3100
0.3600
0.3000
0.3015
9,738
-0.02(-4.98%)
Jun 22, 2021
0.3000
0.3595
0.3000
0.3173
4,490
-0.03(-9.34%)
Jun 21, 2021
0.3200
0.3500
0.3100
0.3500
4,130
+0.05(+16.01%)
Jun 18, 2021
0.3117
0.3117
0.3017
0.3017
2,695
-0.00(-0.20%)
Jun 17, 2021
0.3325
0.3400
0.3002
0.3023
18,575
-0.04(-11.06%)
Jun 15, 2021
0.3399
0.3399
0.3399
140
-0.00(-0.03%)
Jun 14, 2021
0.3003
0.3400
0.3002
0.3400
5,015
+0.03(+10.39%)
Jun 11, 2021
0.3899
0.3899
0.3080
0.3080
13,645
+0.01(+2.60%)
Jun 10, 2021
0.3202
0.3451
0.3002
0.3002
3,990
+0.00(+0.03%)
Jun 09, 2021
0.3500
0.3500
0.3001
0.3001
5,200
+0.01(+2.18%)
Jun 08, 2021
0.2926
0.3400
0.2926
0.2937
27,277
-0.04(-10.73%)
Jun 07, 2021
0.3000
0.3500
0.3000
0.3290
24,784
+0.03(+9.67%)
Jun 04, 2021
0.3111
0.3113
0.3000
0.3000
31,464
-0.02(-6.25%)
Jun 03, 2021
0.3205
0.3500
0.3200
0.3200
39,596
+0.00(+0.00%)
Jun 02, 2021
0.3200
0.3200
0.3200
0.3200
630
-0.01(-3.03%)
Jun 01, 2021
0.3500
0.3500
0.3200
0.3300
11,610
-0.01(-3.65%)
May 28, 2021
0.3376
0.3980
0.3222
0.3425
19,888
-0.01(-2.23%)
May 27, 2021
0.3600
0.3600
0.3503
0.3503
1,173
-0.00(-0.82%)
May 26, 2021
0.3775
0.3995
0.3532
0.3532
14,110
-0.05(-11.70%)
May 25, 2021
0.3320
0.4000
0.3320
0.4000
4,164
+0.02(+5.26%)
May 24, 2021
0.4300
0.4300
0.3302
0.3800
36,053
-0.01(-1.30%)
May 21, 2021
0.3600
0.3850
0.3503
0.3850
6,917
+0.01(+1.99%)
May 20, 2021
0.3600
0.3775
0.3600
0.3775
1,387
+0.02(+4.83%)
May 19, 2021
0.3401
0.4199
0.3401
0.3601
15,015
+0.01(+2.89%)
May 18, 2021
0.3301
0.3500
0.3301
0.3500
1,705
+0.01(+2.91%)
May 17, 2021
0.3650
0.4398
0.3220
0.3401
7,328
-0.05(-13.35%)
May 14, 2021
0.4481
0.4481
0.3802
0.3925
9,292
+0.03(+8.97%)
May 13, 2021
0.3962
0.3962
0.3602
0.3602
1,707
-0.04(-9.27%)
May 12, 2021
0.3650
0.3970
0.3600
0.3970
4,950
+0.03(+8.77%)
May 11, 2021
0.3650
0.3650
0.3650
0.3650
4,220
+0.00(+0.00%)
May 10, 2021
0.3700
0.3700
0.3600
0.3650
3,930
-0.01(-1.35%)
May 07, 2021
0.4570
0.4600
0.3700
0.3700
19,502
-0.00(-0.03%)
May 06, 2021
0.3900
0.3900
0.3701
0.3701
795
-0.01(-2.63%)
May 05, 2021
0.3700
0.3801
0.3700
0.3801
2,256
-0.01(-2.54%)
May 04, 2021
0.3700
0.3900
0.3700
0.3900
9,134
+0.01(+2.44%)
