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
Quanta Inc
(OP:
)
0.0001
UNCHANGED
Last Price
Updated: 3:41 PM EDT, May 15, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2021
0.0152
0.0152
0.0126
0.0144
6,875,928
-0.00(-5.26%)
Nov 29, 2021
0.0169
0.0169
0.0147
0.0152
3,733,446
+0.00(+1.33%)
Nov 26, 2021
0.0185
0.0198
0.0121
0.0150
7,535,535
-0.00(-6.25%)
Nov 24, 2021
0.0210
0.0210
0.0155
0.0160
13,461,109
-0.00(-22.71%)
Nov 23, 2021
0.0240
0.0274
0.0202
0.0207
10,108,232
-0.01(-26.86%)
Nov 22, 2021
0.0244
0.0285
0.0230
0.0283
1,268,788
+0.00(+1.80%)
Nov 19, 2021
0.0249
0.0278
0.0222
0.0278
1,288,227
+0.00(+7.75%)
Nov 18, 2021
0.0284
0.0258
0.0258
0.0258
713,719
-0.00(-2.64%)
Nov 17, 2021
0.0247
0.0266
0.0240
0.0265
787,771
+0.00(+10.42%)
Nov 16, 2021
0.0258
0.0259
0.0230
0.0240
659,197
-0.00(-5.88%)
Nov 15, 2021
0.0260
0.0274
0.0245
0.0255
359,486
+0.00(+4.08%)
Nov 12, 2021
0.0281
0.0281
0.0220
0.0245
1,381,564
-0.00(-2.00%)
Nov 11, 2021
0.0260
0.0282
0.0225
0.0250
2,701,599
+0.00(+0.00%)
Nov 10, 2021
0.0258
0.0230
0.0250
1,952,254
-0.00(-10.39%)
Nov 09, 2021
0.0274
0.0295
0.0251
0.0279
1,121,783
+0.00(+2.20%)
Nov 08, 2021
0.0320
0.0320
0.0234
0.0273
1,113,893
-0.00(-2.50%)
Nov 05, 2021
0.0320
0.0320
0.0272
0.0280
1,492,052
-0.00(-12.50%)
Nov 04, 2021
0.0263
0.0320
0.0263
0.0320
597,947
+0.00(+14.29%)
Nov 03, 2021
0.0247
0.0330
0.0227
0.0280
6,343,370
+0.00(+18.64%)
Nov 02, 2021
0.0216
0.0245
0.0201
0.0236
4,239,410
+0.00(+2.61%)
Nov 01, 2021
0.0285
0.0245
0.0204
0.0230
9,263,236
-0.00(-6.12%)
Oct 29, 2021
0.0272
0.0272
0.0230
0.0245
3,180,878
-0.00(-5.41%)
Oct 28, 2021
0.0275
0.0275
0.0220
0.0259
1,398,760
+0.00(+3.60%)
Oct 27, 2021
0.0265
0.0289
0.0211
0.0250
6,500,509
-0.00(-5.66%)
Oct 26, 2021
0.0376
0.0251
0.0265
4,047,481
-0.00(-11.67%)
Oct 25, 2021
0.0326
0.0335
0.0299
0.0300
3,286,299
-0.00(-11.50%)
Oct 22, 2021
0.0353
0.0377
0.0312
0.0339
2,574,226
-0.00(-8.13%)
Oct 21, 2021
0.0380
0.0400
0.0355
0.0369
1,714,925
-0.00(-1.07%)
Oct 20, 2021
0.0314
0.0390
0.0305
0.0373
2,211,401
+0.01(+18.41%)
Oct 19, 2021
0.0310
0.0344
0.0299
0.0315
8,235,368
+0.00(+5.00%)
Oct 18, 2021
0.0358
0.0358
0.0299
0.0300
2,210,858
-0.00(-10.45%)
Oct 15, 2021
0.0341
0.0365
0.0315
0.0335
1,304,106
-0.00(-6.42%)
Oct 14, 2021
0.0360
0.0375
0.0307
0.0358
2,132,785
+0.00(+5.29%)
Oct 13, 2021
0.0300
0.0350
0.0285
