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
Denison Mines Corp.
(NY:
DNN
)
2.320
+0.080 (+3.57%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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, 2018
0.4600
0.4780
0.4550
0.4640
825,200
+0.01(+1.98%)
Dec 28, 2018
0.4750
0.4790
0.4480
0.4550
1,540,400
-0.02(-4.03%)
Dec 27, 2018
0.4990
0.4990
0.4507
0.4741
855,556
-0.04(-7.04%)
Dec 26, 2018
0.4500
0.5100
0.4500
0.5100
610,830
+0.06(+13.33%)
Dec 24, 2018
0.5100
0.5100
0.4400
0.4500
581,000
+0.00(+0.00%)
Dec 21, 2018
0.4500
0.4800
0.4500
0.4500
482,500
-0.01(-2.17%)
Dec 20, 2018
0.4600
0.4800
0.4500
0.4600
649,187
+0.00(+0.55%)
Dec 19, 2018
0.4600
0.4850
0.4575
0.4575
418,373
-0.01(-1.76%)
Dec 18, 2018
0.4700
0.4877
0.4575
0.4657
1,443,316
+0.01(+1.24%)
Dec 17, 2018
0.5290
0.5297
0.4600
0.4600
1,408,528
-0.07(-12.38%)
Dec 14, 2018
0.5200
0.5300
0.5120
0.5250
133,500
+0.01(+1.00%)
Dec 13, 2018
0.5394
0.5400
0.5100
0.5198
292,031
-0.01(-1.96%)
Dec 12, 2018
0.5100
0.5388
0.5100
0.5302
427,699
+0.02(+2.93%)
Dec 11, 2018
0.5350
0.5469
0.5050
0.5151
864,390
-0.02(-2.83%)
Dec 10, 2018
0.5400
0.5469
0.5250
0.5301
345,694
-0.02(-3.62%)
Dec 07, 2018
0.5500
0.5600
0.5400
0.5500
341,300
+0.00(+0.00%)
Dec 06, 2018
0.5600
0.5600
0.5300
0.5500
606,352
-0.01(-1.79%)
Dec 04, 2018
0.5800
0.5800
0.5400
0.5600
793,600
-0.01(-2.25%)
Dec 03, 2018
0.5900
0.5950
0.5600
0.5729
646,935
-0.02(-2.90%)
Nov 30, 2018
0.5700
0.5900
0.5500
0.5900
510,800
+0.02(+4.04%)
Nov 29, 2018
0.5600
0.5700
0.5550
0.5671
234,520
-0.00(-0.51%)
Nov 28, 2018
0.5500
0.5700
0.5500
0.5700
581,626
+0.02(+3.11%)
Nov 27, 2018
0.5500
0.5599
0.5421
0.5528
300,810
+0.00(+0.51%)
Nov 26, 2018
0.5700
0.5800
0.5400
0.5500
678,423
-0.01(-1.79%)
Nov 23, 2018
0.5500
0.5700
0.5400
0.5600
224,500
-0.01(-1.01%)
Nov 21, 2018
0.5657
0.5657
0.5657
0
+0.03(+4.68%)
Nov 20, 2018
0.5700
0.5700
0.5401
0.5404
916,324
-0.03(-4.71%)
Nov 19, 2018
0.5712
0.5989
0.5650
0.5671
350,320
-0.00(-0.68%)
Nov 16, 2018
0.5850
0.5900
0.5520
0.5710
389,600
+0.01(+1.96%)
Nov 15, 2018
0.5700
0.5900
0.5600
0.5600
783,291
-0.01(-1.91%)
Nov 14, 2018
0.5735
0.5788
0.5500
0.5709
611,094
+0.01(+1.04%)
Nov 13, 2018
0.5851
0.5962
0.5600
0.5650
597,130
-0.00(-0.86%)
Nov 12, 2018
0.6000
0.6099
0.5600
0.5699
474,283
-0.03(-5.02%)