May 03, 2021
0.3700
0.4790
0.3700
0.3807
10,145
-0.01(-2.41%)
Apr 30, 2021
0.3700
0.4800
0.3700
0.3901
46,200
+0.02(+5.43%)
Apr 29, 2021
0.4250
0.4250
0.3700
0.3700
12,932
-0.01(-2.76%)
Apr 28, 2021
0.4300
0.4300
0.3805
0.3805
991
-0.05(-11.51%)
Apr 26, 2021
0.4300
0.4300
0.4300
0
+0.01(+2.38%)
Apr 23, 2021
0.3836
0.4250
0.3800
0.4200
11,400
+0.03(+7.66%)
Apr 22, 2021
0.4001
0.4101
0.3801
0.3901
5,639
-0.01(-2.50%)
Apr 21, 2021
0.4076
0.4151
0.4000
0.4001
4,662
-0.00(-0.02%)
Apr 20, 2021
0.4010
0.4301
0.4000
0.4002
4,012
-0.02(-4.44%)
Apr 19, 2021
0.4000
0.4188
0.4000
0.4188
556
-0.00(-0.29%)
Apr 16, 2021
0.4338
0.4338
0.4200
0.4200
1,200
-0.03(-6.67%)
Apr 15, 2021
0.4100
0.4500
0.4000
0.4500
3,719
+0.05(+12.50%)
Apr 14, 2021
0.4200
0.4200
0.4000
0.4000
7,374
-0.02(-4.88%)
Apr 13, 2021
0.4250
0.4300
0.4200
0.4205
14,199
-0.01(-2.32%)
Apr 12, 2021
0.4305
0.4350
0.4305
0.4305
1,058
+0.00(+0.00%)
Apr 09, 2021
0.4305
0.4405
0.4305
0.4305
5,000
-0.01(-3.26%)
Apr 08, 2021
0.4301
0.4450
0.4301
0.4450
820
+0.01(+3.37%)
Apr 07, 2021
0.4301
0.4305
0.4301
0.4305
430
+0.00(+0.02%)
Apr 06, 2021
0.4300
0.5000
0.4300
0.4304
22,400
+0.00(+0.09%)
Apr 05, 2021
0.4400
0.4400
0.4300
0.4300
3,029
+0.00(+0.00%)
Apr 01, 2021
0.4800
0.4800
0.4300
0.4300
14,600
-0.00(-0.14%)
Mar 31, 2021
0.4121
0.4800
0.4121
0.4306
17,901
-0.05(-10.29%)
Mar 30, 2021
0.4201
0.4800
0.4121
0.4800
19,158
+0.00(+0.21%)
Mar 29, 2021
0.4200
0.4790
0.4120
0.4790
4,765
+0.06(+14.05%)
Mar 26, 2021
0.4200
0.4200
0.4200
52
+0.00(+0.00%)
Mar 25, 2021
0.4311
0.4800
0.4000
0.4200
26,582
-0.03(-6.67%)
Mar 24, 2021
0.4401
0.4500
0.4401
0.4500
1,620
+0.00(+0.00%)
Mar 23, 2021
0.4900
0.4900
0.4306
0.4500
18,290
-0.04(-8.16%)
Mar 22, 2021
0.4000
0.5100
0.4000
0.4900
29,230
+0.06(+13.95%)
Mar 19, 2021
0.4250
0.4900
0.4100
0.4300
5,200
-0.01(-2.27%)
Mar 18, 2021
0.4900
0.4900
0.4100
0.4400
3,378
+0.01(+2.33%)
Mar 17, 2021
0.4601
0.4601
0.4200
0.4300
12,527
-0.01(-2.27%)
Mar 16, 2021
0.4200
0.4900
0.4200
0.4400
18,127
+0.00(+0.00%)
Mar 15, 2021
0.4375
0.4900
0.4200
0.4400
3,015
+0.00(+0.00%)
Mar 12, 2021
0.4900
0.4900
0.4201
0.4400
4,000
-0.01(-2.22%)
Mar 11, 2021