0.0340
1,555,807
+0.00(+7.26%)
Oct 12, 2021
0.0330
0.0361
0.0305
0.0317
3,159,843
-0.00(-0.94%)
Oct 11, 2021
0.0282
0.0320
0.0250
0.0320
4,376,100
+0.00(+10.34%)
Oct 08, 2021
0.0300
0.0310
0.0284
0.0290
736,955
-0.00(-5.23%)
Oct 07, 2021
0.0290
0.0307
0.0280
0.0306
1,338,118
+0.00(+3.73%)
Oct 06, 2021
0.0288
0.0315
0.0280
0.0295
954,862
-0.00(-1.67%)
Oct 05, 2021
0.0329
0.0329
0.0259
0.0300
3,634,924
-0.00(-8.81%)
Oct 04, 2021
0.0349
0.0349
0.0298
0.0329
2,642,434
-0.00(-3.80%)
Oct 01, 2021
0.0387
0.0387
0.0330
0.0342
809,025
+0.00(+4.27%)
Sep 30, 2021
0.0323
0.0335
0.0306
0.0328
1,861,379
-0.00(-1.50%)
Sep 29, 2021
0.0365
0.0366
0.0330
0.0333
689,071
-0.00(-8.01%)
Sep 28, 2021
0.0317
0.0375
0.0317
0.0362
1,039,043
+0.00(+5.85%)
Sep 27, 2021
0.0321
0.0367
0.0318
0.0342
1,025,876
+0.00(+1.48%)
Sep 24, 2021
0.0375
0.0400
0.0308
0.0337
4,220,003
-0.00(-8.92%)
Sep 23, 2021
0.0321
0.0467
0.0319
0.0370
14,966,097
+0.00(+7.25%)
Sep 22, 2021
0.0384
0.0384
0.0311
0.0345
1,806,897
+0.00(+4.55%)
Sep 21, 2021
0.0298
0.0360
0.0295
0.0330
1,896,877
+0.00(+11.11%)
Sep 20, 2021
0.0320
0.0320
0.0280
0.0297
3,359,839
-0.00(-1.00%)
Sep 17, 2021
0.0344
0.0344
0.0290
0.0300
7,181,420
-0.00(-9.64%)
Sep 16, 2021
0.0370
0.0370
0.0317
0.0332
2,421,241
-0.00(-2.35%)
Sep 15, 2021
0.0370
0.0400
0.0314
0.0340
8,651,888
+0.00(+7.94%)
Sep 14, 2021
0.0336
0.0368
0.0310
0.0315
4,920,376
-0.01(-14.40%)
Sep 13, 2021
0.0390
0.0390
0.0350
0.0368
1,925,999
-0.00(-3.16%)
Sep 10, 2021
0.0387
0.0410
0.0373
0.0380
1,684,258
-0.00(-1.81%)
Sep 09, 2021
0.0400
0.0420
0.0385
0.0387
447,303
-0.00(-2.76%)
Sep 08, 2021
0.0393
0.0428
0.0382
0.0398
914,514
-0.00(-0.25%)
Sep 07, 2021
0.0414
0.0431
0.0390
0.0399
2,038,218
-0.00(-5.23%)
Sep 03, 2021
0.0403
0.0465
0.0400
0.0421
1,667,998
-0.00(-0.24%)
Sep 02, 2021
0.0400
0.0453
0.0390
0.0422
1,184,345
+0.00(+6.03%)
Sep 01, 2021
0.0429
0.0435
0.0384
0.0398
3,572,623
-0.00(-3.16%)
Aug 31, 2021
0.0458
0.0459
0.0405
0.0411
2,913,935
-0.01(-14.20%)
Aug 30, 2021
0.0469
0.0480
0.0420
0.0479
2,158,471
+0.00(+6.44%)
Aug 27, 2021
0.0450
0.0450
0.0423
0.0450
2,584,971
-0.00(-3.02%)
Aug 26, 2021
0.0455
0.0464
0.0419
0.0464
1,066,181
-0.00(-1.28%)
Aug 25, 2021
0.0495
0.0495
0.0451
0.0470
260,590
+0.00(+1.29%)
Aug 24, 2021
0.0490
0.0490
0.0444
0.0464
936,279
-0.00(-2.73%)
Aug 23, 2021
0.0465
0.0496
0.0430
0.0477
1,153,874