Nov 09, 2018
0.6300
0.6300
0.5900
0.6000
695,800
-0.03(-4.76%)
Nov 08, 2018
0.6500
0.6600
0.6100
0.6300
798,767
-0.02(-3.08%)
Nov 07, 2018
0.6800
0.6800
0.6300
0.6500
732,800
+0.01(+1.72%)
Nov 06, 2018
0.6600
0.6748
0.6181
0.6390
1,415,355
-0.01(-1.68%)
Nov 05, 2018
0.6000
0.6500
0.6000
0.6499
1,060,263
+0.05(+8.32%)
Nov 02, 2018
0.6300
0.6400
0.6000
0.6000
351,400
-0.03(-4.58%)
Nov 01, 2018
0.6400
0.6400
0.6107
0.6288
489,483
-0.01(-1.75%)
Oct 31, 2018
0.5800
0.6400
0.5541
0.6400
1,051,635
+0.06(+10.63%)
Oct 30, 2018
0.5400
0.5800
0.5350
0.5785
622,780
+0.03(+5.34%)
Oct 29, 2018
0.5600
0.5612
0.5301
0.5492
304,589
-0.01(-1.40%)
Oct 26, 2018
0.5470
0.5710
0.5250
0.5570
602,900
+0.01(+2.22%)
Oct 25, 2018
0.5600
0.5726
0.5400
0.5449
487,926
-0.01(-2.10%)
Oct 24, 2018
0.5800
0.6100
0.5500
0.5566
434,936
-0.04(-6.28%)
Oct 23, 2018
0.5992
0.5992
0.5600
0.5939
778,634
+0.01(+1.12%)
Oct 22, 2018
0.6067
0.6067
0.5795
0.5873
613,721
+0.01(+1.26%)
Oct 19, 2018
0.6000
0.6100
0.5800
0.5800
556,900
-0.02(-3.65%)
Oct 18, 2018
0.6311
0.6378
0.5950
0.6020
539,623
-0.03(-4.44%)
Oct 17, 2018
0.6500
0.6500
0.6261
0.6300
371,796
-0.01(-2.30%)
Oct 16, 2018
0.6345
0.6500
0.6201
0.6448
720,759
+0.02(+3.17%)
Oct 15, 2018
0.6422
0.6422
0.6111
0.6250
694,460
+0.01(+0.81%)
Oct 12, 2018
0.6400
0.6400
0.6100
0.6200
341,600
+0.00(+0.00%)
Oct 11, 2018
0.6062
0.6285
0.5922
0.6200
673,898
+0.01(+2.16%)
Oct 10, 2018
0.6650
0.6700
0.5900
0.6069
1,187,746
-0.05(-8.21%)
Oct 09, 2018
0.6800
0.6818
0.6600
0.6612
675,136
-0.02(-2.43%)
Oct 08, 2018
0.6650
0.6800
0.6501
0.6777
617,000
+0.01(+1.91%)
Oct 05, 2018
0.6700
0.6800
0.6550
0.6650
631,300
-0.01(-0.75%)
Oct 04, 2018
0.6900
0.6879
0.6400
0.6700
787,449
+0.01(+0.75%)
Oct 03, 2018
0.6400
0.6802
0.6350
0.6650
1,233,353
+0.03(+3.91%)
Oct 02, 2018
0.6300
0.6600
0.6201
0.6400
1,141,852
+0.01(+0.90%)
Oct 01, 2018
0.6900
0.6900
0.6200
0.6343
1,028,334
-0.03(-4.62%)
Sep 28, 2018
0.6800
0.6800
0.6500
0.6650
1,326,400
+0.00(+0.61%)
Sep 27, 2018
0.6500
0.6899
0.6390
0.6610
2,173,222
+0.03(+4.94%)
Sep 26, 2018
0.6000
0.6400
0.5800
0.6299
2,325,087
+0.03(+5.87%)
Sep 25, 2018
0.5800
0.6000
0.5752
0.5950
1,518,437
+0.03(+5.76%)
Sep 24, 2018
0.5587
0.5679
0.5503
0.5626
237,499
+0.00(+0.46%)
Sep 21, 2018
0.5700
0.5700
0.5500
0.5600
