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
Cognetivity Neurosciences Ltd
(OP:
CGNSF
)
0.0180
+0.0035 (+24.14%)
Streaming Delayed Price
Updated: 2:34 PM EDT, Jun 17, 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
0.4555
0.4555
0.4573
0.4500
967
-0.01(-1.60%)
Nov 29, 2021
0.4581
0.4700
0.4147
0.4573
34,809
-0.01(-2.70%)
Nov 26, 2021
0.4865
0.4869
0.4697
0.4700
123,161
-0.01(-2.57%)
Nov 24, 2021
0.5000
0.5000
0.4723
0.4824
26,550
-0.01(-1.95%)
Nov 23, 2021
0.4721
0.5000
0.4721
0.4920
98,386
+0.01(+3.02%)
Nov 22, 2021
0.4978
0.4978
0.4746
0.4776
28,575
-0.02(-3.57%)
Nov 19, 2021
0.4750
0.4953
0.4721
0.4953
3,914
+0.02(+3.60%)
Nov 18, 2021
0.4902
0.5000
0.4781
0.4781
9,037
-0.03(-6.69%)
Nov 17, 2021
0.5051
0.5135
0.4750
0.5124
62,130
+0.01(+1.45%)
Nov 16, 2021
0.5300
0.5300
0.5051
0.5051
24,070
-0.02(-3.86%)
Nov 15, 2021
0.5563
0.5570
0.5254
0.5254
19,690
-0.02(-4.18%)
Nov 12, 2021
0.5650
0.5800
0.5400
0.5483
73,765
-0.00(-0.13%)
Nov 11, 2021
0.5415
0.5490
0.5150
0.5490
52,473
+0.01(+1.72%)
Nov 09, 2021
0.5510
0.5510
0.5182
0.5397
5,452
-0.02(-3.30%)
Nov 08, 2021
0.5670
0.5670
0.5293
0.5581
11,127
-0.01(-0.92%)
Nov 05, 2021
0.5200
0.5633
0.5051
0.5633
45,676
+0.06(+11.52%)
Nov 04, 2021
0.4960
0.5100
0.4960
0.5051
41,266
+0.00(+0.00%)
Nov 03, 2021
0.4975
0.5237
0.4975
0.5051
36,602
-0.02(-3.42%)
Nov 02, 2021
0.5204
0.5401
0.5051
0.5230
80,568
-0.02(-3.17%)
Nov 01, 2021
0.5090
0.5401
0.5401
0.5401
82,440
+0.00(+0.00%)
Oct 29, 2021
0.5700
0.5816
0.5401
0.5401
102,558
-0.04(-7.52%)
Oct 28, 2021
0.5401
0.5840
0.5401
0.5840
48,447
+0.04(+8.13%)
Oct 27, 2021
0.5836
0.5836
0.5401
0.5401
68,113
-0.01(-1.80%)
Oct 26, 2021
0.5800
0.5500
0.5500
48,439
-0.04(-6.86%)
Oct 25, 2021
0.5400
0.6155
0.5400
0.5905
156,379
-0.01(-2.32%)
Oct 22, 2021
0.6334
0.6360
0.6000
0.6045
23,427
-0.02(-2.95%)
Oct 21, 2021
0.6986
0.7000
0.6100
0.6229
107,461
+0.01(+2.42%)
Oct 20, 2021
0.6200
0.6226
0.5747
0.6082
95,011
+0.05(+8.32%)
Oct 19, 2021
0.5557
0.5671
0.5557
0.5615
15,343
+0.01(+1.24%)
Oct 18, 2021
0.5837
0.5875
0.5448
0.5546
15,449
-0.01(-2.60%)
Oct 15, 2021
0.5202
0.5758
0.5202
0.5694
22,395
+0.02(+4.55%)
Oct 14, 2021
0.5200
0.5446
0.5048
0.5446
37,611
+0.03(+6.37%)
Oct 13, 2021
0.5345
0.5345
0.5080
0.5120
10,288
-0.05(-8.95%)