+0.00(+2.58%)
Aug 20, 2021
0.0468
0.0479
0.0458
0.0465
387,716
-0.00(-2.72%)
Aug 19, 2021
0.0483
0.0500
0.0440
0.0478
1,069,781
-0.00(-5.16%)
Aug 18, 2021
0.0520
0.0520
0.0483
0.0504
409,486
+0.00(+1.20%)
Aug 17, 2021
0.0475
0.0515
0.0475
0.0498
205,762
-0.00(-2.35%)
Aug 16, 2021
0.0490
0.0525
0.0465
0.0510
224,782
+0.00(+4.08%)
Aug 13, 2021
0.0481
0.0530
0.0467
0.0490
819,592
-0.00(-1.01%)
Aug 12, 2021
0.0495
0.0495
0.0445
0.0495
322,254
+0.00(+1.23%)
Aug 11, 2021
0.0493
0.0495
0.0460
0.0489
467,998
-0.00(-2.20%)
Aug 10, 2021
0.0487
0.0525
0.0451
0.0500
1,492,822
+0.00(+0.00%)
Aug 09, 2021
0.0487
0.0530
0.0466
0.0500
1,202,303
+0.00(+2.04%)
Aug 06, 2021
0.0510
0.0510
0.0463
0.0490
479,399
-0.00(-2.39%)
Aug 05, 2021
0.0500
0.0502
0.0400
0.0502
3,203,512
-0.00(-2.14%)
Aug 04, 2021
0.0481
0.0550
0.0480
0.0513
1,251,855
-0.00(-0.77%)
Aug 03, 2021
0.0480
0.0540
0.0480
0.0517
2,623,803
-0.00(-0.58%)
Aug 02, 2021
0.0572
0.0590
0.0503
0.0520
1,788,044
-0.00(-5.97%)
Jul 30, 2021
0.0522
0.0587
0.0473
0.0553
3,008,161
+0.01(+10.60%)
Jul 29, 2021
0.0520
0.0600
0.0447
0.0500
5,321,769
+0.01(+13.64%)
Jul 28, 2021
0.0463
0.0498
0.0410
0.0440
1,153,627
-0.00(-2.22%)
Jul 27, 2021
0.0468
0.0492
0.0424
0.0450
749,507
-0.00(-3.64%)
Jul 26, 2021
0.0490
0.0520
0.0460
0.0467
416,689
-0.00(-4.69%)
Jul 23, 2021
0.0490
0.0500
0.0472
0.0490
743,977
-0.00(-0.61%)
Jul 22, 2021
0.0466
0.0525
0.0449
0.0493
1,396,020
+0.00(+4.67%)
Jul 21, 2021
0.0420
0.0512
0.0420
0.0471
2,912,966
+0.01(+16.30%)
Jul 20, 2021
0.0355
0.0446
0.0355
0.0405
2,275,516
+0.01(+14.08%)
Jul 19, 2021
0.0341
0.0399
0.0325
0.0355
5,273,397
+0.00(+5.65%)
Jul 16, 2021
0.0400
0.0400
0.0311
0.0336
4,582,814
-0.00(-11.58%)
Jul 15, 2021
0.0384
0.0414
0.0371
0.0380
1,893,244
-0.00(-1.30%)
Jul 14, 2021
0.0399
0.0428
0.0380
0.0385
3,451,958
-0.00(-3.51%)
Jul 13, 2021
0.0411
0.0422
0.0376
0.0399
2,675,409
-0.00(-2.92%)
Jul 12, 2021
0.0419
0.0450
0.0410
0.0411
2,017,127
-0.00(-0.24%)
Jul 09, 2021
0.0400
0.0455
0.0376
0.0412
2,832,541
+0.00(+3.00%)
Jul 08, 2021
0.0410
0.0430
0.0390
0.0400
2,153,260
-0.00(-2.44%)
Jul 07, 2021
0.0425
0.0425
0.0400
0.0410
2,173,646
-0.00(-3.53%)
Jul 06, 2021
0.0469
0.0469
0.0400
0.0425
3,032,121
-0.00(-5.56%)
Jul 02, 2021
0.0431
0.0458
0.0410
0.0450
3,256,650
+0.00(+0.90%)
Jul 01, 2021
0.0470
0.0474
0.0433
0.0446
3,528,214
-0.00(-5.91%)
