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
Seelos Therapeutics Inc
(NQ:
SEEL
)
1.040
-0.030 (-2.80%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Dec 31, 2020
1.580
1.580
1.580
1,357,270
+0.03(+1.94%)
Dec 30, 2020
1.420
1.650
1.410
1.550
1,357,270
+0.09(+6.16%)
Dec 29, 2020
1.710
1.730
1.390
1.460
3,295,363
-0.26(-15.12%)
Dec 28, 2020
1.800
1.810
1.630
1.720
1,373,061
+0.00(+0.00%)
Dec 24, 2020
2.000
2.030
1.650
1.720
2,804,800
-0.29(-14.43%)
Dec 23, 2020
1.730
2.090
1.720
2.010
2,837,548
+0.22(+12.29%)
Dec 22, 2020
1.800
1.840
1.530
1.790
4,160,268
+0.02(+1.13%)
Dec 21, 2020
1.580
1.790
1.460
1.770
4,418,627
+0.27(+18.00%)
Dec 18, 2020
1.490
1.520
1.440
1.500
2,850,300
+0.01(+0.67%)
Dec 17, 2020
1.410
1.500
1.360
1.490
2,801,870
+0.07(+4.93%)
Dec 16, 2020
1.250
1.440
1.230
1.420
2,717,525
+0.09(+6.77%)
Dec 15, 2020
1.400
1.400
1.170
1.330
3,325,154
+0.05(+3.91%)
Dec 14, 2020
1.090
1.470
1.090
1.280
9,457,269
+0.19(+17.43%)
Dec 11, 2020
1.130
1.140
1.060
1.090
1,413,600
-0.01(-0.91%)
Dec 10, 2020
0.9900
1.200
0.9600
1.100
4,649,118
+0.13(+13.40%)
Dec 09, 2020
0.9600
1.040
0.9300
0.9700
1,551,452
-0.01(-1.02%)
Dec 08, 2020
0.9400
1.010
0.9400
0.9800
896,222
+0.04(+4.36%)
Dec 07, 2020
1.010
1.010
0.9200
0.9391
1,114,868
-0.07(-7.02%)
Dec 04, 2020
1.010
1.030
0.9910
1.010
509,800
+0.00(+0.00%)
Dec 03, 2020
0.9900
1.030
0.9400
1.010
1,072,564
+0.05(+5.21%)
Dec 02, 2020
0.9400
1.020
0.9000
0.9600
705,974
-0.01(-1.03%)
Dec 01, 2020
0.9800
1.010
0.9600
0.9700
748,868
-0.01(-1.02%)
Nov 30, 2020
1.050
1.060
0.9250
0.9800
1,221,886
-0.05(-4.85%)
Nov 27, 2020
0.9000
1.050
0.9000
1.030
2,887,900
+0.13(+14.78%)
Nov 25, 2020
0.8570
0.9050
0.8404
0.8974
687,400
+0.04(+4.35%)
Nov 24, 2020
0.8401
0.9118
0.8111
0.8600
1,307,007
+0.02(+2.38%)
Nov 23, 2020
0.7800
0.8400
0.7700
0.8400
899,729
+0.05(+6.33%)
Nov 20, 2020
0.8305
0.8305
0.7747
0.7900
571,300
-0.02(-2.47%)
Nov 19, 2020
0.8800
0.8800
0.7900
0.8100
1,501,316
+0.02(+2.60%)
Nov 18, 2020
0.8050
0.8300
0.7700
0.7895
474,483
-0.02(-2.36%)
Nov 17, 2020
0.8100
0.8300
0.7979
0.8086
636,670
-0.01(-1.39%)
Nov 16, 2020
0.8500
0.8700
0.8100
0.8200
514,559
-0.04(-4.34%)
Nov 13, 2020
0.8845
0.9200
0.8439
0.8572
810,100
-0.06(-6.83%)
Nov 12, 2020
0.8800
0.9200
0.8500
0.9200
695,957
