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
Danavation Technologies Corp
(CSE:
DVN
)
0.0050
UNCHANGED
Official Closing Price
Updated: 2:25 PM EDT, May 31, 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, 2021
0.3800
0.3800
0.3800
0
+0.00(+0.00%)
Dec 30, 2021
0.3750
0.3800
0.3600
0.3800
35,260
+0.00(+0.00%)
Dec 29, 2021
0.3650
0.3800
0.3650
0.3800
34,459
+0.00(+0.00%)
Dec 23, 2021
0.3800
0.3800
0.3800
0
+0.00(+0.00%)
Dec 22, 2021
0.3750
0.3800
0.3750
0.3800
53,205
+0.03(+8.57%)
Dec 21, 2021
0.3550
0.3700
0.3500
0.3500
170,451
-0.04(-9.09%)
Dec 20, 2021
0.3850
0.3850
0.3850
0.3850
3,310
+0.02(+5.48%)
Dec 17, 2021
0.3700
0.3750
0.3600
0.3650
92,532
-0.04(-8.75%)
Dec 16, 2021
0.3600
0.4000
0.3600
0.4000
105,713
+0.04(+11.11%)
Dec 15, 2021
0.3800
0.3800
0.3600
0.3600
81,390
-0.01(-1.37%)
Dec 14, 2021
0.3900
0.3900
0.3650
0.3650
19,442
-0.03(-6.41%)
Dec 13, 2021
0.3900
0.4000
0.3900
0.3900
24,414
+0.00(+0.00%)
Dec 10, 2021
0.3900
0.4100
0.3650
0.3900
31,965
-0.02(-4.88%)
Dec 09, 2021
0.3700
0.4100
0.3650
0.4100
19,000
+0.03(+7.89%)
Dec 08, 2021
0.3600
0.4000
0.3600
0.3800
20,250
-0.02(-5.00%)
Dec 07, 2021
0.3900
0.4150
0.3900
0.4000
57,510
+0.02(+5.26%)
Dec 06, 2021
0.3750
0.3850
0.3300
0.3800
102,893
+0.00(+0.00%)
Dec 03, 2021
0.3700
0.3800
0.3400
0.3800
48,264
+0.01(+2.70%)
Dec 02, 2021
0.4050
0.4050
0.3500
0.3700
924,860
-0.04(-8.64%)
Dec 01, 2021
0.4250
0.4300
0.3800
0.4050
282,835
-0.02(-5.81%)
Nov 30, 2021
0.4300
0.4300
0.4200
0.4300
64,475
-0.01(-2.27%)
Nov 29, 2021
0.4450
0.4650
0.4300
0.4400
76,904
-0.02(-4.35%)
Nov 26, 2021
0.4600
0.4650
0.4300
0.4600
61,035
-0.01(-1.08%)
Nov 25, 2021
0.4800
0.4800
0.4650
0.4650
26,604
-0.01(-3.12%)
Nov 24, 2021
0.4800
0.4800
0.4700
0.4800
101,079
+0.01(+2.13%)
Nov 23, 2021
0.4850
0.4900
0.4600
0.4700
71,760
-0.01(-1.05%)
Nov 22, 2021
0.4650
0.4800
0.4650
0.4750
80,250
-0.01(-1.04%)
Nov 19, 2021
0.4850
0.4850
0.4700
0.4800
32,686
-0.01(-1.03%)
Nov 18, 2021
0.4900
0.4900
0.4700
0.4850
112,293
-0.01(-2.02%)
Nov 17, 2021
0.4950
0.4950
0.4800
0.4950
111,665
+0.02(+3.13%)
Nov 16, 2021
0.5000
0.5000
0.4700
0.4800
144,895
-0.02(-3.03%)
Nov 15, 2021
0.4900
0.5000