Oct 12, 2021
0.5212
0.5673
0.5212
0.5623
23,304
+0.02(+3.76%)
Oct 11, 2021
0.5419
0.5419
0.5419
0.5419
2,501
+0.00(+0.02%)
Oct 08, 2021
0.5519
0.5621
0.5418
0.5418
11,242
+0.00(+0.04%)
Oct 07, 2021
0.4994
0.5533
0.4994
0.5416
24,819
+0.05(+10.92%)
Oct 06, 2021
0.4889
0.4966
0.4850
0.4883
3,491
-0.01(-1.59%)
Oct 05, 2021
0.5257
0.5257
0.4962
0.4962
37,113
-0.00(-0.18%)
Oct 04, 2021
0.4905
0.4971
0.4640
0.4971
19,033
-0.01(-1.56%)
Oct 01, 2021
0.4700
0.5148
0.4700
0.5050
23,351
+0.01(+2.48%)
Sep 30, 2021
0.4920
0.4928
0.4920
0.4928
2,098
-0.01(-1.66%)
Sep 29, 2021
0.5040
0.5040
0.4839
0.5011
10,400
+0.01(+2.85%)
Sep 28, 2021
0.4850
0.5024
0.4836
0.4872
30,537
-0.01(-2.56%)
Sep 27, 2021
0.4850
0.5000
0.4600
0.5000
56,309
+0.01(+2.04%)
Sep 24, 2021
0.5100
0.5100
0.4900
0.4900
30,328
-0.03(-5.30%)
Sep 23, 2021
0.4956
0.5174
0.4836
0.5174
18,415
+0.03(+5.55%)
Sep 22, 2021
0.4784
0.4902
0.4652
0.4902
30,575
-0.00(-0.77%)
Sep 21, 2021
0.4400
0.5121
0.4340
0.4940
25,522
+0.06(+13.12%)
Sep 20, 2021
0.4872
0.4872
0.4171
0.4367
84,310
-0.05(-10.25%)
Sep 17, 2021
0.5000
0.5169
0.4767
0.4866
51,478
-0.01(-2.68%)
Sep 16, 2021
0.5236
0.5255
0.5000
0.5000
10,322
-0.02(-4.10%)
Sep 15, 2021
0.5260
0.5400
0.5100
0.5214
61,600
-0.02(-3.21%)
Sep 14, 2021
0.5900
0.6000
0.5147
0.5387
36,388
-0.05(-8.24%)
Sep 13, 2021
0.5900
0.5900
0.5784
0.5871
1,656
-0.02(-2.85%)
Sep 10, 2021
0.5802
0.6043
0.5704
0.6043
38,320
-0.01(-2.07%)
Sep 09, 2021
0.5809
0.6249
0.5809
0.6171
9,455
+0.02(+3.75%)
Sep 08, 2021
0.5924
0.5999
0.5900
0.5948
6,550
-0.01(-2.12%)
Sep 07, 2021
0.5700
0.6078
0.5700
0.6077
9,620
+0.03(+4.34%)
Sep 03, 2021
0.5867
0.5928
0.5673
0.5824
18,500
-0.00(-0.75%)
Sep 02, 2021
0.6022
0.6200
0.5767
0.5868
20,596
-0.02(-3.80%)
Sep 01, 2021
0.6151
0.6151
0.5800
0.6100
103,809
+0.01(+1.67%)
Aug 31, 2021
0.5758
0.6000
0.5758
0.6000
29,114
+0.02(+3.88%)
Aug 30, 2021
0.5929
0.5974
0.5547
0.5776
10,108
-0.01(-2.43%)
Aug 27, 2021
0.5455
0.5920
0.5400
0.5920
22,853
+0.05(+9.02%)
Aug 26, 2021
0.5519
0.5519
0.5430
0.5430
20,509
-0.01(-2.23%)
Aug 25, 2021
0.5484
0.5762
0.5484
0.5554
2,682
-0.00(-0.13%)
Aug 24, 2021
0.5382
0.5561
0.5304
0.5561
55,923
+0.01(+2.70%)
Aug 23, 2021
0.5338
0.5505
0.5200
0.5415
15,464
+0.01(+1.21%)
Aug 20, 2021
0.5241
0.5632