+0.06(+6.98%)
Nov 11, 2020
0.8600
0.8800
0.8000
0.8600
578,943
+0.03(+4.18%)
Nov 10, 2020
0.8114
0.8700
0.7900
0.8255
483,706
+0.01(+1.74%)
Nov 09, 2020
0.8170
0.8427
0.7822
0.8114
258,897
+0.01(+1.05%)
Nov 06, 2020
0.8350
0.8496
0.7811
0.8030
309,200
-0.02(-2.07%)
Nov 05, 2020
0.8100
0.8400
0.8000
0.8200
493,351
+0.02(+3.02%)
Nov 04, 2020
0.8000
0.8100
0.7911
0.7960
336,553
+0.01(+0.76%)
Nov 03, 2020
0.8000
0.8099
0.7720
0.7900
251,082
+0.00(+0.19%)
Nov 02, 2020
0.7499
0.8098
0.7489
0.7885
330,320
+0.05(+6.55%)
Oct 30, 2020
0.7787
0.7789
0.7311
0.7400
168,800
-0.03(-3.88%)
Oct 29, 2020
0.7301
0.7767
0.7300
0.7699
265,976
+0.03(+4.28%)
Oct 28, 2020
0.7778
0.7999
0.7220
0.7383
490,974
-0.04(-5.35%)
Oct 27, 2020
0.7737
0.8099
0.7702
0.7800
245,373
+0.01(+1.05%)
Oct 26, 2020
0.8200
0.8299
0.7700
0.7719
480,426
-0.04(-4.97%)
Oct 23, 2020
0.8010
0.8300
0.7901
0.8123
201,500
-0.01(-0.94%)
Oct 22, 2020
0.7800
0.8300
0.7800
0.8200
429,222
+0.02(+2.77%)
Oct 21, 2020
0.8100
0.8100
0.7602
0.7979
519,293
-0.02(-2.78%)
Oct 20, 2020
0.8025
0.8300
0.7900
0.8207
608,456
-0.01(-1.12%)
Oct 19, 2020
0.8700
0.8800
0.8200
0.8300
597,140
-0.05(-5.65%)
Oct 16, 2020
0.8800
0.8948
0.8609
0.8797
431,600
+0.01(+1.11%)
Oct 15, 2020
0.8900
0.8900
0.8600
0.8700
422,454
-0.02(-2.25%)
Oct 14, 2020
0.9000
0.9100
0.8700
0.8900
418,768
+0.01(+1.14%)
Oct 13, 2020
0.8700
0.9036
0.8612
0.8800
815,094
-0.04(-4.35%)
Oct 12, 2020
0.9500
0.9800
0.9100
0.9200
598,179
-0.03(-2.82%)
Oct 09, 2020
0.9750
0.9990
0.9314
0.9467
751,100
-0.00(-0.35%)
Oct 08, 2020
0.9700
1.050
0.9300
0.9500
1,518,050
+0.01(+1.06%)
Oct 07, 2020
0.9000
0.9700
0.8900
0.9400
889,562
+0.05(+5.62%)
Oct 06, 2020
0.9500
0.9500
0.8800
0.8900
1,129,760
-0.04(-4.78%)
Oct 05, 2020
0.9900
0.9918
0.9110
0.9347
1,131,205
-0.06(-5.59%)
Oct 02, 2020
0.8701
1.010
0.8550
0.9900
1,736,900
+0.08(+8.79%)
Oct 01, 2020
0.8900
0.9200
0.8200
0.9100
2,006,135
-0.02(-2.15%)
Sep 30, 2020
1.150
1.160
0.9100
0.9300
8,224,441
-0.11(-10.58%)
Sep 29, 2020
0.8500
1.070
0.8300
1.040
13,979,375
+0.26(+33.33%)
Sep 28, 2020
0.6700
0.9200
0.6400
0.7800
3,361,400
+0.12(+19.08%)
Sep 25, 2020
0.6200
0.6700
0.5914
0.6550
504,300
+0.04(+7.03%)
Sep 24, 2020
0.6010
0.6363
0.5603
0.6120
849,615
+0.00(+0.33%)
Sep 23, 2020
0.6200
0.6700
0.6100
0.6100