0.4850
0.4950
308,417
+0.02(+4.21%)
Nov 12, 2021
0.4700
0.4950
0.4500
0.4750
339,806
+0.01(+2.15%)
Nov 11, 2021
0.4800
0.4850
0.4600
0.4650
71,139
-0.01(-2.11%)
Nov 10, 2021
0.5000
0.4750
442,884
-0.02(-3.06%)
Nov 09, 2021
0.5200
0.5200
0.4800
0.4900
383,558
-0.03(-5.77%)
Nov 08, 2021
0.5000
0.5300
0.4900
0.5200
298,427
+0.02(+4.00%)
Nov 05, 2021
0.4850
0.5000
0.4800
0.5000
263,034
+0.02(+3.09%)
Nov 04, 2021
0.4450
0.5400
0.4400
0.4850
1,674,646
+0.05(+11.49%)
Nov 03, 2021
0.4400
0.4450
0.4250
0.4350
423,058
-0.01(-1.14%)
Nov 02, 2021
0.4600
0.4600
0.4300
0.4400
109,400
-0.01(-2.22%)
Nov 01, 2021
0.3950
0.4700
0.4200
0.4500
450,899
+0.03(+7.14%)
Oct 29, 2021
0.4000
0.4200
0.3950
0.4200
307,569
+0.02(+5.00%)
Oct 28, 2021
0.4200
0.4300
0.3900
0.4000
198,350
-0.03(-6.98%)
Oct 27, 2021
0.4350
0.4300
0.3950
0.4300
482,195
+0.01(+2.38%)
Oct 26, 2021
0.4500
0.4200
558,731
-0.03(-6.67%)
Oct 25, 2021
0.4350
0.4500
0.4300
0.4500
339,530
+0.01(+2.27%)
Oct 22, 2021
0.4500
0.4500
0.4300
0.4400
355,087
-0.01(-2.22%)
Oct 21, 2021
0.4600
0.4600
0.4350
0.4500
382,258
+0.00(+0.00%)
Oct 20, 2021
0.4400
0.4600
0.4400
0.4500
190,052
+0.01(+2.27%)
Oct 19, 2021
0.4700
0.4800
0.4300
0.4400
424,099
-0.03(-6.38%)
Oct 18, 2021
0.4500
0.4700
0.4400
0.4700
467,201
+0.02(+4.44%)
Oct 15, 2021
0.4350
0.4500
0.4350
0.4500
188,584
+0.02(+3.45%)
Oct 14, 2021
0.4450
0.4500
0.4300
0.4350
121,549
-0.01(-2.25%)
Oct 13, 2021
0.4250
0.4500
0.4100
0.4450
204,671
+0.02(+4.71%)
Oct 12, 2021
0.4400
0.4400
0.4200
0.4250
383,072
+0.01(+1.19%)
Oct 08, 2021
0.4200
0.4200
0.4200
0
-0.01(-2.33%)
Oct 07, 2021
0.4300
0.4400
0.4150
0.4300
371,150
+0.00(+0.00%)
Oct 06, 2021
0.4150
0.4800
0.4050
0.4300
1,241,892
+0.01(+2.38%)
Oct 05, 2021
0.3700
0.4300
0.3600
0.4200
2,167,315
+0.07(+20.00%)
Oct 04, 2021
0.3450
0.3600
0.3450
0.3500
86,290
+0.00(+0.00%)
Oct 01, 2021
0.3500
0.3700
0.3500
0.3500
127,345
-0.01(-1.41%)
Sep 30, 2021
0.3600
0.3650
0.3500
0.3550
599,957
-0.01(-1.39%)
Sep 29, 2021
0.3600
0.3650
0.3600
0.3600
133,400
+0.01(+2.86%)
Sep 28, 2021
0.3700
0.3800
0.3400
0.3500
615,055
+0.00(+0.00%)
Sep 27, 2021
0.3400
0.3700
0.3400
0.3500
617,625
+0.02(+6.06%)
