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
Micronet Enertec Tec
(NQ:
MICT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 24, 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 (%)
Dec 31, 2020
2.080
2.080
2.080
457,119
-0.19(-8.37%)
Dec 30, 2020
2.320
2.360
2.250
2.270
457,119
-0.07(-2.99%)
Dec 29, 2020
2.390
2.410
2.270
2.340
558,959
-0.07(-2.90%)
Dec 28, 2020
2.180
2.410
2.180
2.410
982,639
+0.21(+9.55%)
Dec 24, 2020
2.140
2.210
2.110
2.200
454,500
+0.03(+1.38%)
Dec 23, 2020
2.100
2.170
2.040
2.170
518,571
+0.12(+5.85%)
Dec 22, 2020
1.990
2.060
1.920
2.050
614,941
+0.06(+3.02%)
Dec 21, 2020
1.830
2.000
1.800
1.990
901,114
+0.02(+1.02%)
Dec 18, 2020
2.060
2.130
1.830
1.970
2,774,000
-0.06(-2.96%)
Dec 17, 2020
1.850
2.030
1.830
2.030
1,650,032
+0.17(+9.14%)
Dec 16, 2020
1.710
1.860
1.700
1.860
1,009,352
+0.13(+7.51%)
Dec 15, 2020
1.760
1.760
1.670
1.730
686,509
+0.03(+1.76%)
Dec 14, 2020
1.770
1.800
1.630
1.700
3,139,551
+0.04(+2.41%)
Dec 11, 2020
1.700
1.710
1.620
1.660
441,400
-0.03(-1.78%)
Dec 10, 2020
1.770
1.770
1.680
1.690
246,282
-0.02(-1.17%)
Dec 09, 2020
1.780
1.820
1.640
1.710
507,872
-0.13(-7.07%)
Dec 08, 2020
1.850
1.870
1.790
1.840
680,099
+0.07(+3.95%)
Dec 07, 2020
1.700
1.870
1.700
1.770
1,005,952
+0.07(+4.12%)
Dec 04, 2020
1.700
1.739
1.671
1.700
296,100
+0.01(+0.59%)
Dec 03, 2020
1.690
1.710
1.660
1.690
329,516
-0.01(-0.59%)
Dec 02, 2020
1.660
1.740
1.610
1.700
937,603
+0.06(+3.66%)
Dec 01, 2020
1.600
1.670
1.580
1.640
252,316
+0.03(+1.86%)
Nov 30, 2020
1.620
1.670
1.560
1.610
633,280
-0.02(-1.23%)
Nov 27, 2020
1.700
1.710
1.610
1.630
242,400
-0.05(-2.98%)
Nov 25, 2020
1.750
1.750
1.610
1.680
493,700
-0.07(-4.00%)
Nov 24, 2020
1.870
1.870
1.670
1.750
575,143
-0.07(-3.85%)
Nov 23, 2020
1.800
1.990
1.740
1.820
1,967,802
+0.08(+4.60%)
Nov 20, 2020
1.570
1.750
1.530
1.740
795,700
+0.17(+10.83%)
Nov 19, 2020
1.520
1.590
1.470
1.570
381,609
+0.02(+1.29%)
Nov 18, 2020
1.570
1.600
1.530
1.550
384,566
-0.03(-1.90%)
Nov 17, 2020
1.580
1.700
1.530
1.580
809,453
+0.03(+1.94%)
Nov 16, 2020
1.540
1.600
1.490
1.550
1,280,388
+0.05(+3.33%)
Nov 13, 2020
1.510
1.530
1.480
1.500
354,200
+0.00(+0.00%)
Nov 12, 2020
1.530
1.560
1.450
1.500
356,746
-0.02(-1.32%)
Nov 11, 2020
1.540
1.590
1.500
1.520
312,521
-0.07(-4.40%)
Nov 10, 2020
1.600
1.640
1.530
1.590
301,606
-0.01(-0.63%)
Nov 09, 2020
1.650
1.690
1.600
1.600
438,874
-0.05(-3.03%)
Nov 06, 2020
1.710
1.730
1.620
1.650
340,600
+0.00(+0.00%)
Nov 05, 2020
1.700
1.740
1.610
1.650
738,126
+0.05(+3.12%)
Nov 04, 2020
1.700