1,274,268
-0.01(-1.61%)
Sep 22, 2020
0.6400
0.6600
0.6100
0.6200
664,017
-0.02(-3.13%)
Sep 21, 2020
0.6760
0.6885
0.6170
0.6400
1,089,490
-0.04(-5.27%)
Sep 18, 2020
0.6837
0.6999
0.6700
0.6756
515,400
+0.02(+2.36%)
Sep 17, 2020
0.6900
0.6900
0.6500
0.6600
649,222
-0.00(-0.53%)
Sep 16, 2020
0.7000
0.7040
0.6555
0.6635
925,291
-0.02(-3.14%)
Sep 15, 2020
0.6900
0.7450
0.6700
0.6850
2,506,207
+0.01(+2.21%)
Sep 14, 2020
0.6213
0.6829
0.6167
0.6702
1,360,786
+0.03(+4.72%)
Sep 11, 2020
0.6579
0.6620
0.6050
0.6400
1,229,200
-0.01(-1.54%)
Sep 10, 2020
0.6400
0.6500
0.6200
0.6500
1,193,515
+0.02(+3.13%)
Sep 09, 2020
0.6345
0.7375
0.5915
0.6303
4,571,560
-0.01(-1.55%)
Sep 08, 2020
0.6499
0.6791
0.6026
0.6402
1,773,065
+0.04(+6.88%)
Sep 04, 2020
0.6500
0.6664
0.5850
0.5990
8,477,000
-0.24(-28.52%)
Sep 03, 2020
0.8925
0.9098
0.8202
0.8380
471,965
-0.05(-5.84%)
Sep 02, 2020
0.8800
0.9300
0.8800
0.8900
274,790
+0.01(+1.14%)
Sep 01, 2020
0.9100
0.9400
0.8800
0.8800
344,073
-0.03(-3.30%)
Aug 31, 2020
0.8500
0.9400
0.8500
0.9100
723,172
+0.04(+4.60%)
Aug 28, 2020
0.9000
0.9066
0.8500
0.8700
712,600
-0.03(-3.33%)
Aug 27, 2020
0.9500
0.9500
0.8900
0.9000
724,165
-0.06(-6.25%)
Aug 26, 2020
0.9500
0.9800
0.9300
0.9600
439,857
-0.02(-2.04%)
Aug 25, 2020
0.9100
1.130
0.9000
0.9800
5,375,362
+0.06(+6.52%)
Aug 24, 2020
0.9400
0.9600
0.9000
0.9200
435,199
-0.02(-1.84%)
Aug 21, 2020
1.000
1.005
0.9000
0.9372
1,145,600
-0.06(-6.28%)
Aug 20, 2020
1.020
1.020
0.9803
1.000
359,529
-0.02(-1.96%)
Aug 19, 2020
1.010
1.050
0.9800
1.020
537,854
+0.01(+0.99%)
Aug 18, 2020
1.010
1.030
0.9900
1.010
486,204
-0.01(-0.98%)
Aug 17, 2020
1.020
1.060
0.9900
1.020
479,993
-0.01(-0.97%)
Aug 14, 2020
1.040
1.040
1.000
1.030
687,600
-0.03(-2.83%)
Aug 13, 2020
1.070
1.070
1.030
1.060
244,449
+0.00(+0.00%)
Aug 12, 2020
1.080
1.090
1.040
1.060
579,709
-0.02(-1.85%)
Aug 11, 2020
1.120
1.150
1.060
1.080
1,188,435
-0.05(-4.42%)
Aug 10, 2020
1.150
1.200
1.120
1.130
1,500,695
+0.03(+2.73%)
Aug 07, 2020
1.080
1.140
1.040
1.100
1,267,300
-0.01(-0.90%)
Aug 06, 2020
1.130
1.140
1.050
1.110
516,856
-0.02(-1.77%)
Aug 05, 2020
1.100
1.150
1.100
1.130
461,127
+0.03(+2.73%)
Aug 04, 2020
1.070
1.140
1.060
1.100
683,078
+0.01(+0.92%)
Aug 03, 2020
1.080
1.140
1.060
1.090
789,182
-0.07(-6.03%)