Sep 24, 2021
0.3150
0.3300
0.3150
0.3300
129,216
+0.00(+0.00%)
Sep 23, 2021
0.3350
0.3400
0.3200
0.3300
26,793
+0.01(+3.13%)
Sep 22, 2021
0.3150
0.3300
0.3100
0.3200
101,250
+0.00(+0.00%)
Sep 21, 2021
0.3300
0.3350
0.3000
0.3200
157,814
-0.01(-3.03%)
Sep 20, 2021
0.3300
0.3400
0.3300
0.3300
280,190
+0.00(+0.00%)
Sep 17, 2021
0.3300
0.3400
0.3300
0.3300
231,500
+0.00(+0.00%)
Sep 16, 2021
0.3300
0.3400
0.3300
0.3300
247,754
+0.00(+0.00%)
Sep 15, 2021
0.3300
0.3300
0.3300
0.3300
106,795
+0.00(+0.00%)
Sep 14, 2021
0.3200
0.3400
0.3200
0.3300
40,954
+0.01(+3.13%)
Sep 13, 2021
0.3100
0.3200
0.3100
0.3200
89,609
+0.01(+3.23%)
Sep 10, 2021
0.3200
0.3400
0.3000
0.3100
167,706
-0.02(-6.06%)
Sep 09, 2021
0.3100
0.3300
0.3050
0.3300
163,200
+0.02(+4.76%)
Sep 08, 2021
0.3300
0.3300
0.3150
0.3150
256,833
-0.01(-3.08%)
Sep 07, 2021
0.3250
0.3250
0.3250
0.3250
12,726
+0.01(+1.56%)
Sep 03, 2021
0.3200
0.3200
0.3200
0
-0.01(-1.54%)
Sep 02, 2021
0.3350
0.3350
0.3200
0.3250
13,700
+0.01(+1.56%)
Sep 01, 2021
0.3350
0.3350
0.3200
0.3200
57,741
+0.00(+0.00%)
Aug 31, 2021
0.3200
0.3300
0.3200
0.3200
54,863
+0.00(+0.00%)
Aug 30, 2021
0.3200
0.3400
0.3200
0.3200
217,239
-0.01(-3.03%)
Aug 27, 2021
0.3000
0.3300
0.3000
0.3300
449,401
+0.04(+13.79%)
Aug 26, 2021
0.3100
0.3100
0.2900
0.2900
109,080
-0.03(-9.38%)
Aug 25, 2021
0.2850
0.3200
0.2850
0.3200
159,985
+0.04(+14.29%)
Aug 24, 2021
0.2850
0.2900
0.2800
0.2800
57,520
-0.01(-3.45%)
Aug 23, 2021
0.2950
0.2950
0.2650
0.2900
616,102
+0.00(+0.00%)
Aug 20, 2021
0.2950
0.3000
0.2850
0.2900
223,178
-0.01(-3.33%)
Aug 19, 2021
0.3150
0.3200
0.3000
0.3000
84,292
-0.02(-6.25%)
Aug 18, 2021
0.3000
0.3200
0.2950
0.3200
23,010
+0.00(+0.00%)
Aug 17, 2021
0.2750
0.3200
0.2750
0.3200
127,101
+0.01(+3.23%)
Aug 16, 2021
0.3000
0.3100
0.2900
0.3100
295,550
+0.01(+1.64%)
Aug 13, 2021
0.3100
0.3100
0.3000
0.3050
83,928
-0.01(-1.61%)
Aug 12, 2021
0.3200
0.3200
0.3050
0.3100
107,035
-0.02(-6.06%)
Aug 11, 2021
0.3150
0.3300
0.3100
0.3300
36,847
+0.00(+0.00%)
Aug 10, 2021
0.3400
0.3400
0.3200
0.3300
29,200
-0.01(-1.49%)
Aug 09, 2021
0.3300
0.3400
0.3250
0.3350
265,598
+0.01(+1.52%)
Aug 06, 2021
0.3200
0.3300