1.760
1.570
1.600
595,848
-0.13(-7.51%)
Nov 03, 2020
1.750
1.790
1.610
1.730
628,619
-0.07(-3.89%)
Nov 02, 2020
2.250
2.350
1.790
1.800
2,709,376
-1.32(-42.31%)
Oct 30, 2020
2.620
3.360
2.620
3.120
1,694,200
+0.56(+21.88%)
Oct 29, 2020
2.580
2.630
2.420
2.560
130,756
+0.01(+0.39%)
Oct 28, 2020
2.370
2.580
2.280
2.550
177,502
+0.13(+5.37%)
Oct 27, 2020
2.430
2.540
2.380
2.420
109,546
+0.02(+0.83%)
Oct 26, 2020
2.750
2.840
2.350
2.400
282,533
-0.35(-12.73%)
Oct 23, 2020
2.650
2.950
2.650
2.750
468,600
+0.12(+4.56%)
Oct 22, 2020
2.480
2.760
2.370
2.630
155,984
+0.14(+5.62%)
Oct 21, 2020
2.640
2.660
2.250
2.490
446,185
-0.20(-7.43%)
Oct 20, 2020
2.720
2.730
2.610
2.690
193,059
-0.11(-3.93%)
Oct 19, 2020
3.030
3.090
2.640
2.800
258,162
-0.17(-5.72%)
Oct 16, 2020
3.100
3.110
2.900
2.970
221,400
-0.16(-5.11%)
Oct 15, 2020
3.110
3.209
3.020
3.130
147,113
-0.06(-1.88%)
Oct 14, 2020
3.350
3.350
3.150
3.190
173,787
-0.09(-2.74%)
Oct 13, 2020
3.480
3.480
3.010
3.280
142,275
-0.16(-4.65%)
Oct 12, 2020
3.560
3.570
3.320
3.440
128,114
-0.07(-1.99%)
Oct 09, 2020
3.530
3.650
3.450
3.510
299,600
+0.04(+1.15%)
Oct 08, 2020
3.620
3.730
3.410
3.470
268,885
-0.16(-4.41%)
Oct 07, 2020
3.550
3.680
3.460
3.630
489,279
+0.01(+0.28%)
Oct 06, 2020
3.680
3.680
3.320
3.620
609,209
+0.14(+4.02%)
Oct 05, 2020
3.650
3.730
3.470
3.480
281,569
-0.11(-3.06%)
Oct 02, 2020
3.840
4.690
3.410
3.590
1,939,100
-0.35(-8.88%)
Oct 01, 2020
3.910
3.990
3.730
3.940
266,801
+0.07(+1.81%)
Sep 30, 2020
3.710
4.140
3.600
3.870
674,708
-0.18(-4.44%)
Sep 29, 2020
3.840
5.270
3.640
4.050
3,122,482
+0.48(+13.45%)
Sep 28, 2020
3.210
3.710
3.210
3.570
371,856
+0.12(+3.48%)
Sep 25, 2020
3.090
3.710
3.080
3.450
958,200
+0.37(+12.01%)
Sep 24, 2020
3.850
4.110
2.340
3.080
2,231,455
-0.77(-20.00%)
Sep 23, 2020
4.860
5.110
3.750
3.850
1,164,369
-1.09(-22.06%)
Sep 22, 2020
5.240
5.290
4.780
4.940
438,805
-0.37(-6.97%)
Sep 21, 2020
5.600
5.790
5.100
5.310
887,149
-0.32(-5.68%)
Sep 18, 2020
5.000
5.820
4.620
5.630
1,392,500
+0.81(+16.80%)
Sep 17, 2020
5.300
5.415
4.810
4.820
910,316
-0.48(-9.06%)
Sep 16, 2020
5.650
5.800
5.122
5.300
313,396
-0.30(-5.36%)
Sep 15, 2020
5.380
5.600
5.210
5.600
240,247
+0.35(+6.67%)
Sep 14, 2020
5.100
5.580
5.100
5.250
268,634
+0.14(+2.74%)
Sep 11, 2020
5.380
5.437
4.900
5.110
311,800
+0.26(+5.36%)
Sep 10, 2020
5.540
5.750
4.700
4.850
473,211
-0.82(-14.46%)
Sep 09, 2020
5.930
6.700
5.050
5.670
1,671,664
-0.26(-4.38%)
Sep 08, 2020
5.300
6.390
5.000
5.930
3,856,812
+1.35(+29.48%)
Sep 04, 2020
5.010
5.010
4.510
4.580