0.5126
0.5350
29,728
-0.02(-3.27%)
Aug 19, 2021
0.5533
0.5533
0.4905
0.5531
71,760
-0.01(-2.09%)
Aug 18, 2021
0.5520
0.6000
0.5440
0.5649
31,951
+0.02(+3.84%)
Aug 17, 2021
0.5912
0.5969
0.5269
0.5440
50,227
-0.06(-9.33%)
Aug 16, 2021
0.6181
0.6270
0.5966
0.6000
27,477
-0.04(-5.57%)
Aug 13, 2021
0.6412
0.6527
0.6270
0.6354
17,048
-0.00(-0.13%)
Aug 12, 2021
0.6270
0.6615
0.6270
0.6362
12,795
-0.02(-2.96%)
Aug 11, 2021
0.6938
0.6938
0.6270
0.6556
15,967
-0.01(-1.21%)
Aug 10, 2021
0.6300
0.6636
0.6263
0.6636
30,547
+0.03(+5.33%)
Aug 09, 2021
0.6180
0.6600
0.6180
0.6300
45,015
-0.03(-4.55%)
Aug 06, 2021
0.6500
0.6700
0.6269
0.6600
24,932
+0.02(+2.63%)
Aug 05, 2021
0.6528
0.6528
0.6302
0.6431
19,276
+0.01(+2.08%)
Aug 04, 2021
0.7000
0.7100
0.6300
0.6300
75,413
-0.04(-5.97%)
Aug 03, 2021
0.6862
0.7016
0.6700
0.6700
13,939
-0.01(-1.33%)
Aug 02, 2021
0.7830
0.7830
0.6775
0.6790
39,377
-0.01(-1.01%)
Jul 30, 2021
0.6800
0.7000
0.6645
0.6859
46,042
+0.01(+0.87%)
Jul 29, 2021
0.6933
0.7014
0.6446
0.6800
21,080
+0.02(+3.37%)
Jul 28, 2021
0.6600
0.6703
0.6398
0.6578
42,724
-0.01(-0.84%)
Jul 27, 2021
0.6578
0.6675
0.6501
0.6634
22,836
-0.02(-2.50%)
Jul 26, 2021
0.6493
0.6809
0.6493
0.6804
13,061
+0.02(+3.26%)
Jul 23, 2021
0.7410
0.7410
0.6496
0.6589
42,060
-0.04(-5.87%)
Jul 22, 2021
0.7070
0.7070
0.6800
0.7000
15,824
+0.02(+2.41%)
Jul 21, 2021
0.6700
0.6883
0.6500
0.6835
47,206
+0.02(+2.94%)
Jul 20, 2021
0.7210
0.7210
0.6500
0.6640
56,368
+0.02(+3.59%)
Jul 19, 2021
0.7000
0.7214
0.6200
0.6410
253,935
-0.08(-11.14%)
Jul 16, 2021
0.7100
0.7500
0.7050
0.7214
150,273
-0.00(-0.08%)
Jul 15, 2021
0.7985
0.7999
0.7200
0.7220
94,581
-0.08(-9.74%)
Jul 14, 2021
0.8200
0.8239
0.7700
0.7999
86,942
-0.01(-1.74%)
Jul 13, 2021
0.8300
0.8449
0.8000
0.8141
141,662
+0.04(+5.24%)
Jul 12, 2021
0.8500
0.8500
0.7600
0.7736
51,438
-0.04(-4.49%)
Jul 09, 2021
0.8600
0.8600
0.8100
0.8100
37,368
-0.02(-2.62%)
Jul 08, 2021
0.8700
0.8700
0.8122
0.8318
55,546
-0.02(-2.35%)
Jul 07, 2021
0.8600
0.8693
0.8188
0.8518
113,151
-0.01(-0.95%)
Jul 06, 2021
0.8930
0.8998
0.8470
0.8600
19,591
-0.04(-4.35%)
Jul 02, 2021
0.9013
0.9099
0.8637
0.8991
36,540
+0.02(+2.75%)
Jul 01, 2021
0.9303
0.9700
0.8750
0.8750
140,594
-0.01(-0.62%)
Jun 30, 2021
0.8932
0.9162
0.8601
0.8805