743,700
-0.01(-1.75%)
Sep 20, 2018
0.5767
0.5767
0.5400
0.5700
536,259
-0.00(-0.26%)
Sep 19, 2018
0.5700
0.5749
0.5520
0.5715
823,641
+0.01(+2.07%)
Sep 18, 2018
0.5500
0.5599
0.5305
0.5599
792,317
+0.02(+3.69%)
Sep 17, 2018
0.5400
0.5611
0.5353
0.5400
961,927
+0.01(+0.93%)
Sep 14, 2018
0.5680
0.5680
0.5300
0.5350
1,162,700
-0.03(-4.46%)
Sep 13, 2018
0.5500
0.5625
0.5300
0.5600
2,118,249
+0.03(+4.87%)
Sep 12, 2018
0.5100
0.5400
0.4902
0.5340
2,091,516
+0.03(+6.80%)
Sep 11, 2018
0.4900
0.5021
0.4900
0.5000
693,353
-0.00(-0.36%)
Sep 10, 2018
0.4940
0.5053
0.4830
0.5018
949,497
+0.01(+2.41%)
Sep 07, 2018
0.5000
0.5100
0.4800
0.4900
767,100
-0.01(-1.59%)
Sep 06, 2018
0.5200
0.5200
0.4950
0.4979
688,420
+0.01(+1.10%)
Sep 05, 2018
0.5200
0.5302
0.4910
0.4925
847,545
-0.02(-3.43%)
Sep 04, 2018
0.5250
0.5250
0.5048
0.5100
1,213,149
-0.01(-1.92%)
Aug 31, 2018
0.5200
0.5200
0.5200
0
+0.01(+1.96%)
Aug 30, 2018
0.5100
0.5150
0.4950
0.5100
1,239,036
+0.02(+4.06%)
Aug 29, 2018
0.4850
0.4960
0.4850
0.4901
407,236
+0.01(+1.34%)
Aug 28, 2018
0.4890
0.4900
0.4800
0.4836
147,599
-0.00(-0.29%)
Aug 27, 2018
0.4800
0.4900
0.4750
0.4850
252,137
+0.01(+1.04%)
Aug 24, 2018
0.4900
0.5000
0.4800
0.4800
166,200
-0.01(-2.42%)
Aug 23, 2018
0.5000
0.5000
0.4801
0.4919
669,182
-0.00(-0.63%)
Aug 22, 2018
0.5000
0.5000
0.4880
0.4950
183,193
-0.00(-0.58%)
Aug 21, 2018
0.4981
0.5000
0.4900
0.4979
182,685
+0.01(+1.53%)
Aug 20, 2018
0.4900
0.5000
0.4879
0.4904
364,670
+0.01(+2.17%)
Aug 17, 2018
0.4900
0.5000
0.4800
0.4800
121,100
+0.00(+0.00%)
Aug 16, 2018
0.4760
0.4999
0.4760
0.4800
320,714
+0.01(+2.04%)
Aug 15, 2018
0.4800
0.4949
0.4700
0.4704
661,830
-0.01(-2.41%)
Aug 14, 2018
0.4956
0.4989
0.4720
0.4820
339,823
+0.01(+2.16%)
Aug 13, 2018
0.4900
0.4920
0.4700
0.4718
468,003
-0.02(-4.11%)
Aug 10, 2018
0.5000
0.5050
0.4900
0.4920
286,600
-0.01(-1.62%)
Aug 09, 2018
0.5000
0.5097
0.4950
0.5001
337,737
-0.01(-1.24%)
Aug 08, 2018
0.5000
0.5093
0.4900
0.5064
552,293
-0.00(-0.12%)
Aug 07, 2018
0.5270
0.5270
0.5000
0.5070
816,258
-0.02(-3.80%)
Aug 06, 2018
0.5050
0.5400
0.5032
0.5270
633,477
+0.03(+5.40%)
Aug 03, 2018
0.4900
0.5200
0.4900
0.5000
701,600
+0.00(+0.44%)
Aug 02, 2018
0.4962
0.5100
0.4900
0.4978
573,419
-0.01(-2.39%)
Aug 01, 2018
0.5200
0.5199
0.4950
0.5100
479,585