0.4300
0.4900
0.4100
0.4500
14,059
-0.01(-1.64%)
Mar 10, 2021
0.4725
0.4725
0.4100
0.4575
28,859
-0.03(-6.63%)
Mar 09, 2021
0.5000
0.5000
0.4401
0.4900
3,745
+0.06(+13.93%)
Mar 08, 2021
0.4900
0.4900
0.4000
0.4301
16,590
-0.06(-12.22%)
Mar 05, 2021
0.4450
0.4900
0.4450
0.4900
24,400
+0.09(+22.50%)
Mar 04, 2021
0.5300
0.5300
0.4000
0.4000
30,723
-0.13(-24.53%)
Mar 03, 2021
0.5150
0.5300
0.5000
0.5300
16,380
+0.05(+10.42%)
Mar 02, 2021
0.4500
0.5400
0.4400
0.4800
28,495
+0.03(+6.67%)
Mar 01, 2021
0.4500
0.4600
0.4301
0.4500
5,615
+0.00(+0.00%)
Feb 26, 2021
0.4600
0.4600
0.4400
0.4500
33,100
+0.03(+7.09%)
Feb 25, 2021
0.5000
0.5500
0.3300
0.4202
56,501
-0.08(-15.96%)
Feb 24, 2021
0.4800
0.5757
0.4800
0.5000
4,605
+0.02(+4.17%)
Feb 23, 2021
0.5700
0.5800
0.4800
0.4800
63,936
-0.09(-15.79%)
Feb 22, 2021
0.5700
0.5750
0.5700
0.5700
16,815
+0.00(+0.00%)
Feb 19, 2021
0.5900
0.5900
0.5700
0.5700
11,800
+0.00(+0.09%)
Feb 18, 2021
0.5400
0.5700
0.5400
0.5695
15,519
+0.03(+5.46%)
Feb 17, 2021
0.5800
0.5800
0.5400
0.5400
22,400
-0.04(-6.90%)
Feb 16, 2021
0.5896
0.5899
0.5400
0.5800
11,701
+0.00(+0.16%)
Feb 12, 2021
0.6250
0.6250
0.5000
0.5791
15,100
-0.07(-10.91%)
Feb 11, 2021
0.6600
0.6900
0.6150
0.6500
23,374
-0.01(-1.52%)
Feb 10, 2021
0.6100
0.6630
0.6100
0.6600
41,302
+0.05(+8.20%)
Feb 09, 2021
0.5100
0.6500
0.5000
0.6100
47,351
+0.10(+19.61%)
Feb 08, 2021
0.5000
0.5200
0.5000
0.5100
46,779
-0.01(-1.92%)
Feb 05, 2021
0.4400
0.5222
0.4400
0.5200
49,700
+0.08(+18.18%)
Feb 04, 2021
0.4800
0.4800
0.4200
0.4400
41,099
+0.02(+4.76%)
Feb 03, 2021
0.4626
0.4626
0.4000
0.4200
58,985
+0.02(+5.00%)
Feb 02, 2021
0.4200
0.4700
0.3600
0.4000
50,232
+0.00(+0.00%)
Feb 01, 2021
0.4200
0.4400
0.3300
0.4000
97,915
-0.02(-4.76%)
Jan 29, 2021
0.4500
0.4500
0.4200
0.4200
43,500
+0.00(+0.00%)
Jan 28, 2021
0.4200
0.4600
0.4200
0.4200
24,527
-0.01(-2.33%)
Jan 27, 2021
0.4360
0.4530
0.4200
0.4300
43,536
-0.03(-6.50%)
Jan 26, 2021
0.4300
0.4850
0.4201
0.4599
14,908
+0.03(+6.95%)
Jan 25, 2021
0.4250
0.4900
0.4200
0.4300
66,020
-0.06(-12.24%)
Jan 22, 2021
0.4900
0.5100
0.3825
0.4900
56,200
-0.01(-2.00%)
Jan 21, 2021
0.4900