179,600
-0.30(-6.15%)
Sep 03, 2020
5.030
5.030
4.690
4.880
237,559
+0.19(+4.05%)
Sep 02, 2020
5.090
5.090
4.500
4.690
281,746
-0.08(-1.68%)
Sep 01, 2020
4.610
4.880
4.580
4.770
236,178
+0.11(+2.36%)
Aug 31, 2020
5.100
5.100
4.280
4.660
426,633
-0.24(-4.90%)
Aug 28, 2020
4.820
5.000
4.820
4.900
220,300
+0.13(+2.73%)
Aug 27, 2020
5.200
5.400
4.520
4.770
582,975
-0.33(-6.47%)
Aug 26, 2020
4.330
5.100
4.330
5.100
1,260,636
+0.86(+20.28%)
Aug 25, 2020
3.810
4.440
3.550
4.240
1,021,430
+0.65(+18.11%)
Aug 24, 2020
3.240
3.980
3.160
3.590
775,380
+0.33(+10.12%)
Aug 21, 2020
3.790
3.880
3.210
3.260
804,900
-0.51(-13.53%)
Aug 20, 2020
4.220
4.220
3.660
3.770
1,004,051
-0.66(-14.90%)
Aug 19, 2020
4.670
4.790
4.050
4.430
2,322,651
-0.67(-13.14%)
Aug 18, 2020
6.220
8.450
4.910
5.100
50,880,704
+1.60(+45.71%)
Aug 17, 2020
3.940
4.070
3.360
3.500
158,106
-0.45(-11.39%)
Aug 14, 2020
4.170
4.300
3.898
3.950
175,900
-0.13(-3.19%)
Aug 13, 2020
3.980
4.230
3.900
4.080
76,214
+0.00(+0.00%)
Aug 12, 2020
3.800
4.220
3.760
4.080
224,201
+0.34(+9.09%)
Aug 11, 2020
3.390
4.140
3.210
3.740
214,572
+0.34(+10.00%)
Aug 10, 2020
3.610
3.630
3.210
3.400
103,376
-0.20(-5.56%)
Aug 07, 2020
3.650
3.710
3.400
3.600
58,400
-0.08(-2.17%)
Aug 06, 2020
3.740
3.740
3.420
3.680
77,475
+0.08(+2.22%)
Aug 05, 2020
3.160
3.920
3.010
3.600
217,774
+0.40(+12.50%)
Aug 04, 2020
3.250
3.390
3.060
3.200
119,193
+0.00(+0.00%)
Aug 03, 2020
3.050
3.300
2.771
3.200
87,943
+0.13(+4.23%)
Jul 31, 2020
3.310
3.400
3.040
3.070
105,300
-0.23(-6.97%)
Jul 30, 2020
3.350
3.450
3.070
3.300
104,142
-0.16(-4.62%)
Jul 29, 2020
3.300
3.480
3.090
3.460
162,424
+0.24(+7.45%)
Jul 28, 2020
3.670
4.040
3.050
3.220
387,217
-0.40(-11.05%)
Jul 27, 2020
3.330
4.160
3.330
3.620
740,762
+0.38(+11.73%)
Jul 24, 2020
2.720
3.240
2.590
3.240
332,400
+0.72(+28.57%)
Jul 23, 2020
2.270
2.563
2.239
2.520
63,207
+0.20(+8.62%)
Jul 22, 2020
2.280
2.340
2.070
2.320
52,780
+0.03(+1.31%)
Jul 21, 2020
2.380
2.390
2.230
2.290
45,774
-0.07(-2.97%)
Jul 20, 2020
2.380
2.480
2.270
2.360
58,887
-0.12(-4.84%)
Jul 17, 2020
2.300
2.500
2.133
2.480
90,800
+0.19(+8.30%)
Jul 16, 2020
2.450
2.510
2.260
2.290
66,446
-0.23(-9.13%)
Jul 15, 2020
2.790
2.790
2.400
2.520
310,376
-0.30(-10.64%)
Jul 14, 2020
2.440
2.890
2.330
2.820
320,855
+0.49(+21.03%)
Jul 13, 2020
2.500
2.500
2.170
2.330
141,463
+0.15(+6.88%)
Jul 10, 2020
2.300
2.470
2.100
2.180
169,100
-0.13(-5.63%)
Jul 09, 2020
2.450
2.520
1.940
2.310
258,406
-0.27(-10.47%)
Jul 08, 2020
2.100
2.990
2.090
2.580
736,704
+0.51(+24.64%)
Jul 07, 2020