Jun 30, 2021
0.0460
0.0480
0.0452
0.0474
2,241,226
+0.00(+4.87%)
Jun 29, 2021
0.0490
0.0521
0.0447
0.0452
4,582,148
-0.00(-4.84%)
Jun 28, 2021
0.0519
0.0519
0.0452
0.0475
5,739,216
-0.00(-5.19%)
Jun 25, 2021
0.0538
0.0538
0.0480
0.0501
2,375,761
+0.00(+0.00%)
Jun 24, 2021
0.0576
0.0576
0.0471
0.0501
7,448,823
-0.00(-3.65%)
Jun 23, 2021
0.0550
0.0750
0.0517
0.0520
14,326,744
+0.00(+7.66%)
Jun 22, 2021
0.0517
0.0520
0.0477
0.0483
3,213,591
-0.00(-3.40%)
Jun 21, 2021
0.0536
0.0539
0.0476
0.0500
4,266,810
-0.00(-1.96%)
Jun 18, 2021
0.0539
0.0555
0.0471
0.0510
7,205,887
-0.01(-15.00%)
Jun 17, 2021
0.0670
0.0670
0.0565
0.0600
2,802,475
+0.00(+2.92%)
Jun 16, 2021
0.0600
0.0630
0.0511
0.0583
2,248,093
-0.00(-2.51%)
Jun 15, 2021
0.0670
0.0670
0.0551
0.0598
2,030,854
-0.00(-5.38%)
Jun 14, 2021
0.0635
0.0700
0.0625
0.0632
2,069,908
-0.00(-2.62%)
Jun 11, 2021
0.0655
0.0700
0.0620
0.0649
2,190,133
-0.00(-1.07%)
Jun 10, 2021
0.0600
0.0700
0.0600
0.0656
3,328,219
+0.00(+4.29%)
Jun 09, 2021
0.0600
0.0679
0.0500
0.0629
4,728,574
+0.01(+9.39%)
Jun 08, 2021
0.0540
0.0600
0.0540
0.0575
3,222,958
+0.00(+0.88%)
Jun 07, 2021
0.0550
0.0610
0.0493
0.0570
9,713,784
-0.00(-4.52%)
Jun 04, 2021
0.0500
0.0620
0.0480
0.0597
5,894,670
+0.01(+15.25%)
Jun 03, 2021
0.0650
0.0650
0.0490
0.0518
6,803,928
-0.01(-9.76%)
Jun 02, 2021
0.0755
0.0848
0.0438
0.0574
25,353,988
-0.02(-22.43%)
Jun 01, 2021
0.0828
0.0828
0.0728
0.0740
3,020,174
-0.01(-6.33%)
May 28, 2021
0.0830
0.0895
0.0711
0.0790
3,981,768
-0.00(-4.82%)
May 27, 2021
0.0850
0.0910
0.0775
0.0830
5,198,936
+0.00(+4.01%)
May 26, 2021
0.0824
0.0920
0.0734
0.0798
7,976,869
-0.00(-0.13%)
May 25, 2021
0.0936
0.0950
0.0732
0.0799
16,131,145
-0.01(-11.91%)
May 24, 2021
0.0950
0.0980
0.0855
0.0907
2,116,173
-0.00(-4.53%)
May 21, 2021
0.1000
0.1000
0.0875
0.0950
3,949,287
-0.00(-0.52%)
May 20, 2021
0.0880
0.1134
0.0880
0.0955
5,316,594
+0.00(+0.53%)
May 19, 2021
0.0850
0.1000
0.0812
0.0950
3,308,222
+0.01(+7.95%)
May 18, 2021
0.1000
0.1000
0.0810
0.0880
9,451,881
-0.01(-11.11%)
May 17, 2021
0.1300
0.1300
0.0954
0.0990
6,226,725
-0.02(-20.03%)
May 14, 2021
0.1390
0.1390
0.0920
0.1238
9,964,431
+0.00(+3.17%)
May 13, 2021
0.1440
0.1680
0.1060
0.1200
15,376,610
-0.02(-12.92%)
May 12, 2021
0.0875
0.1450
0.0851
0.1378
22,395,856
+0.04(+48.17%)
May 11, 2021
0.0777
0.1090
0.0671
0.0930
18,140,552
+0.02(+22.21%)