0.3200
0.3300
67,617
+0.02(+4.76%)
Aug 05, 2021
0.3250
0.3250
0.3150
0.3150
63,730
-0.01(-1.56%)
Aug 04, 2021
0.3100
0.3200
0.3100
0.3200
112,100
+0.01(+3.23%)
Aug 03, 2021
0.3350
0.3350
0.3050
0.3100
184,926
-0.03(-8.82%)
Jul 30, 2021
0.3400
0.3400
0.3400
0
+0.00(+0.00%)
Jul 29, 2021
0.3200
0.3400
0.3200
0.3400
30,500
+0.02(+6.25%)
Jul 28, 2021
0.3350
0.3350
0.3200
0.3200
109,306
+0.00(+0.00%)
Jul 27, 2021
0.3450
0.3450
0.3200
0.3200
78,080
-0.02(-4.48%)
Jul 26, 2021
0.3300
0.3350
0.3300
0.3350
9,375
+0.00(+0.00%)
Jul 23, 2021
0.3200
0.3400
0.3200
0.3350
74,545
+0.01(+1.52%)
Jul 22, 2021
0.3450
0.3450
0.3200
0.3300
198,707
-0.01(-4.35%)
Jul 21, 2021
0.3200
0.3450
0.3200
0.3450
240,535
+0.01(+2.99%)
Jul 20, 2021
0.3400
0.3500
0.3250
0.3350
326,648
-0.01(-1.47%)
Jul 19, 2021
0.3450
0.3450
0.3300
0.3400
160,635
-0.01(-2.86%)
Jul 16, 2021
0.3400
0.3600
0.3300
0.3500
188,000
+0.02(+6.06%)
Jul 15, 2021
0.3500
0.3500
0.3300
0.3300
117,212
-0.02(-5.71%)
Jul 14, 2021
0.3400
0.3450
0.3300
0.3500
268,699
-0.01(-1.41%)
Jul 13, 2021
0.3500
0.3550
0.3450
0.3550
290,200
+0.01(+4.41%)
Jul 12, 2021
0.3450
0.3500
0.3300
0.3400
284,150
-0.00(-1.45%)
Jul 09, 2021
0.3650
0.3650
0.3450
0.3450
130,150
-0.02(-4.17%)
Jul 08, 2021
0.3600
0.3650
0.3500
0.3600
323,925
-0.02(-4.00%)
Jul 07, 2021
0.3700
0.3750
0.3600
0.3750
88,460
+0.01(+2.74%)
Jul 06, 2021
0.3700
0.3750
0.3500
0.3650
193,895
-0.01(-2.67%)
Jul 05, 2021
0.3800
0.3800
0.3750
0.3750
39,550
-0.01(-2.60%)
Jul 02, 2021
0.3950
0.3950
0.3750
0.3850
28,200
+0.00(+0.00%)
Jun 30, 2021
0.3850
0.3850
0.3850
0
-0.01(-1.28%)
Jun 29, 2021
0.4100
0.4100
0.3900
0.3900
175,640
-0.02(-4.88%)
Jun 28, 2021
0.3800
0.4150
0.3800
0.4100
158,393
+0.02(+6.49%)
Jun 25, 2021
0.4000
0.4000
0.3850
0.3850
87,375
-0.02(-4.94%)
Jun 24, 2021
0.4100
0.4200
0.4000
0.4050
51,610
-0.00(-1.22%)
Jun 23, 2021
0.3900
0.4100
0.3800
0.4100
285,918
+0.01(+3.80%)
Jun 22, 2021
0.4050
0.4050
0.3900
0.3950
197,759
+0.01(+1.28%)
Jun 21, 2021
0.4100
0.4100
0.3900
0.3900
478,019
+0.00(+0.00%)
Jun 18, 2021
0.3600
0.4000
0.3600
0.3900
516,964
+0.01(+2.63%)
Jun 17, 2021
0.3650
0.3800
0.3500
0.3800
1,015,301
+0.02(+5.56%)