Jul 31, 2020
1.220
1.220
1.100
1.160
1,295,500
-0.09(-7.20%)
Jul 30, 2020
1.000
1.300
0.9900
1.250
8,058,878
+0.27(+27.55%)
Jul 29, 2020
0.9900
1.030
0.9600
0.9800
653,172
-0.03(-2.97%)
Jul 28, 2020
1.030
1.030
1.010
1.010
235,102
-0.03(-2.88%)
Jul 27, 2020
1.030
1.040
1.000
1.040
385,063
+0.03(+2.97%)
Jul 24, 2020
1.120
1.120
0.9801
1.010
1,249,000
-0.10(-9.01%)
Jul 23, 2020
1.140
1.160
1.100
1.110
329,534
-0.02(-1.77%)
Jul 22, 2020
1.160
1.170
1.110
1.130
318,471
-0.05(-4.24%)
Jul 21, 2020
1.210
1.210
1.120
1.180
1,014,176
+0.04(+3.51%)
Jul 20, 2020
1.140
1.160
1.050
1.140
652,564
-0.01(-0.87%)
Jul 17, 2020
1.200
1.200
1.120
1.150
980,500
+0.07(+6.48%)
Jul 16, 2020
1.020
1.110
1.000
1.080
1,409,166
+0.07(+6.93%)
Jul 15, 2020
1.010
1.030
1.000
1.010
393,806
+0.00(+0.00%)
Jul 14, 2020
1.000
1.010
0.9750
1.010
259,860
+0.01(+1.00%)
Jul 13, 2020
1.010
1.040
0.9800
1.000
459,273
-0.01(-0.99%)
Jul 10, 2020
0.9900
1.060
0.9801
1.010
537,300
+0.00(+0.00%)
Jul 09, 2020
0.9900
1.010
0.9600
1.010
496,568
+0.03(+3.06%)
Jul 08, 2020
1.010
1.030
0.9500
0.9800
704,554
-0.04(-3.92%)
Jul 07, 2020
1.060
1.070
1.010
1.020
515,370
-0.03(-2.86%)
Jul 06, 2020
1.040
1.070
1.000
1.050
731,246
+0.03(+2.94%)
Jul 02, 2020
1.080
1.100
1.020
1.020
671,000
-0.04(-3.77%)
Jul 01, 2020
1.010
1.100
0.9800
1.060
696,870
+0.05(+4.95%)
Jun 30, 2020
1.030
1.030
0.9500
1.010
1,617,148
-0.03(-2.88%)
Jun 29, 2020
1.110
1.150
1.010
1.040
1,279,098
-0.07(-6.31%)
Jun 26, 2020
1.190
1.230
1.110
1.110
802,300
-0.10(-8.26%)
Jun 25, 2020
1.180
1.290
1.160
1.210
1,019,170
+0.02(+1.68%)
Jun 24, 2020
1.290
1.300
1.170
1.190
1,544,965
-0.04(-3.25%)
Jun 23, 2020
1.700
1.700
1.200
1.230
7,995,316
-0.28(-18.54%)
Jun 22, 2020
1.500
1.510
1.330
1.510
1,035,870
+0.05(+3.42%)
Jun 19, 2020
1.500
1.530
1.430
1.460
1,389,700
-0.01(-0.68%)
Jun 18, 2020
1.400
1.580
1.340
1.470
2,666,425
+0.10(+7.30%)
Jun 17, 2020
1.340
1.400
1.300
1.370
859,976
+0.02(+1.48%)
Jun 16, 2020
1.330
1.380
1.230
1.350
1,441,064
+0.06(+4.65%)
Jun 15, 2020
1.190
1.350
1.160
1.290
1,840,107
+0.10(+8.40%)
Jun 12, 2020
1.100
1.220
1.100
1.190
822,200
+0.11(+10.19%)
Jun 11, 2020
1.170
1.170
1.060
1.080
933,801
-0.10(-8.47%)
Jun 10, 2020
1.130
1.190
1.090
1.180
829,005
+0.06(+5.36%)
Jun 09, 2020
1.130
1.140
1.090
1.120