May 10, 2021
0.0800
0.0825
0.0732
0.0761
12,135,048
-0.00(-3.06%)
May 07, 2021
0.0850
0.0900
0.0773
0.0785
12,279,541
-0.01(-6.99%)
May 06, 2021
0.1100
0.1110
0.0809
0.0844
13,055,901
-0.01(-10.69%)
May 05, 2021
0.0959
0.1100
0.0810
0.0945
19,684,768
-0.01(-7.35%)
May 04, 2021
0.1600
0.1675
0.0960
0.1020
21,755,324
-0.04(-27.45%)
May 03, 2021
0.1700
0.1852
0.1303
0.1406
23,459,184
-0.05(-27.93%)
Apr 30, 2021
0.0700
0.2050
0.0680
0.1951
71,773,800
+0.13(+192.50%)
Apr 29, 2021
0.0595
0.0700
0.0560
0.0667
11,508,233
+0.01(+21.27%)
Apr 28, 2021
0.0500
0.0560
0.0460
0.0550
5,005,492
+0.01(+12.24%)
Apr 27, 2021
0.0510
0.0510
0.0465
0.0490
2,285,823
+0.00(+3.38%)
Apr 26, 2021
0.0500
0.0525
0.0450
0.0474
5,690,663
+0.00(+0.85%)
Apr 23, 2021
0.0490
0.0540
0.0465
0.0470
4,991,500
-0.00(-3.89%)
Apr 22, 2021
0.0530
0.0530
0.0483
0.0489
1,653,095
-0.00(-3.17%)
Apr 21, 2021
0.0653
0.0653
0.0476
0.0505
7,078,759
-0.01(-14.41%)
Apr 20, 2021
0.0619
0.0770
0.0500
0.0590
7,274,688
+0.01(+10.49%)
Apr 19, 2021
0.0661
0.0661
0.0450
0.0534
3,573,998
-0.01(-14.15%)
Apr 16, 2021
0.0700
0.0700
0.0510
0.0622
1,933,000
-0.01(-10.50%)
Apr 15, 2021
0.0790
0.0790
0.0510
0.0695
5,961,942
+0.00(+5.14%)
Apr 14, 2021
0.0700
0.0800
0.0600
0.0661
5,136,961
+0.00(+1.54%)
Apr 13, 2021
0.0700
0.0860
0.0600
0.0651
10,482,628
+0.01(+18.36%)
Apr 12, 2021
0.0420
0.0600
0.0420
0.0550
7,637,428
+0.01(+32.53%)
Apr 09, 2021
0.0480
0.0480
0.0403
0.0415
8,179,600
-0.00(-7.98%)
Apr 08, 2021
0.0698
0.0874
0.0450
0.0451
29,107,350
+0.00(+5.13%)
Apr 07, 2021
0.0460
0.0460
0.0410
0.0429
395,756
-0.00(-2.50%)
Apr 06, 2021
0.0419
0.0487
0.0400
0.0440
851,316
+0.00(+10.00%)
Apr 05, 2021
0.0485
0.0485
0.0400
0.0400
1,619,054
-0.01(-17.53%)
Apr 01, 2021
0.0441
0.0550
0.0420
0.0485
2,151,000
+0.01(+15.48%)
Mar 31, 2021
0.0405
0.0420
0.0390
0.0420
891,875
+0.00(+5.53%)
Mar 30, 2021
0.0476
0.0500
0.0391
0.0398
6,131,198
-0.00(-5.46%)
Mar 29, 2021
0.0498
0.0498
0.0400
0.0421
1,583,179
-0.01(-15.80%)
Mar 26, 2021
0.0599
0.0620
0.0465
0.0500
3,107,100
-0.01(-13.49%)
Mar 25, 2021
0.0620
0.0700
0.0402
0.0578
5,644,237
+0.00(+8.85%)
Mar 24, 2021
0.0710
0.0710
0.0512
0.0531
4,706,680
-0.01(-21.91%)
Mar 23, 2021
0.0675
0.1000
0.0590
0.0680
12,180,803
+0.02(+30.77%)
Mar 22, 2021
0.0529
0.0591
0.0500
0.0520
3,166,312
-0.01(-12.01%)
Mar 19, 2021
0.0770
0.0810
0.0529