Jun 16, 2021
0.3500
0.3700
0.3500
0.3600
305,828
+0.01(+2.86%)
Jun 15, 2021
0.3650
0.3650
0.3300
0.3500
253,150
+0.01(+1.45%)
Jun 14, 2021
0.3500
0.3500
0.3300
0.3450
55,047
+0.00(+0.00%)
Jun 11, 2021
0.3450
0.3500
0.3300
0.3450
98,036
+0.01(+4.55%)
Jun 10, 2021
0.3300
0.3300
0.3200
0.3300
219,600
+0.00(+0.00%)
Jun 09, 2021
0.3300
0.3300
0.3200
0.3300
88,537
+0.00(+0.00%)
Jun 08, 2021
0.3500
0.3500
0.3200
0.3300
287,763
-0.01(-2.94%)
Jun 07, 2021
0.3400
0.3450
0.3400
0.3400
86,827
-0.00(-1.45%)
Jun 04, 2021
0.3600
0.3600
0.3400
0.3450
301,384
-0.02(-4.17%)
Jun 03, 2021
0.3500
0.3650
0.3450
0.3600
262,176
+0.01(+2.86%)
Jun 02, 2021
0.3700
0.3700
0.3450
0.3500
330,992
-0.01(-1.41%)
Jun 01, 2021
0.3550
0.3600
0.3400
0.3550
230,490
+0.01(+1.43%)
May 31, 2021
0.3700
0.3700
0.3400
0.3500
264,976
-0.02(-4.11%)
May 28, 2021
0.3700
0.3700
0.3600
0.3650
260,265
+0.00(+0.00%)
May 27, 2021
0.3600
0.3650
0.3500
0.3650
430,015
+0.01(+2.82%)
May 26, 2021
0.3700
0.3700
0.3400
0.3550
250,100
-0.02(-4.05%)
May 25, 2021
0.3500
0.3700
0.3400
0.3700
408,050
+0.02(+5.71%)
May 21, 2021
0.3500
0.3500
0.3500
0
-0.01(-2.78%)
May 20, 2021
0.3700
0.3800
0.3600
0.3600
298,158
-0.01(-2.70%)
May 19, 2021
0.3700
0.3800
0.3500
0.3700
388,788
+0.00(+0.00%)
May 18, 2021
0.3700
0.3800
0.3600
0.3700
159,278
-0.01(-2.63%)
May 17, 2021
0.3800
0.3850
0.3650
0.3800
313,794
+0.01(+2.70%)
May 14, 2021
0.3350
0.3800
0.3350
0.3700
582,053
+0.03(+8.82%)
May 13, 2021
0.3650
0.3650
0.3400
0.3400
951,555
-0.03(-8.11%)
May 12, 2021
0.3700
0.3800
0.3700
0.3700
86,566
+0.01(+1.37%)
May 11, 2021
0.3700
0.3750
0.3600
0.3650
155,223
-0.01(-1.35%)
May 10, 2021
0.3850
0.3850
0.3700
0.3700
292,502
-0.02(-3.90%)
May 07, 2021
0.3850
0.3850
0.3800
0.3850
298,090
+0.01(+1.32%)
May 06, 2021
0.3800
0.3900
0.3700
0.3800
292,620
+0.00(+0.00%)
May 05, 2021
0.3850
0.3850
0.3700
0.3800
349,546
-0.01(-1.30%)
May 04, 2021
0.3850
0.3850
0.3700
0.3850
279,079
+0.00(+0.00%)
May 03, 2021
0.4000
0.4000
0.3850
0.3850
112,133
-0.01(-1.28%)
Apr 30, 2021
0.4100
0.4100
0.3900
0.3900
152,400
-0.01(-2.50%)
Apr 29, 2021
0.4150
0.4150
0.3900
0.4000
255,510
-0.01(-3.61%)
Apr 28, 2021
0.4100
0.4300