1.810
2.100
1.810
2.070
107,161
+0.27(+15.00%)
Jul 06, 2020
1.810
1.850
1.450
1.800
127,542
+0.10(+5.88%)
Jul 02, 2020
1.550
1.780
1.470
1.700
320,000
+0.29(+20.57%)
Jul 01, 2020
1.500
2.430
1.350
1.410
1,919,218
-0.06(-4.08%)
Jun 30, 2020
1.360
1.480
1.340
1.470
101,711
+0.17(+13.08%)
Jun 29, 2020
1.300
1.460
1.250
1.300
81,749
+0.06(+4.84%)
Jun 26, 2020
1.260
1.263
1.240
1.240
10,900
-0.05(-4.25%)
Jun 25, 2020
1.360
1.375
1.270
1.295
36,911
-0.03(-1.89%)
Jun 24, 2020
1.380
1.420
1.200
1.320
44,642
-0.03(-2.22%)
Jun 23, 2020
1.270
1.420
1.270
1.350
219,086
+0.10(+8.00%)
Jun 22, 2020
1.140
1.250
1.120
1.250
97,626
+0.08(+6.84%)
Jun 19, 2020
1.130
1.170
0.9950
1.170
87,800
+0.04(+3.54%)
Jun 18, 2020
1.200
1.200
1.130
1.130
9,879
-0.06(-5.04%)
Jun 17, 2020
1.180
1.200
1.160
1.190
4,335
+0.01(+0.85%)
Jun 16, 2020
1.160
1.210
1.160
1.180
49,030
+0.04(+3.51%)
Jun 15, 2020
1.120
1.160
1.120
1.140
7,724
-0.03(-2.56%)
Jun 12, 2020
1.130
1.190
1.130
1.170
9,700
+0.04(+3.54%)
Jun 11, 2020
1.197
1.200
1.120
1.130
32,303
-0.07(-5.75%)
Jun 10, 2020
1.194
1.250
1.160
1.199
44,351
+0.05(+4.26%)
Jun 09, 2020
1.240
1.240
1.130
1.150
18,406
-0.09(-7.26%)
Jun 08, 2020
1.210
1.250
1.200
1.240
10,847
+0.04(+3.33%)
Jun 05, 2020
1.136
1.250
1.136
1.200
48,700
+0.00(+0.00%)
Jun 04, 2020
1.170
1.200
1.140
1.200
10,289
+0.05(+4.35%)
Jun 03, 2020
1.230
1.230
1.150
1.150
13,597
+0.02(+1.77%)
Jun 02, 2020
1.220
1.230
1.090
1.130
54,376
-0.08(-6.61%)
Jun 01, 2020
1.210
1.220
1.190
1.210
20,868
+0.01(+1.26%)
May 29, 2020
1.190
1.200
1.170
1.195
55,900
+0.06(+4.82%)
May 28, 2020
1.150
1.180
1.140
1.140
12,175
-0.01(-0.87%)
May 27, 2020
1.200
1.200
1.135
1.150
28,294
+0.00(+0.00%)
May 26, 2020
1.220
1.220
1.133
1.150
20,952
-0.05(-4.17%)
May 22, 2020
1.140
1.200
1.111
1.200
11,800
+0.06(+5.26%)
May 21, 2020
1.200
1.210
1.140
1.140
12,406
-0.06(-5.00%)
May 20, 2020
1.170
1.210
1.170
1.200
4,384
+0.05(+4.35%)
May 19, 2020
1.160
1.190
1.130
1.150
3,970
-0.03(-2.54%)
May 18, 2020
1.180
1.220
1.170
1.180
32,278
+0.00(+0.00%)
May 15, 2020
1.120
1.180
1.115
1.180
15,300
+0.06(+5.36%)
May 14, 2020
1.100
1.210
1.100
1.120
21,242
+0.02(+1.82%)
May 13, 2020
1.130
1.170
1.060
1.100
13,851
-0.00(-0.45%)
May 12, 2020
1.180
1.180
1.100
1.105
28,529
+0.02(+2.31%)
May 11, 2020
1.120
1.150
1.080
1.080
12,722
+0.01(+1.18%)
May 08, 2020
1.090
1.090
1.067
1.067
8,000
-0.02(-2.07%)
May 07, 2020
1.090
1.150
1.090
1.090
35,087
+0.07(+6.86%)
May 06, 2020
1.000
1.090
1.000
1.020
2,387
-0.01(-0.97%)
May 05, 2020
1.090
1.090
1.000
1.030
15,968