+0.00(+0.04%)
Jul 31, 2018
0.5000
0.5174
0.4900
0.5098
809,470
+0.01(+1.96%)
Jul 30, 2018
0.4900
0.5100
0.4901
0.5000
701,677
+0.02(+3.09%)
Jul 27, 2018
0.4960
0.5200
0.4820
0.4850
619,200
-0.03(-4.90%)
Jul 26, 2018
0.4700
0.5200
0.4700
0.5100
1,623,311
+0.04(+9.58%)
Jul 25, 2018
0.4632
0.4700
0.4559
0.4654
461,443
+0.01(+3.17%)
Jul 24, 2018
0.4630
0.4739
0.4500
0.4511
484,582
-0.01(-2.44%)
Jul 23, 2018
0.5000
0.5025
0.4600
0.4624
485,119
-0.01(-2.67%)
Jul 20, 2018
0.4624
0.4800
0.4600
0.4751
443,044
+0.01(+3.26%)
Jul 19, 2018
0.4610
0.4681
0.4600
0.4601
468,988
-0.01(-2.06%)
Jul 18, 2018
0.4800
0.4802
0.4600
0.4698
1,239,068
-0.00(-0.06%)
Jul 17, 2018
0.4850
0.4900
0.4700
0.4701
852,273
-0.02(-3.17%)
Jul 16, 2018
0.5100
0.5100
0.4850
0.4855
330,764
-0.01(-1.88%)
Jul 13, 2018
0.5000
0.5020
0.4931
0.4948
119,112
-0.00(-0.54%)
Jul 12, 2018
0.5100
0.5100
0.4935
0.4975
327,478
-0.00(-0.82%)
Jul 11, 2018
0.5200
0.5201
0.4959
0.5016
306,359
-0.01(-1.64%)
Jul 10, 2018
0.5126
0.5200
0.5052
0.5099
353,221
+0.00(+0.94%)
Jul 09, 2018
0.5060
0.5215
0.5032
0.5052
320,287
-0.01(-1.33%)
Jul 06, 2018
0.5100
0.5293
0.5000
0.5120
297,611
-0.00(-0.08%)
Jul 05, 2018
0.5271
0.5000
0.5124
414,705
+0.00(+0.27%)
Jul 03, 2018
0.5110
0.5110
0.5110
0
-0.01(-2.35%)
Jul 02, 2018
0.4801
0.5524
0.4801
0.5233
622,216
+0.02(+3.95%)
Jun 29, 2018
0.5051
0.4827
0.5034
448,182
+0.03(+5.76%)
Jun 28, 2018
0.5001
0.5001
0.4730
0.4760
584,161
-0.01(-2.70%)
Jun 27, 2018
0.5000
0.5099
0.4875
0.4892
568,329
-0.01(-2.16%)
Jun 26, 2018
0.5019
0.5120
0.5000
0.5000
378,681
-0.01(-1.98%)
Jun 25, 2018
0.5100
0.5299
0.5050
0.5101
362,089
-0.02(-3.54%)
Jun 22, 2018
0.5121
0.5351
0.5114
0.5288
384,871
+0.02(+3.06%)
Jun 21, 2018
0.5399
0.5490
0.5104
0.5131
396,311
-0.03(-4.98%)
Jun 20, 2018
0.5240
0.5400
0.5150
0.5400
395,843
+0.02(+3.83%)
Jun 19, 2018
0.5300
0.5398
0.5112
0.5201
451,066
-0.02(-3.67%)
Jun 18, 2018
0.5200
0.5444
0.5200
0.5399
444,270
+0.01(+1.89%)
Jun 15, 2018
0.5555
0.5200
0.5299
574,354
-0.03(-4.61%)
Jun 14, 2018
0.5610
0.5660
0.5300
0.5555
519,568
+0.01(+0.98%)
Jun 13, 2018
0.5750
0.5750
0.5500
0.5501
534,783
-0.01(-1.77%)
Jun 12, 2018
0.5804
0.5804
0.5500
0.5600
934,948
-0.01(-1.86%)
Jun 11, 2018
0.5401
0.5706
0.5301
0.5706
3,633,107
+0.03(+4.70%)
Jun 08, 2018
0.5410
0.5450