398,608
-0.03(-2.61%)
Jun 08, 2020
1.110
1.220
1.100
1.150
781,775
+0.02(+1.77%)
Jun 05, 2020
1.150
1.150
1.050
1.130
698,200
-0.01(-0.88%)
Jun 04, 2020
1.110
1.160
1.050
1.140
1,179,703
+0.02(+1.79%)
Jun 03, 2020
1.120
1.140
1.100
1.120
750,556
+0.01(+0.90%)
Jun 02, 2020
1.160
1.200
1.100
1.110
964,322
-0.07(-5.93%)
Jun 01, 2020
1.210
1.230
1.140
1.180
638,689
-0.05(-4.07%)
May 29, 2020
1.250
1.260
1.130
1.230
897,200
-0.03(-2.38%)
May 28, 2020
1.210
1.290
1.200
1.260
1,185,304
+0.07(+5.88%)
May 27, 2020
1.170
1.270
1.030
1.190
1,891,866
+0.02(+1.71%)
May 26, 2020
1.400
1.500
1.000
1.170
5,717,506
-0.13(-10.00%)
May 22, 2020
1.030
1.390
1.030
1.300
4,096,800
+0.28(+27.45%)
May 21, 2020
1.030
1.170
1.000
1.020
3,721,304
+0.03(+3.03%)
May 20, 2020
0.8500
1.020
0.8500
0.9900
1,616,118
+0.08(+8.79%)
May 19, 2020
0.9500
0.9600
0.8100
0.9100
1,389,839
-0.03(-3.19%)
May 18, 2020
0.9800
1.030
0.8110
0.9400
3,024,410
-0.03(-3.09%)
May 15, 2020
0.7900
0.9900
0.7200
0.9700
7,644,000
+0.23(+31.08%)
May 14, 2020
0.7100
0.7500
0.6800
0.7400
441,215
+0.03(+3.74%)
May 13, 2020
0.7500
0.7767
0.6500
0.7133
932,314
-0.04(-4.89%)
May 12, 2020
0.7300
0.7900
0.7300
0.7500
1,452,700
+0.02(+2.74%)
May 11, 2020
0.7100
0.7800
0.6700
0.7300
4,051,779
+0.09(+14.89%)
May 08, 2020
0.5910
0.6400
0.5800
0.6354
763,000
+0.05(+7.69%)
May 07, 2020
0.5800
0.6200
0.5700
0.5900
882,348
+0.03(+5.36%)
May 06, 2020
0.6000
0.6000
0.5500
0.5600
385,935
+0.00(+0.00%)
May 05, 2020
0.6400
0.6400
0.5600
0.5600
805,476
-0.05(-7.82%)
May 04, 2020
0.6700
0.6700
0.6000
0.6075
773,609
-0.01(-2.35%)
May 01, 2020
0.6700
0.6800
0.6000
0.6221
1,191,700
-0.09(-12.38%)
Apr 30, 2020
0.6100
0.8700
0.5800
0.7100
10,250,045
+0.12(+20.34%)
Apr 29, 2020
0.5400
0.6100
0.5400
0.5900
1,325,775
+0.06(+11.32%)
Apr 28, 2020
0.5700
0.5700
0.5100
0.5300
498,320
-0.02(-3.28%)
Apr 27, 2020
0.5006
0.5598
0.5000
0.5480
1,263,400
+0.04(+7.45%)
Apr 24, 2020
0.4800
0.5300
0.4800
0.5100
1,098,300
+0.03(+6.47%)
Apr 23, 2020
0.4680
0.4790
0.4583
0.4790
296,163
+0.01(+1.91%)
Apr 22, 2020
0.4800
0.4800
0.4500
0.4700
532,112
-0.01(-1.88%)
Apr 21, 2020
0.4780
0.4900
0.4500
0.4790
567,468
+0.00(+0.21%)
Apr 20, 2020
0.4700
0.4900
0.4601
0.4780
470,197
-0.00(-0.21%)
Apr 17, 2020
0.4800
0.4800
0.4600
0.4790
385,600