-0.11(-9.65%)
May 04, 2020
1.140
1.140
1.140
285
+0.00(+0.00%)
May 01, 2020
1.090
1.150
1.057
1.140
16,200
+0.00(+0.00%)
Apr 30, 2020
1.140
1.140
0.9732
1.140
70,670
+0.00(+0.00%)
Apr 29, 2020
1.040
1.140
1.040
1.140
40,131
+0.14(+14.00%)
Apr 28, 2020
1.000
1.020
0.9600
1.000
2,427
+0.01(+0.50%)
Apr 27, 2020
0.9450
1.000
0.9450
0.9950
5,077
+0.04(+4.52%)
Apr 24, 2020
1.030
1.042
0.9110
0.9520
15,500
-0.10(-9.33%)
Apr 23, 2020
1.050
1.100
1.050
1.050
23,373
-0.04(-3.93%)
Apr 22, 2020
1.100
1.150
1.055
1.093
7,270
+0.00(+0.28%)
Apr 21, 2020
1.100
1.160
1.000
1.090
59,777
+0.05(+4.80%)
Apr 20, 2020
1.160
1.160
1.000
1.040
36,217
-0.06(-5.45%)
Apr 17, 2020
1.090
1.160
1.080
1.100
88,900
+0.06(+5.77%)
Apr 16, 2020
1.030
1.170
1.000
1.040
118,841
-0.02(-1.89%)
Apr 15, 2020
1.030
1.150
0.9300
1.060
264,253
+0.12(+12.49%)
Apr 14, 2020
0.9500
1.010
0.8882
0.9423
14,798
-0.01(-0.81%)
Apr 13, 2020
0.9500
0.9975
0.9500
0.9500
16,851
+0.03(+3.83%)
Apr 09, 2020
0.9000
1.010
0.8920
0.9150
60,400
-0.04(-4.19%)
Apr 08, 2020
0.9201
1.020
0.8920
0.9550
108,490
+0.04(+4.95%)
Apr 07, 2020
0.8500
1.010
0.7700
0.9100
69,815
+0.02(+2.25%)
Apr 06, 2020
0.9800
0.9800
0.8804
0.8900
25,147
-0.02(-2.20%)
Apr 03, 2020
0.9300
0.9980
0.8750
0.9100
19,900
+0.05(+5.80%)
Apr 02, 2020
0.7700
0.9060
0.7700
0.8601
11,248
-0.01(-1.14%)
Apr 01, 2020
0.8350
0.9480
0.8158
0.8700
42,071
+0.12(+16.00%)
Mar 31, 2020
0.6800
0.7700
0.6300
0.7500
77,974
+0.11(+17.19%)
Mar 30, 2020
0.5650
0.8500
0.5650
0.6400
62,305
+0.14(+28.77%)
Mar 27, 2020
0.8090
0.8100
0.4387
0.4970
43,500
-0.14(-22.34%)
Mar 26, 2020
0.7200
0.7500
0.6000
0.6400
7,430
-0.05(-7.41%)
Mar 25, 2020
0.7591
0.7591
0.6530
0.6912
5,004
-0.02(-2.57%)
Mar 24, 2020
0.7094
0.7094
0.7094
0.7094
724
+0.01(+0.77%)
Mar 23, 2020
0.7000
0.8400
0.7000
0.7040
4,398
-0.02(-2.22%)
Mar 20, 2020
0.7839
0.8901
0.7000
0.7200
28,900
-0.00(-0.55%)
Mar 19, 2020
0.5900
0.7839
0.5770
0.7240
47,977
+0.12(+20.65%)
Mar 18, 2020
0.6500
0.7168
0.5787
0.6001
46,737
-0.14(-18.75%)
Mar 17, 2020
0.7000
0.8380
0.6880
0.7386
52,319
-0.04(-4.57%)
Mar 16, 2020
0.7580
0.8000
0.6500
0.7740
6,413
-0.09(-10.00%)
Mar 13, 2020
1.000
1.002
0.8000
0.8600
35,000
-0.12(-12.69%)
Mar 12, 2020
0.9400
1.020
0.9400
0.9850
26,541
-0.06(-5.29%)
Mar 11, 2020
1.020
1.040
0.8500
1.040
51,344
+0.02(+1.96%)
Mar 10, 2020
1.030
1.030
0.9900
1.020
18,266
+0.03(+3.47%)
Mar 09, 2020
1.009
1.010
0.9700
0.9858
15,201
-0.02(-2.40%)
Mar 06, 2020
1.030
1.045
1.010
1.010
19,000
+0.03(+3.06%)
Mar 05, 2020
1.023
1.023
0.9800
0.9800
7,087