58,969
-0.03(-2.84%)
Jun 29, 2021
0.8570
0.9302
0.8500
0.9062
83,574
+0.06(+6.61%)
Jun 28, 2021
0.8650
0.8874
0.8211
0.8500
81,208
+0.00(+0.24%)
Jun 25, 2021
0.8820
0.8981
0.8109
0.8480
123,757
-0.05(-5.59%)
Jun 24, 2021
0.9425
0.9425
0.8800
0.8982
56,173
-0.02(-2.33%)
Jun 23, 2021
0.8878
0.9419
0.8878
0.9196
152,000
+0.03(+3.59%)
Jun 22, 2021
0.8586
0.8926
0.8279
0.8877
81,544
+0.03(+3.95%)
Jun 21, 2021
0.9169
0.9169
0.8050
0.8540
175,756
-0.06(-6.15%)
Jun 18, 2021
0.8600
0.9300
0.8600
0.9100
63,638
+0.02(+2.64%)
Jun 17, 2021
1.074
1.080
0.8500
0.8866
672,332
-0.18(-17.14%)
Jun 16, 2021
1.050
1.120
1.040
1.070
373,339
+0.04(+3.88%)
Jun 15, 2021
1.080
1.080
1.014
1.030
219,812
+0.01(+0.98%)
Jun 14, 2021
0.9585
1.050
0.9570
1.020
212,012
+0.06(+6.59%)
Jun 11, 2021
0.9900
0.9900
0.9007
0.9569
321,781
+0.04(+4.89%)
Jun 10, 2021
0.8391
0.9187
0.8000
0.9123
426,503
+0.11(+13.33%)
Jun 09, 2021
0.8590
0.8590
0.7747
0.8050
326,915
+0.03(+3.71%)
Jun 08, 2021
0.7500
0.8000
0.7360
0.7762
302,960
+0.07(+9.32%)
Jun 07, 2021
0.6200
0.7216
0.5759
0.7100
529,875
+0.09(+14.98%)
Jun 04, 2021
0.5925
0.6238
0.5821
0.6175
48,896
+0.02(+3.78%)
Jun 03, 2021
0.5952
0.6172
0.5622
0.5950
27,331
+0.00(+0.44%)
Jun 02, 2021
0.5898
0.6041
0.5898
0.5924
45,335
-0.01(-1.27%)
Jun 01, 2021
0.5648
0.6021
0.5648
0.6000
67,095
+0.05(+9.99%)
May 28, 2021
0.5103
0.5455
0.5103
0.5455
11,261
+0.01(+2.21%)
May 27, 2021
0.5467
0.5475
0.5217
0.5337
13,981
-0.01(-1.26%)
May 26, 2021
0.5700
0.5700
0.5405
0.5405
11,704
-0.04(-7.26%)
May 25, 2021
0.5500
0.5828
0.5500
0.5828
21,360
-0.03(-4.46%)
May 24, 2021
0.6175
0.6175
0.5100
0.6100
33,838
+0.06(+11.29%)
May 21, 2021
0.5651
0.5651
0.5214
0.5481
57,502
-0.02(-2.99%)
May 20, 2021
0.5914
0.5998
0.5596
0.5650
64,606
-0.01(-0.88%)
May 19, 2021
0.5904
0.5987
0.5700
0.5700
25,771
-0.03(-5.63%)
May 18, 2021
0.5971
0.6070
0.5700
0.6040
39,450
+0.01(+2.01%)
May 17, 2021
0.5955
0.6200
0.5800
0.5921
56,703
-0.01(-1.58%)
May 14, 2021
0.5900
0.6100
0.5617
0.6016
8,983
+0.04(+7.66%)
May 13, 2021
0.6400
0.6400
0.5500
0.5588
62,608
-0.03(-4.64%)
May 12, 2021
0.6160
0.6430
0.5750
0.5860
46,292
-0.01(-1.66%)
May 11, 2021
0.5935
0.6243
0.5935
0.5959
20,500
-0.03(-4.55%)
May 10, 2021
0.5900
0.6274
0.5900
0.6243
48,199
+0.04(+7.30%)