0.5195
0.5450
911,708
+0.03(+4.81%)
Jun 07, 2018
0.5350
0.5427
0.5150
0.5200
477,781
-0.01(-2.75%)
Jun 06, 2018
0.5318
0.5347
1,130,499
+0.00(+0.56%)
Jun 05, 2018
0.5100
0.5500
0.4950
0.5317
2,349,473
+0.04(+8.49%)
Jun 04, 2018
0.4714
0.5007
0.4610
0.4901
974,584
+0.03(+5.94%)
Jun 01, 2018
0.4600
0.4714
0.4555
0.4626
620,722
+0.01(+1.56%)
May 31, 2018
0.4600
0.4700
0.4552
0.4555
220,670
-0.01(-2.04%)
May 30, 2018
0.4574
0.4721
0.4500
0.4650
164,066
+0.01(+2.88%)
May 29, 2018
0.4551
0.4800
0.4503
0.4520
570,340
-0.02(-3.83%)
May 25, 2018
0.4700
0.4700
0.4700
0
-0.00(-0.09%)
May 24, 2018
0.4767
0.4831
0.4700
0.4704
414,577
-0.01(-1.32%)
May 23, 2018
0.4950
0.4950
0.4680
0.4767
455,653
-0.00(-0.69%)
May 22, 2018
0.5091
0.5091
0.4744
0.4800
338,300
-0.03(-5.70%)
May 21, 2018
0.5000
0.5100
0.4850
0.5090
367,477
+0.01(+2.83%)
May 18, 2018
0.4750
0.5000
0.4750
0.4950
521,151
+0.01(+2.44%)
May 17, 2018
0.4850
0.4864
0.4752
0.4832
293,320
+0.00(+0.69%)
May 16, 2018
0.4750
0.4870
0.4750
0.4799
246,316
+0.00(+1.03%)
May 15, 2018
0.4710
0.4880
0.4710
0.4750
319,679
+0.00(+1.04%)
May 14, 2018
0.4882
0.4889
0.4701
0.4701
177,016
+0.01(+1.10%)
May 11, 2018
0.4801
0.4899
0.4650
0.4650
140,802
-0.02(-3.95%)
May 10, 2018
0.4703
0.4900
0.4701
0.4841
311,635
+0.01(+2.04%)
May 09, 2018
0.4600
0.4830
0.4600
0.4744
175,170
+0.00(+0.62%)
May 08, 2018
0.4600
0.4773
0.4600
0.4715
206,844
+0.00(+0.32%)
May 07, 2018
0.4600
0.4827
0.4600
0.4700
202,203
+0.00(+0.49%)
May 04, 2018
0.4700
0.4819
0.4663
0.4677
160,233
-0.00(-0.49%)
May 03, 2018
0.4900
0.5038
0.4700
0.4700
485,658
-0.03(-6.37%)
May 02, 2018
0.4956
0.5078
0.4770
0.5020
754,046
+0.02(+3.29%)
May 01, 2018
0.4690
0.4970
0.4510
0.4860
536,164
+0.03(+6.11%)
Apr 30, 2018
0.4800
0.4800
0.4572
0.4580
212,187
-0.02(-3.64%)
Apr 27, 2018
0.4756
0.4800
0.4601
0.4753
108,081
+0.01(+1.62%)
Apr 26, 2018
0.4700
0.4900
0.4563
0.4677
210,261
-0.02(-3.53%)
Apr 25, 2018
0.4707
0.4899
0.4620
0.4848
177,319
+0.01(+3.00%)
Apr 24, 2018
0.5000
0.5010
0.4700
0.4707
205,067
-0.02(-3.86%)
Apr 23, 2018
0.4906
0.5000
0.4800
0.4896
641,808
-0.01(-2.51%)
Apr 20, 2018
0.5000
0.5151
0.4810
0.5022
356,056
-0.01(-1.53%)
Apr 19, 2018
0.5100
0.5300
0.5030
0.5100
469,979
-0.01(-1.72%)
Apr 18, 2018
0.5184
0.5280
0.4940
0.5189
805,433
+0.01(+1.77%)