0.5400
0.4900
0.5000
59,647
+0.00(+0.00%)
Jan 20, 2021
0.5500
0.5500
0.4250
0.5000
78,359
-0.01(-1.96%)
Jan 19, 2021
0.5350
0.5500
0.5000
0.5100
46,781
-0.06(-10.21%)
Jan 15, 2021
0.5700
0.5757
0.4860
0.5680
33,900
-0.01(-2.07%)
Jan 14, 2021
0.5700
0.6080
0.5700
0.5800
49,803
-0.01(-2.36%)
Jan 13, 2021
0.6000
0.6780
0.5700
0.5940
88,727
-0.03(-4.65%)
Jan 12, 2021
0.6000
0.6280
0.6000
0.6230
33,834
+0.02(+3.83%)
Jan 11, 2021
0.6250
0.6500
0.5900
0.6000
84,374
-0.08(-11.76%)
Jan 08, 2021
0.6332
0.7220
0.6200
0.6800
21,500
+0.05(+7.37%)
Jan 07, 2021
0.6300
0.6880
0.6150
0.6333
29,209
-0.00(-0.42%)
Jan 06, 2021
0.6100
0.7445
0.6000
0.6360
41,217
+0.02(+2.75%)
Jan 05, 2021
0.6100
0.6480
0.6000
0.6190
23,511
+0.01(+1.48%)
Jan 04, 2021
0.6400
0.6500
0.6000
0.6100
75,936
-0.04(-6.44%)
Dec 31, 2020
0.6520
0.6520
0.6520
86,759
-0.07(-10.07%)
Dec 30, 2020
0.7650
0.7999
0.7222
0.7250
86,759
-0.06(-7.05%)
Dec 29, 2020
0.8100
0.8380
0.7675
0.7800
54,400
-0.03(-3.70%)
Dec 28, 2020
0.8300
0.8399
0.8000
0.8100
51,051
-0.02(-2.99%)
Dec 24, 2020
0.8450
0.8880
0.8350
0.8350
10,600
-0.03(-3.47%)
Dec 23, 2020
0.8300
0.9700
0.7800
0.8650
29,948
-0.04(-3.89%)
Dec 22, 2020
0.8820
0.9680
0.8820
0.9000
28,222
-0.07(-7.22%)
Dec 21, 2020
0.8800
1.000
0.7650
0.9700
111,376
+0.09(+10.23%)
Dec 18, 2020
0.7924
0.9000
0.7924
0.8800
34,600
+0.03(+3.53%)
Dec 17, 2020
0.7920
0.9260
0.7658
0.8500
44,020
+0.07(+8.70%)
Dec 16, 2020
0.7900
0.9480
0.7500
0.7820
26,915
+0.00(+0.26%)
Dec 15, 2020
0.7700
0.7900
0.7700
0.7800
49,341
+0.01(+1.30%)
Dec 14, 2020
0.8900
0.9800
0.7520
0.7700
160,596
-0.13(-14.44%)
Dec 11, 2020
0.9533
0.9780
0.8900
0.9000
134,400
-0.08(-8.15%)
Dec 10, 2020
0.9500
1.010
0.8800
0.9799
109,740
-0.13(-11.72%)
Dec 09, 2020
1.110
1.125
1.050
1.110
56,577
+0.00(+0.00%)
Dec 08, 2020
0.9200
1.137
0.9200
1.110
135,450
+0.17(+18.09%)
Dec 07, 2020
1.030
1.060
0.9100
0.9400
126,146
-0.10(-9.62%)
Dec 04, 2020
1.080
1.100
1.030
1.040
52,400
-0.05(-4.59%)
Dec 03, 2020
1.040
1.110
1.000
1.090
63,672
+0.03(+2.83%)
Dec 02, 2020
1.300
1.300
0.9000
1.060
126,134
-0.12(-10.17%)
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.