May 07, 2021
0.6209
0.6209
0.5754
0.5818
45,498
-0.03(-4.62%)
May 06, 2021
0.6299
0.6321
0.6000
0.6100
58,573
+0.03(+5.76%)
May 05, 2021
0.5800
0.6038
0.5684
0.5768
77,096
-0.00(-0.55%)
May 04, 2021
0.6492
0.6494
0.5493
0.5800
96,718
-0.06(-8.69%)
May 03, 2021
0.5585
0.6465
0.5200
0.6352
151,254
+0.08(+14.14%)
Apr 30, 2021
0.5172
0.5565
0.4964
0.5565
190,300
+0.05(+9.37%)
Apr 29, 2021
0.4565
0.5100
0.4565
0.5088
78,777
+0.03(+6.35%)
Apr 28, 2021
0.5197
0.5260
0.4573
0.4784
75,793
-0.02(-4.85%)
Apr 27, 2021
0.4873
0.5135
0.4716
0.5028
109,333
+0.05(+10.26%)
Apr 26, 2021
0.4619
0.4619
0.4451
0.4560
15,893
+0.01(+2.45%)
Apr 23, 2021
0.4090
0.4451
0.3900
0.4451
28,100
+0.04(+9.60%)
Apr 22, 2021
0.4760
0.4760
0.4000
0.4061
30,069
-0.02(-4.83%)
Apr 21, 2021
0.4214
0.4300
0.4119
0.4267
133,756
+0.03(+8.74%)
Apr 20, 2021
0.4388
0.4388
0.3894
0.3924
164,602
-0.05(-10.57%)
Apr 19, 2021
0.3872
0.4388
0.3793
0.4388
52,633
+0.05(+13.94%)
Apr 16, 2021
0.4068
0.4203
0.3838
0.3851
99,300
-0.03(-6.28%)
Apr 15, 2021
0.4000
0.4300
0.3988
0.4109
25,640
-0.01(-2.19%)
Apr 14, 2021
0.4570
0.4570
0.4061
0.4201
237,460
-0.03(-7.00%)
Apr 13, 2021
0.4800
0.4800
0.4487
0.4517
35,398
+0.00(+0.38%)
Apr 12, 2021
0.4830
0.4830
0.4354
0.4500
28,950
+0.01(+1.97%)
Apr 09, 2021
0.4374
0.4507
0.4374
0.4413
73,200
-0.03(-6.56%)
Apr 08, 2021
0.4580
0.4723
0.4410
0.4723
76,100
+0.01(+1.44%)
Apr 07, 2021
0.4720
0.4858
0.4571
0.4656
21,420
-0.01(-1.59%)
Apr 06, 2021
0.4920
0.4982
0.4731
0.4731
5,913
-0.03(-5.38%)
Apr 05, 2021
0.4665
0.5044
0.4646
0.5000
7,182
+0.00(+0.56%)
Apr 01, 2021
0.5117
0.5117
0.4810
0.4972
6,100
-0.00(-0.22%)
Mar 31, 2021
0.4711
0.5182
0.4433
0.4983
34,777
+0.02(+4.79%)
Mar 30, 2021
0.4832
0.4912
0.4483
0.4755
78,442
-0.02(-3.57%)
Mar 29, 2021
0.5427
0.5485
0.4900
0.4931
72,998
-0.02(-4.49%)
Mar 26, 2021
0.5529
0.5530
0.5163
0.5163
48,000
-0.02(-4.39%)
Mar 25, 2021
0.5736
0.5750
0.5213
0.5400
83,510
-0.03(-5.86%)
Mar 24, 2021
0.5610
0.5736
0.5600
0.5736
7,238
+0.01(+2.43%)
Mar 23, 2021
0.5900
0.5920
0.5500
0.5600
46,215
-0.01(-1.75%)
Mar 22, 2021
0.5423
0.5937
0.5400
0.5700
87,476
+0.03(+6.42%)
Mar 19, 2021
0.5534
0.5565
0.5356
0.5356
7,100
-0.00(-0.48%)
Mar 18, 2021
0.5565
0.5761
0.5210
0.5382
9,251
-0.04(-6.50%)
Mar 17, 2021