Apr 17, 2018
0.5300
0.5300
0.4904
0.5099
735,211
+0.00(+0.02%)
Apr 16, 2018
0.4800
0.5199
0.4743
0.5098
1,495,818
+0.03(+6.94%)
Apr 13, 2018
0.4650
0.4801
0.4650
0.4767
374,950
+0.01(+1.25%)
Apr 12, 2018
0.4715
0.4770
0.4600
0.4708
403,924
-0.00(-0.19%)
Apr 11, 2018
0.4800
0.4800
0.4671
0.4717
172,275
+0.00(+0.04%)
Apr 10, 2018
0.4814
0.4879
0.4600
0.4715
376,529
+0.01(+1.92%)
Apr 09, 2018
0.4449
0.4900
0.4449
0.4626
472,906
+0.01(+2.80%)
Apr 06, 2018
0.4700
0.4726
0.4452
0.4500
287,370
-0.02(-4.78%)
Apr 05, 2018
0.4512
0.4749
0.4441
0.4726
352,119
+0.02(+3.62%)
Apr 04, 2018
0.4412
0.4619
0.4390
0.4561
395,371
-0.01(-1.45%)
Apr 03, 2018
0.4385
0.4639
0.4318
0.4628
360,682
+0.02(+5.54%)
Apr 02, 2018
0.4312
0.4477
0.4312
0.4385
127,828
-0.01(-2.56%)
Mar 29, 2018
0.4500
0.4500
0.4500
0
+0.02(+3.45%)
Mar 28, 2018
0.4445
0.4445
0.4316
0.4350
325,410
-0.01(-2.71%)
Mar 27, 2018
0.4400
0.4549
0.4400
0.4471
294,022
-0.00(-0.64%)
Mar 26, 2018
0.4750
0.4750
0.4400
0.4500
391,528
-0.01(-1.10%)
Mar 23, 2018
0.4850
0.4850
0.4506
0.4550
226,773
-0.03(-5.70%)
Mar 22, 2018
0.4700
0.4850
0.4551
0.4825
1,397,789
+0.01(+1.60%)
Mar 21, 2018
0.4420
0.4749
0.4404
0.4749
226,466
+0.02(+4.37%)
Mar 20, 2018
0.4500
0.4550
0.4404
0.4550
483,133
+0.01(+1.79%)
Mar 19, 2018
0.4600
0.4684
0.4470
0.4470
484,985
-0.01(-2.83%)
Mar 16, 2018
0.4678
0.4681
0.4561
0.4600
148,461
-0.00(-0.04%)
Mar 15, 2018
0.4664
0.4670
0.4600
0.4602
106,502
-0.01(-1.10%)
Mar 14, 2018
0.4673
0.4710
0.4653
0.4653
94,492
-0.00(-1.00%)
Mar 13, 2018
0.4796
0.4796
0.4673
0.4700
252,796
-0.00(-0.53%)
Mar 12, 2018
0.4600
0.4776
0.4582
0.4725
256,800
+0.00(+0.64%)
Mar 09, 2018
0.4700
0.4770
0.4581
0.4695
491,897
-0.00(-0.11%)
Mar 08, 2018
0.4650
0.4799
0.4549
0.4700
451,508
+0.00(+0.00%)
Mar 07, 2018
0.4608
0.4700
253,564
-0.01(-2.04%)
Mar 06, 2018
0.4700
0.4823
0.4600
0.4798
285,119
-0.00(-0.04%)
Mar 05, 2018
0.4651
0.4890
0.4600
0.4800
324,001
+0.00(+0.00%)
Mar 02, 2018
0.4620
0.4822
0.4620
0.4800
300,757
+0.02(+3.56%)
Mar 01, 2018
0.4759
0.4796
0.4550
0.4635
221,634
-0.00(-0.41%)
Feb 28, 2018
0.4600
0.4800
0.4550
0.4654
419,513
-0.01(-2.23%)
Feb 27, 2018
0.4900
0.4900
0.4600
0.4760
323,703
-0.01(-2.74%)
Feb 26, 2018
0.4979
0.4983
0.4865
0.4894
127,962
-0.01(-1.69%)
Feb 23, 2018
0.4747
0.4999