+0.01(+1.91%)
Apr 16, 2020
0.4800
0.4900
0.4500
0.4700
393,733
-0.01(-1.61%)
Apr 15, 2020
0.5000
0.5100
0.4650
0.4777
556,776
-0.04(-7.24%)
Apr 14, 2020
0.4501
0.5400
0.4501
0.5150
3,331,387
+0.07(+14.44%)
Apr 13, 2020
0.4700
0.4700
0.4400
0.4500
394,014
+0.00(+0.33%)
Apr 09, 2020
0.4800
0.4800
0.4454
0.4485
597,900
-0.01(-1.67%)
Apr 08, 2020
0.4591
0.4700
0.4399
0.4561
396,003
+0.01(+1.94%)
Apr 07, 2020
0.4500
0.4709
0.4402
0.4474
152,271
-0.01(-2.95%)
Apr 06, 2020
0.4588
0.4800
0.4500
0.4610
316,727
+0.02(+5.01%)
Apr 03, 2020
0.4400
0.4600
0.4200
0.4390
297,700
+0.02(+4.55%)
Apr 02, 2020
0.4676
0.4799
0.4195
0.4199
675,159
-0.05(-10.66%)
Apr 01, 2020
0.5000
0.5100
0.4600
0.4700
425,843
-0.02(-4.18%)
Mar 31, 2020
0.5465
0.5499
0.4700
0.4905
1,135,273
-0.01(-1.90%)
Mar 30, 2020
0.5000
0.5700
0.4800
0.5000
1,248,541
+0.00(+0.00%)
Mar 27, 2020
0.5000
0.5202
0.4950
0.5000
238,200
-0.03(-5.66%)
Mar 26, 2020
0.5334
0.5649
0.5020
0.5300
392,453
-0.00(-0.02%)
Mar 25, 2020
0.4900
0.5500
0.4852
0.5301
554,424
+0.03(+6.02%)
Mar 24, 2020
0.4900
0.5000
0.4600
0.5000
597,260
+0.02(+4.17%)
Mar 23, 2020
0.4900
0.4900
0.4500
0.4800
443,006
-0.02(-3.42%)
Mar 20, 2020
0.5149
0.5400
0.4800
0.4970
570,900
-0.00(-0.60%)
Mar 19, 2020
0.4900
0.5200
0.4700
0.5000
763,098
-0.02(-2.91%)
Mar 18, 2020
0.4987
0.5323
0.4700
0.5150
724,288
+0.03(+6.19%)
Mar 17, 2020
0.5200
0.5528
0.4810
0.4850
430,586
+0.02(+3.19%)
Mar 16, 2020
0.5700
0.5900
0.4600
0.4700
571,140
-0.10(-17.54%)
Mar 13, 2020
0.6000
0.6300
0.5600
0.5700
487,100
-0.02(-3.39%)
Mar 12, 2020
0.6000
0.6400
0.5500
0.5900
2,068,387
-0.19(-24.36%)
Mar 11, 2020
0.8780
0.9400
0.7790
0.7800
1,084,035
-0.08(-9.30%)
Mar 10, 2020
0.8900
0.9700
0.8300
0.8600
497,870
-0.01(-1.15%)
Mar 09, 2020
0.9200
0.9700
0.8400
0.8700
477,084
-0.09(-9.72%)
Mar 06, 2020
1.030
1.080
0.9600
0.9637
2,041,200
+0.04(+4.75%)
Mar 05, 2020
0.8500
0.9200
0.8200
0.9200
531,686
+0.07(+8.81%)
Mar 04, 2020
0.8610
0.9100
0.8024
0.8455
338,687
-0.03(-3.92%)
Mar 03, 2020
0.8500
0.8900
0.8400
0.8800
246,271
+0.01(+1.72%)
Mar 02, 2020
0.8999
0.9200
0.8400
0.8651
333,294
-0.01(-1.36%)
Feb 28, 2020
0.7900
0.8780
0.7900
0.8770
432,600
+0.04(+4.40%)
Feb 27, 2020
0.8400
0.8900
0.7700
0.8400
501,739
-0.03(-3.45%)
Feb 26, 2020
0.9700
0.9800
0.8600