0.5700
0.5756
0.5498
0.5756
5,521
+0.01(+1.77%)
Mar 16, 2021
0.5875
0.5875
0.5357
0.5656
13,030
-0.03(-4.67%)
Mar 15, 2021
0.6030
0.6225
0.5921
0.5933
105,647
+0.01(+2.29%)
Mar 12, 2021
0.6237
0.6237
0.5745
0.5800
36,300
-0.04(-5.72%)
Mar 11, 2021
0.6230
0.6230
0.5782
0.6152
64,587
+0.04(+6.92%)
Mar 10, 2021
0.5730
0.5754
0.5603
0.5754
71,436
+0.01(+2.44%)
Mar 09, 2021
0.5708
0.5946
0.5500
0.5617
41,584
+0.01(+2.39%)
Mar 08, 2021
0.5569
0.5569
0.5137
0.5486
22,053
+0.05(+9.79%)
Mar 05, 2021
0.5350
0.5553
0.4500
0.4997
208,600
-0.03(-5.97%)
Mar 04, 2021
0.6210
0.6210
0.4727
0.5314
107,312
-0.10(-15.31%)
Mar 03, 2021
0.6200
0.6448
0.5750
0.6275
40,294
-0.00(-0.30%)
Mar 02, 2021
0.6533
0.6533
0.5947
0.6294
74,084
-0.03(-4.40%)
Mar 01, 2021
0.6513
0.6685
0.6100
0.6584
168,491
+0.05(+7.88%)
Feb 26, 2021
0.6545
0.6788
0.6103
0.6103
65,900
-0.02(-3.86%)
Feb 25, 2021
0.6756
0.6756
0.6262
0.6348
35,482
-0.02(-2.34%)
Feb 24, 2021
0.7176
0.7176
0.6398
0.6500
41,981
-0.03(-3.96%)
Feb 23, 2021
0.6553
0.7051
0.6007
0.6768
93,114
-0.01(-0.76%)
Feb 22, 2021
0.7153
0.7200
0.6383
0.6820
69,036
-0.02(-3.45%)
Feb 19, 2021
0.7130
0.7130
0.6588
0.7064
36,100
+0.04(+5.37%)
Feb 18, 2021
0.6614
0.7090
0.5900
0.6704
113,326
+0.00(+0.06%)
Feb 17, 2021
0.6925
0.6964
0.6323
0.6700
54,090
+0.01(+1.98%)
Feb 16, 2021
0.6099
0.6810
0.5560
0.6570
72,176
+0.05(+8.27%)
Feb 12, 2021
0.5951
0.6144
0.5854
0.6068
20,000
-0.00(-0.13%)
Feb 11, 2021
0.5801
0.6076
0.5400
0.6076
57,036
+0.04(+7.39%)
Feb 10, 2021
0.6000
0.6162
0.5503
0.5658
64,365
-0.01(-1.60%)
Feb 09, 2021
0.6311
0.6560
0.5630
0.5750
164,599
-0.03(-5.05%)
Feb 08, 2021
0.6000
0.6310
0.5950
0.6056
178,480
+0.03(+5.89%)
Feb 05, 2021
0.4985
0.5769
0.4600
0.5719
347,400
+0.11(+24.33%)
Feb 04, 2021
0.4450
0.4600
0.4438
0.4600
21,693
+0.02(+5.24%)
Feb 03, 2021
0.4653
0.4670
0.4371
0.4371
32,075
-0.03(-5.96%)
Feb 02, 2021
0.4780
0.4783
0.4510
0.4648
97,532
+0.02(+4.54%)
Feb 01, 2021
0.4731
0.4949
0.4183
0.4446
32,629
-0.04(-7.37%)
Jan 29, 2021
0.5000
0.5054
0.4523
0.4800
158,200
-0.01(-1.50%)
Jan 28, 2021
0.4942
0.5000
0.4746
0.4873
23,306
+0.04(+8.05%)
Jan 27, 2021
0.4700
0.5000
0.4510
0.4510
80,972
-0.02(-4.04%)
Jan 26, 2021
0.4840
0.5002
0.4602
0.4700
51,448
+0.03(+7.38%)
Jan 25, 2021
0.4548
0.4761