0.0591
6,126,800
-0.01(-15.57%)
Mar 18, 2021
0.0510
0.1400
0.0476
0.0700
26,067,620
+0.03(+66.67%)
Mar 17, 2021
0.0550
0.0550
0.0400
0.0420
1,837,140
-0.01(-26.32%)
Mar 16, 2021
0.0600
0.0950
0.0475
0.0570
2,744,299
+0.00(+6.54%)
Mar 15, 2021
0.0580
0.0605
0.0520
0.0535
2,111,444
-0.00(-7.76%)
Mar 12, 2021
0.0650
0.0670
0.0580
0.0580
663,100
-0.01(-11.45%)
Mar 11, 2021
0.0670
0.0690
0.0639
0.0655
292,319
-0.00(-2.38%)
Mar 10, 2021
0.0735
0.0735
0.0641
0.0671
418,005
-0.00(-4.14%)
Mar 09, 2021
0.0750
0.0800
0.0698
0.0700
527,656
-0.01(-9.68%)
Mar 08, 2021
0.0750
0.0800
0.0750
0.0775
1,816,776
+0.01(+10.71%)
Mar 05, 2021
0.0800
0.0800
0.0640
0.0700
495,700
-0.01(-12.50%)
Mar 04, 2021
0.0700
0.0800
0.0700
0.0800
123,185
+0.01(+10.65%)
Mar 03, 2021
0.0800
0.0800
0.0710
0.0723
109,313
+0.00(+2.26%)
Mar 02, 2021
0.0641
0.0825
0.0641
0.0707
137,396
-0.00(-3.15%)
Mar 01, 2021
0.0840
0.0840
0.0730
0.0730
59,704
-0.00(-2.14%)
Feb 26, 2021
0.0829
0.0830
0.0730
0.0746
183,500
-0.01(-9.90%)
Feb 25, 2021
0.0828
0.0829
0.0759
0.0828
37,578
-0.00(-1.31%)
Feb 24, 2021
0.1000
0.1000
0.0700
0.0839
21,666
+0.01(+19.86%)
Feb 23, 2021
0.0776
0.0889
0.0650
0.0700
420,337
-0.00(-6.17%)
Feb 22, 2021
0.0890
0.0890
0.0611
0.0746
205,958
+0.01(+13.03%)
Feb 19, 2021
0.0723
0.0820
0.0650
0.0660
140,400
-0.01(-8.97%)
Feb 18, 2021
0.0805
0.0889
0.0650
0.0725
399,928
-0.02(-17.61%)
Feb 17, 2021
0.0999
0.1000
0.0850
0.0880
69,218
-0.00(-2.22%)
Feb 16, 2021
0.1000
0.1000
0.0900
0.0900
142,287
-0.00(-0.11%)
Feb 12, 2021
0.0860
0.1000
0.0860
0.0901
90,000
-0.01(-8.99%)
Feb 11, 2021
0.1190
0.1190
0.0850
0.0990
246,185
+0.01(+14.72%)
Feb 10, 2021
0.1290
0.1290
0.0860
0.0863
350,862
-0.00(-4.11%)
Feb 09, 2021
0.1300
0.1300
0.0881
0.0900
350,248
-0.01(-7.69%)
Feb 08, 2021
0.0997
0.1400
0.0760
0.0975
203,567
+0.00(+3.39%)
Feb 05, 2021
0.0980
0.0985
0.0900
0.0943
102,900
-0.00(-0.74%)
Feb 04, 2021
0.0990
0.0990
0.0810
0.0950
261,556
+0.01(+5.79%)
Feb 03, 2021
0.0990
0.0990
0.0800
0.0898
282,612
-0.00(-0.22%)
Feb 02, 2021
0.1518
0.1518
0.0600
0.0900
1,270,463
-0.04(-28.00%)
Feb 01, 2021
0.1300
0.1597
0.1100
0.1250
295,096
-0.02(-16.61%)
Jan 29, 2021
0.1050
0.1650
0.0994
0.1499
847,000
+0.05(+47.25%)
Jan 28, 2021
0.0950
0.1040
0.0950
0.1018
572,732
+0.01(+5.71%)
Jan 27, 2021
0.0890
0.1000
0.0850
0.0963
527,763
+0.02(+20.37%)
Jan 26, 2021
0.0775