0.4000
0.4150
2,415,473
+0.02(+5.06%)
Apr 27, 2021
0.3700
0.4000
0.3700
0.3950
1,040,050
+0.03(+8.22%)
Apr 26, 2021
0.3800
0.3800
0.3600
0.3650
636,333
-0.02(-3.95%)
Apr 23, 2021
0.3700
0.3800
0.3650
0.3800
291,900
+0.02(+4.11%)
Apr 22, 2021
0.3900
0.3900
0.3650
0.3650
395,286
-0.01(-2.67%)
Apr 21, 2021
0.3750
0.3900
0.3650
0.3750
421,337
+0.00(+0.00%)
Apr 20, 2021
0.3600
0.3800
0.3500
0.3750
507,377
+0.02(+5.63%)
Apr 19, 2021
0.4000
0.4000
0.3550
0.3550
919,675
-0.04(-10.13%)
Apr 16, 2021
0.3900
0.3950
0.3750
0.3950
456,600
+0.01(+2.60%)
Apr 15, 2021
0.3950
0.3950
0.3750
0.3850
1,577,600
-0.01(-1.28%)
Apr 14, 2021
0.4100
0.4100
0.3850
0.3900
407,906
-0.01(-2.50%)
Apr 13, 2021
0.4000
0.4100
0.3900
0.4000
589,954
-0.01(-2.44%)
Apr 12, 2021
0.4100
0.4100
0.3900
0.4100
329,141
+0.01(+2.50%)
Apr 09, 2021
0.4150
0.4150
0.3950
0.4000
237,200
-0.01(-3.61%)
Apr 08, 2021
0.4000
0.4200
0.4000
0.4150
37,525
+0.01(+3.75%)
Apr 07, 2021
0.4300
0.4300
0.4000
0.4000
400,910
-0.03(-6.98%)
Apr 06, 2021
0.4200
0.4400
0.4150
0.4300
289,400
+0.02(+4.88%)
Apr 05, 2021
0.4200
0.4200
0.4000
0.4100
383,236
-0.01(-2.38%)
Apr 01, 2021
0.4200
0.4200
0.4200
0
+0.01(+2.44%)
Mar 31, 2021
0.4150
0.4200
0.3700
0.4100
981,369
+0.02(+5.13%)
Mar 30, 2021
0.4150
0.4150
0.3850
0.3900
249,055
-0.03(-7.14%)
Mar 29, 2021
0.4200
0.4250
0.4100
0.4200
205,531
+0.01(+2.44%)
Mar 26, 2021
0.4400
0.4400
0.4000
0.4100
68,400
-0.02(-3.53%)
Mar 25, 2021
0.4100
0.4250
0.4000
0.4250
104,910
+0.02(+4.94%)
Mar 24, 2021
0.4200
0.4500
0.3900
0.4050
428,404
-0.01(-3.57%)
Mar 23, 2021
0.4500
0.4500
0.4200
0.4200
141,704
-0.04(-7.69%)
Mar 22, 2021
0.4900
0.4900
0.4400
0.4550
229,619
+0.01(+1.11%)
Mar 19, 2021
0.4750
0.4800
0.4450
0.4500
349,000
+0.01(+1.12%)
Mar 18, 2021
0.4700
0.4700
0.4350
0.4450
825,430
-0.02(-5.32%)
Mar 17, 2021
0.4850
0.4850
0.4400
0.4700
537,884
-0.01(-1.05%)
Mar 16, 2021
0.5000
0.5100
0.4650
0.4750
1,107,266
-0.01(-1.04%)
Mar 15, 2021
0.5100
0.5400
0.4800
0.4800
756,510
-0.02(-4.00%)
Mar 12, 2021
0.4300
0.5400
0.4100
0.5000
915,600
+0.08(+17.65%)
Mar 11, 2021
0.3900
0.4300
0.3850
0.4250
460,526
+0.02(+6.25%)
Mar 10, 2021
0.4200
0.4200
0.3700