0.4709
0.4978
223,997
+0.02(+3.73%)
Feb 22, 2018
0.4700
0.4982
0.4699
0.4799
446,749
+0.00(+0.99%)
Feb 21, 2018
0.4900
0.4900
0.4712
0.4752
179,099
-0.01(-2.90%)
Feb 20, 2018
0.4900
0.4990
0.4704
0.4894
210,661
+0.01(+1.66%)
Feb 16, 2018
0.4814
0.4814
0.4814
0
-0.01(-3.00%)
Feb 15, 2018
0.5100
0.5100
0.4701
0.4963
312,978
-0.01(-1.33%)
Feb 14, 2018
0.4550
0.5059
0.4550
0.5030
413,263
+0.01(+2.69%)
Feb 13, 2018
0.4759
0.4900
0.4700
0.4898
325,602
+0.01(+2.02%)
Feb 12, 2018
0.4510
0.4925
0.4500
0.4801
636,290
+0.03(+6.57%)
Feb 09, 2018
0.4464
0.4554
0.4300
0.4505
1,819,997
+0.01(+1.83%)
Feb 08, 2018
0.4800
0.4800
0.4334
0.4424
962,496
-0.04(-7.68%)
Feb 07, 2018
0.4900
0.4900
0.4602
0.4792
366,801
+0.01(+1.27%)
Feb 06, 2018
0.4700
0.4754
0.4500
0.4732
594,846
+0.01(+1.28%)
Feb 05, 2018
0.4784
0.4799
0.4600
0.4672
364,899
+0.00(+0.17%)
Feb 02, 2018
0.5000
0.5000
0.4623
0.4664
643,629
-0.03(-6.36%)
Feb 01, 2018
0.5148
0.5190
0.4900
0.4981
412,405
-0.01(-2.06%)
Jan 31, 2018
0.4900
0.5115
0.4801
0.5086
478,589
+0.03(+6.62%)
Jan 30, 2018
0.4900
0.4900
0.4620
0.4770
1,147,826
-0.01(-2.49%)
Jan 29, 2018
0.5050
0.5050
0.4830
0.4892
810,877
-0.02(-3.13%)
Jan 26, 2018
0.5002
0.5114
0.5000
0.5050
684,182
-0.00(-0.69%)
Jan 25, 2018
0.5400
0.5400
0.5000
0.5085
699,470
-0.03(-4.95%)
Jan 24, 2018
0.5406
0.5406
0.5210
0.5350
703,104
+0.01(+0.94%)
Jan 23, 2018
0.5183
0.5400
0.5020
0.5300
537,999
+0.02(+2.99%)
Jan 22, 2018
0.5101
0.5300
0.5101
0.5146
659,529
+0.00(+0.49%)
Jan 19, 2018
0.5300
0.5300
0.5100
0.5121
672,650
+0.00(+0.41%)
Jan 18, 2018
0.5160
0.5328
0.5100
0.5100
466,767
-0.02(-3.23%)
Jan 17, 2018
0.5360
0.5432
0.5118
0.5270
692,036
-0.00(-0.70%)
Jan 16, 2018
0.5400
0.5480
0.5230
0.5307
702,239
-0.02(-2.98%)
Jan 12, 2018
0.5470
0.5470
0.5470
0
-0.01(-1.05%)
Jan 11, 2018
0.5568
0.5600
0.5400
0.5528
802,240
-0.00(-0.74%)
Jan 10, 2018
0.5501
0.5619
0.5500
0.5569
335,896
-0.00(-0.11%)
Jan 09, 2018
0.5800
0.5885
0.5502
0.5575
656,850
-0.03(-5.36%)
Jan 08, 2018
0.6047
0.6186
0.5800
0.5891
524,639
-0.02(-2.66%)
Jan 05, 2018
0.6398
0.6398
0.5942
0.6052
689,185
-0.02(-3.94%)
Jan 04, 2018
0.6000
0.6300
0.5731
0.6300
848,191
+0.04(+6.40%)
Jan 03, 2018
0.6000
0.6000
0.5724
0.5921
500,515
-0.00(-0.24%)
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.