0.4372
0.4377
35,751
-0.03(-5.48%)
Jan 22, 2021
0.4725
0.4725
0.4517
0.4631
27,900
-0.00(-0.41%)
Jan 21, 2021
0.5000
0.5000
0.4540
0.4650
51,500
+0.01(+1.09%)
Jan 20, 2021
0.4664
0.4664
0.4278
0.4600
38,059
+0.01(+2.70%)
Jan 19, 2021
0.4642
0.4650
0.4279
0.4479
82,819
+0.02(+5.64%)
Jan 15, 2021
0.4369
0.4495
0.4240
0.4240
30,800
-0.01(-2.26%)
Jan 14, 2021
0.4469
0.4599
0.4338
0.4338
35,875
-0.02(-3.60%)
Jan 13, 2021
0.4639
0.4650
0.4500
0.4500
19,839
-0.01(-2.43%)
Jan 12, 2021
0.4600
0.4707
0.4546
0.4612
50,040
-0.00(-0.04%)
Jan 11, 2021
0.4614
0.4810
0.4614
0.4614
2,200
+0.03(+6.88%)
Jan 08, 2021
0.4345
0.4568
0.4043
0.4317
65,500
-0.01(-1.64%)
Jan 07, 2021
0.4384
0.4500
0.4308
0.4389
39,300
-0.00(-0.48%)
Jan 06, 2021
0.4401
0.4676
0.4377
0.4410
82,106
+0.00(+0.23%)
Jan 05, 2021
0.4451
0.4757
0.4400
0.4400
35,357
-0.00(-0.72%)
Jan 04, 2021
0.4770
0.4983
0.4400
0.4432
138,444
-0.04(-8.01%)
Dec 31, 2020
0.4818
0.4818
0.4818
4,450
+0.02(+4.56%)
Dec 30, 2020
0.4328
0.4715
0.4300
0.4608
4,450
+0.03(+7.81%)
Dec 29, 2020
0.4700
0.4704
0.4200
0.4274
17,536
-0.05(-10.96%)
Dec 28, 2020
0.5000
0.5400
0.4800
0.4800
27,420
+0.00(+0.65%)
Dec 24, 2020
0.4778
0.4778
0.4200
0.4769
61,000
+0.00(+0.40%)
Dec 23, 2020
0.4025
0.4900
0.3807
0.4750
178,375
+0.10(+28.38%)
Dec 22, 2020
0.3280
0.3700
0.3203
0.3700
43,605
+0.04(+12.80%)
Dec 21, 2020
0.3253
0.3499
0.3234
0.3280
9,230
-0.02(-6.26%)
Dec 18, 2020
0.3500
0.3546
0.3200
0.3499
35,900
+0.02(+4.92%)
Dec 17, 2020
0.2781
0.3400
0.2781
0.3335
62,380
+0.06(+21.23%)
Dec 16, 2020
0.2600
0.2786
0.2600
0.2751
12,130
+0.02(+8.26%)
Dec 15, 2020
0.2616
0.2651
0.2541
0.2541
3,000
+0.00(+1.64%)
Dec 14, 2020
0.2438
0.2667
0.2438
0.2500
2,696
-0.00(-1.38%)
Dec 11, 2020
0.2527
0.2542
0.2489
0.2535
16,800
-0.01(-4.66%)
Dec 10, 2020
0.2500
0.2659
0.2500
0.2659
17,500
+0.02(+6.36%)
Dec 09, 2020
0.2463
0.2536
0.2463
0.2500
32,100
-0.01(-3.77%)
Dec 08, 2020
0.2620
0.2791
0.2489
0.2598
73,788
-0.01(-2.51%)
Dec 07, 2020
0.2423
0.2665
0.2423
0.2665
27,068
+0.02(+7.68%)
Dec 04, 2020
0.2450
0.2550
0.2450
0.2475
69,700
-0.03(-10.71%)
Dec 03, 2020
0.2394
0.2860
0.2394
0.2772
3,100
+0.01(+3.09%)
Dec 02, 2020
0.2423
0.2822
0.2423
0.2689
164,244
-0.01(-4.51%)
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.