-0.04(-3.53%)
Mar 04, 2020
1.010
1.062
1.000
1.016
5,421
+0.02(+2.10%)
Mar 03, 2020
0.9800
1.020
0.9800
0.9950
2,775
+0.06(+5.85%)
Mar 02, 2020
0.9575
1.011
0.8956
0.9400
5,827
-0.06(-5.99%)
Feb 28, 2020
0.9000
0.9999
0.9000
0.9999
3,600
-0.01(-0.69%)
Feb 27, 2020
1.000
1.020
0.8630
1.007
41,313
+0.03(+2.73%)
Feb 26, 2020
1.040
1.050
0.9800
0.9800
12,423
-0.08(-7.55%)
Feb 25, 2020
1.110
1.110
1.037
1.060
8,896
-0.05(-4.50%)
Feb 24, 2020
1.060
1.110
1.000
1.110
43,269
+0.03(+2.48%)
Feb 21, 2020
1.010
1.110
1.010
1.083
53,500
+0.09(+9.40%)
Feb 20, 2020
1.030
1.030
0.9755
0.9900
16,381
-0.05(-4.81%)
Feb 19, 2020
1.040
1.096
1.030
1.040
26,202
+0.00(+0.00%)
Feb 18, 2020
1.030
1.040
1.030
1.040
29,551
-0.01(-0.65%)
Feb 14, 2020
1.054
1.100
1.030
1.047
24,100
-0.03(-3.07%)
Feb 13, 2020
1.030
1.150
1.030
1.080
20,731
+0.01(+0.47%)
Feb 12, 2020
1.055
1.075
1.055
1.075
3,009
+0.03(+2.87%)
Feb 11, 2020
1.050
1.050
1.000
1.045
14,752
-0.00(-0.02%)
Feb 10, 2020
1.030
1.090
1.030
1.045
10,898
-0.02(-2.23%)
Feb 07, 2020
1.130
1.163
1.060
1.069
9,000
-0.02(-1.93%)
Feb 06, 2020
1.110
1.151
1.090
1.090
2,619
+0.01(+1.02%)
Feb 05, 2020
1.050
1.173
1.050
1.079
15,168
+0.02(+1.79%)
Feb 04, 2020
1.060
1.110
1.060
1.060
16,814
-0.01(-0.93%)
Feb 03, 2020
1.100
1.110
1.000
1.070
53,916
-0.03(-2.73%)
Jan 31, 2020
1.180
1.200
1.083
1.100
38,400
-0.08(-6.78%)
Jan 30, 2020
1.060
1.180
1.060
1.180
26,423
+0.06(+5.36%)
Jan 29, 2020
1.080
1.190
1.070
1.120
123,209
+0.06(+5.66%)
Jan 28, 2020
1.040
1.110
1.020
1.060
13,793
+0.02(+1.92%)
Jan 27, 2020
1.010
1.070
1.010
1.040
14,965
+0.03(+2.97%)
Jan 24, 2020
1.020
1.090
0.9800
1.010
17,900
-0.04(-3.81%)
Jan 23, 2020
1.030
1.100
0.9900
1.050
97,522
-0.01(-0.94%)
Jan 22, 2020
1.120
1.190
1.050
1.060
108,437
-0.13(-10.92%)
Jan 21, 2020
1.060
1.250
1.050
1.190
97,469
+0.01(+0.85%)
Jan 17, 2020
1.250
1.250
1.050
1.180
346,700
+0.05(+4.42%)
Jan 16, 2020
1.180
1.229
1.130
1.130
42,631
+0.05(+4.63%)
Jan 15, 2020
1.170
1.250
1.080
1.080
37,389
-0.13(-10.74%)
Jan 14, 2020
1.150
1.250
1.140
1.210
96,369
+0.10(+9.01%)
Jan 13, 2020
1.090
1.110
1.090
1.110
38,776
+0.06(+5.36%)
Jan 10, 2020
1.140
1.150
1.020
1.054
62,000
-0.05(-4.23%)
Jan 09, 2020
1.080
1.200
1.080
1.100
143,819
+0.02(+1.85%)
Jan 08, 2020
1.050
1.090
1.010
1.080
79,968
+0.06(+5.88%)
Jan 07, 2020
0.9727
1.050
0.9727
1.020
45,074
+0.04(+4.44%)
Jan 06, 2020
0.9300
0.9790
0.9055
0.9766
23,437
+0.04(+3.88%)
Jan 03, 2020
0.9900
0.9900
0.9400
0.9401
21,200
-0.06(-5.99%)
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.