0.8700
825,829
-0.07(-7.45%)
Feb 25, 2020
1.060
1.060
0.9000
0.9400
689,710
-0.07(-6.93%)
Feb 24, 2020
1.020
1.070
0.9500
1.010
662,994
-0.04(-3.81%)
Feb 21, 2020
1.040
1.070
1.000
1.050
636,000
+0.00(+0.00%)
Feb 20, 2020
1.070
1.070
1.020
1.050
644,465
-0.02(-1.87%)
Feb 19, 2020
1.170
1.170
1.010
1.070
1,770,059
-0.07(-6.14%)
Feb 18, 2020
1.030
1.200
0.9600
1.140
2,750,563
+0.21(+22.53%)
Feb 14, 2020
0.8500
0.9500
0.8362
0.9304
1,677,200
+0.11(+13.46%)
Feb 13, 2020
0.8300
0.8500
0.8000
0.8200
1,202,927
+0.03(+3.80%)
Feb 12, 2020
0.7900
0.8400
0.7800
0.7900
966,865
+0.02(+2.60%)
Feb 11, 2020
0.7640
0.8200
0.7620
0.7700
3,687,934
-0.08(-9.41%)
Feb 10, 2020
0.9100
0.9100
0.8300
0.8500
761,115
-0.04(-4.49%)
Feb 07, 2020
0.9700
0.9900
0.8500
0.8900
1,811,700
-0.01(-1.11%)
Feb 06, 2020
0.9500
0.9500
0.8800
0.9000
666,195
-0.07(-6.89%)
Feb 05, 2020
0.9401
1.040
0.9308
0.9666
611,150
+0.02(+1.59%)
Feb 04, 2020
1.000
1.000
0.9200
0.9515
442,126
-0.03(-2.91%)
Feb 03, 2020
1.040
1.060
0.9600
0.9800
552,547
-0.06(-5.77%)
Jan 31, 2020
1.090
1.100
1.010
1.040
368,300
-0.03(-2.80%)
Jan 30, 2020
1.110
1.140
1.020
1.070
471,674
-0.09(-7.76%)
Jan 29, 2020
1.220
1.220
1.120
1.160
270,971
-0.03(-2.53%)
Jan 28, 2020
1.220
1.238
1.110
1.190
405,863
+0.06(+5.32%)
Jan 27, 2020
1.200
1.230
1.060
1.130
468,810
-0.09(-7.38%)
Jan 24, 2020
1.220
1.300
1.220
1.220
338,800
-0.02(-1.61%)
Jan 23, 2020
1.320
1.330
1.200
1.240
665,556
-0.10(-7.81%)
Jan 22, 2020
1.400
1.440
1.340
1.345
648,440
-0.17(-10.93%)
Jan 21, 2020
1.520
1.570
1.460
1.510
448,413
-0.01(-0.66%)
Jan 17, 2020
1.460
1.530
1.440
1.520
677,600
+0.08(+5.56%)
Jan 16, 2020
1.430
1.480
1.420
1.440
176,263
+0.01(+0.70%)
Jan 15, 2020
1.460
1.480
1.400
1.430
185,210
-0.02(-1.38%)
Jan 14, 2020
1.450
1.450
1.390
1.450
312,792
+0.04(+2.84%)
Jan 13, 2020
1.470
1.500
1.380
1.410
678,061
-0.11(-7.24%)
Jan 10, 2020
1.550
1.680
1.470
1.520
2,247,700
+0.07(+4.83%)
Jan 09, 2020
1.630
1.630
1.450
1.450
469,014
-0.11(-7.05%)
Jan 08, 2020
1.400
1.620
1.360
1.560
855,043
+0.15(+10.64%)
Jan 07, 2020
1.460
1.500
1.370
1.410
475,361
-0.01(-0.70%)
Jan 06, 2020
1.350
1.440
1.260
1.420
755,685
+0.09(+6.77%)
Jan 03, 2020
1.360
1.367
1.310
1.330
235,800
-0.02(-1.48%)
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.