0.4000
291,515
+0.01(+1.27%)
Mar 09, 2021
0.4100
0.4200
0.3950
0.3950
1,167,407
+0.01(+1.28%)
Mar 08, 2021
0.4500
0.4500
0.3850
0.3900
637,992
-0.02(-4.88%)
Mar 05, 2021
0.3700
0.4100
0.3100
0.4100
1,688,500
+0.05(+13.89%)
Mar 04, 2021
0.3950
0.3950
0.3350
0.3600
1,760,946
-0.04(-10.00%)
Mar 03, 2021
0.4600
0.4600
0.3750
0.4000
1,640,384
-0.05(-11.11%)
Mar 02, 2021
0.5100
0.5300
0.4200
0.4500
894,908
-0.05(-10.00%)
Mar 01, 2021
0.4900
0.5200
0.4600
0.5000
694,018
+0.04(+8.70%)
Feb 26, 2021
0.4850
0.4900
0.4000
0.4600
1,353,600
-0.01(-2.13%)
Feb 25, 2021
0.5200
0.5200
0.4500
0.4700
968,556
-0.06(-11.32%)
Feb 24, 2021
0.5500
0.5500
0.5000
0.5300
490,226
+0.00(+0.00%)
Feb 23, 2021
0.5200
0.5600
0.4800
0.5300
1,530,333
-0.01(-1.85%)
Feb 22, 2021
0.6000
0.6000
0.5200
0.5400
1,389,508
-0.09(-14.29%)
Feb 19, 2021
0.5700
0.6400
0.5300
0.6300
1,458,800
+0.07(+12.50%)
Feb 18, 2021
0.5900
0.5900
0.4900
0.5600
2,200,531
-0.01(-1.75%)
Feb 17, 2021
0.6500
0.6600
0.5600
0.5700
1,015,134
-0.07(-10.94%)
Feb 16, 2021
0.7000
0.7800
0.6200
0.6400
2,403,602
-0.06(-8.57%)
Feb 12, 2021
0.7000
0.7000
0.7000
0
+0.07(+11.11%)
Feb 11, 2021
0.6400
0.7000
0.5800
0.6300
2,514,784
+0.00(+0.00%)
Feb 10, 2021
0.5500
0.6800
0.4900
0.6300
3,736,602
+0.08(+14.55%)
Feb 09, 2021
0.4500
0.5500
0.4450
0.5500
4,444,162
+0.10(+20.88%)
Feb 08, 2021
0.4000
0.4600
0.3750
0.4550
1,826,894
+0.05(+13.75%)
Feb 05, 2021
0.4100
0.4250
0.3900
0.4000
571,800
+0.00(+0.00%)
Feb 04, 2021
0.3700
0.4100
0.3650
0.4000
1,261,896
+0.03(+8.11%)
Feb 03, 2021
0.3650
0.3700
0.3550
0.3700
384,129
+0.01(+2.78%)
Feb 02, 2021
0.3350
0.3700
0.3300
0.3600
614,896
+0.02(+7.46%)
Feb 01, 2021
0.3400
0.3700
0.3250
0.3350
568,884
+0.01(+3.08%)
Jan 29, 2021
0.3850
0.3850
0.3200
0.3250
1,337,800
-0.07(-17.72%)
Jan 28, 2021
0.3700
0.4400
0.3500
0.3950
1,138,605
+0.03(+6.76%)
Jan 27, 2021
0.3950
0.3950
0.3600
0.3700
886,153
-0.05(-11.90%)
Jan 26, 2021
0.4100
0.4400
0.4000
0.4200
1,397,143
-0.02(-4.55%)
Jan 25, 2021
0.3950
0.4500
0.3800
0.4400
1,610,825
+0.04(+10.00%)
Jan 22, 2021
0.3250
0.4000
0.3100
0.4000
2,812,000
+0.08(+23.08%)
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.