0.0803
0.0752
0.0800
40,008
-0.00(-3.61%)
Jan 25, 2021
0.0830
0.0830
0.0800
0.0830
105,594
+0.00(+0.00%)
Jan 22, 2021
0.0830
0.0830
0.0812
0.0830
23,500
-0.00(-2.35%)
Jan 21, 2021
0.0825
0.0890
0.0800
0.0850
629,428
+0.01(+16.76%)
Jan 20, 2021
0.0700
0.0750
0.0700
0.0728
74,915
+0.01(+10.30%)
Jan 19, 2021
0.0620
0.0660
0.0620
0.0660
78,518
+0.00(+4.93%)
Jan 15, 2021
0.0628
0.0630
0.0600
0.0629
93,200
+0.00(+4.83%)
Jan 14, 2021
0.0550
0.0600
0.0550
0.0600
17,400
+0.00(+0.00%)
Jan 13, 2021
0.0627
0.0627
0.0600
0.0600
500
-0.00(-0.66%)
Jan 12, 2021
0.0533
0.0604
0.0533
0.0604
37,200
+0.01(+9.62%)
Jan 11, 2021
0.0571
0.0644
0.0551
0.0551
49,283
-0.00(-3.33%)
Jan 08, 2021
0.0599
0.0635
0.0555
0.0570
163,100
-0.00(-6.25%)
Jan 07, 2021
0.0560
0.0608
0.0520
0.0608
207,252
+0.00(+0.16%)
Jan 06, 2021
0.0603
0.0644
0.0560
0.0607
15,450
+0.00(+8.20%)
Jan 05, 2021
0.0600
0.0620
0.0561
0.0561
23,749
+0.00(+0.18%)
Jan 04, 2021
0.0650
0.0650
0.0560
0.0560
158,467
-0.01(-13.85%)
Dec 31, 2020
0.0650
0.0650
0.0650
107,723
-0.00(-2.99%)
Dec 30, 2020
0.0550
0.0700
0.0520
0.0670
107,723
+0.01(+11.67%)
Dec 29, 2020
0.0600
0.0740
0.0553
0.0600
179,451
+0.01(+10.09%)
Dec 28, 2020
0.0600
0.0600
0.0495
0.0545
62,411
+0.00(+10.10%)
Dec 24, 2020
0.0464
0.0495
0.0464
0.0495
7,000
-0.00(-0.60%)
Dec 23, 2020
0.0601
0.0601
0.0425
0.0498
399,245
-0.01(-17.00%)
Dec 22, 2020
0.0534
0.0700
0.0534
0.0600
622,287
+0.01(+24.74%)
Dec 21, 2020
0.0493
0.0534
0.0481
0.0481
19,072
+0.00(+6.89%)
Dec 18, 2020
0.0510
0.0521
0.0450
0.0450
122,500
-0.01(-11.07%)
Dec 17, 2020
0.0461
0.0579
0.0461
0.0506
124,333
+0.00(+0.20%)
Dec 16, 2020
0.0503
0.0590
0.0501
0.0505
77,355
+0.00(+1.00%)
Dec 15, 2020
0.0600
0.0600
0.0424
0.0500
99,527
-0.01(-14.97%)
Dec 14, 2020
0.0633
0.0633
0.0500
0.0588
102,826
+0.00(+6.91%)
Dec 11, 2020
0.0449
0.0550
0.0449
0.0550
112,200
+0.01(+22.77%)
Dec 10, 2020
0.0400
0.0448
0.0400
0.0448
10,000
+0.00(+7.18%)
Dec 09, 2020
0.0472
0.0472
0.0411
0.0418
50,198
-0.01(-14.69%)
Dec 08, 2020
0.0493
0.0493
0.0450
0.0490
43,935
-0.00(-1.01%)
Dec 07, 2020
0.0440
0.0500
0.0390
0.0495
92,982
+0.01(+17.86%)
Dec 04, 2020
0.0455
0.0460
0.0411
0.0420
10,000
+0.00(+2.44%)
Dec 03, 2020
0.0390
0.0431
0.0390
0.0410
96,942
+0.00(+7.89%)
Dec 02, 2020
0.0420
0.0475
0.0375
0.0380
336,742
-0.00(-8.43%)
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.