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
Geosci FPO [Gsc]
(OP:
GSCCF
)
0.1390
+0.0010 (+0.72%)
Streaming Delayed Price
Updated: 1:45 PM EDT, Jun 4, 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
0.5825
0.5950
0.5700
0.5700
16,700
+0.00(+0.00%)
Dec 30, 2021
0.5940
0.5940
0.5501
0.5700
96,771
-0.02(-2.78%)
Dec 29, 2021
0.5999
0.5999
0.5700
0.5863
238,216
+0.02(+3.77%)
Dec 28, 2021
0.5570
0.5802
0.5287
0.5650
154,852
+0.02(+3.20%)
Dec 27, 2021
0.5300
0.5708
0.5300
0.5475
215,135
+0.02(+3.11%)
Dec 23, 2021
0.5473
0.5500
0.5042
0.5310
273,692
+0.00(+0.19%)
Dec 22, 2021
0.5474
0.5474
0.5263
0.5300
86,350
-0.02(-3.62%)
Dec 21, 2021
0.5100
0.5689
0.5100
0.5499
86,950
+0.04(+8.31%)
Dec 20, 2021
0.5728
0.5728
0.5077
0.5077
31,528
-0.07(-12.09%)
Dec 17, 2021
0.5999
0.6070
0.5750
0.5775
672,289
-0.00(-0.43%)
Dec 16, 2021
0.6215
0.6215
0.5700
0.5800
203,543
-0.04(-5.69%)
Dec 15, 2021
0.6000
0.6405
0.5640
0.6150
337,370
+0.07(+13.89%)
Dec 14, 2021
0.5500
0.5525
0.5400
0.5400
78,279
-0.01(-0.92%)
Dec 13, 2021
0.5338
0.5815
0.5338
0.5450
113,638
+0.05(+11.16%)
Dec 10, 2021
0.4590
0.5000
0.4568
0.4903
41,650
+0.03(+7.55%)
Dec 09, 2021
0.4696
0.4696
0.4355
0.4559
30,393
+0.00(+0.24%)
Dec 08, 2021
0.4635
0.4635
0.4355
0.4548
78,750
+0.01(+1.56%)
Dec 07, 2021
0.4300
0.4600
0.4300
0.4478
95,481
+0.02(+5.74%)
Dec 06, 2021
0.4309
0.4309
0.3830
0.4235
367,226
-0.04(-8.92%)
Dec 03, 2021
0.4783
0.4784
0.4500
0.4650
118,329
-0.02(-4.58%)
Dec 02, 2021
0.4873
0.4873
0.4500
0.4873
62,851
+0.02(+3.68%)
Dec 01, 2021
0.4940
0.5100
0.4700
0.4700
70,344
-0.02(-4.08%)
Nov 30, 2021
0.5029
0.5029
0.4900
0.4900
71,592
+0.01(+2.30%)
Nov 29, 2021
0.4310
0.4820
0.4310
0.4790
270,570
+0.01(+1.16%)
Nov 26, 2021
0.4760
0.4820
0.4700
0.4735
46,622
-0.01(-1.84%)
Nov 24, 2021
0.4974
0.4974
0.4651
0.4824
58,159
-0.01(-1.55%)
Nov 23, 2021
0.5236
0.5236
0.4710
0.4900
864,555
-0.03(-4.85%)
Nov 22, 2021
0.5380
0.5380
0.4809
0.5150
78,823
+0.01(+1.84%)
Nov 19, 2021
0.5193
0.5193
0.4620
0.5057
108,423
-0.01(-1.75%)
Nov 18, 2021
0.5150
0.5147
0.5147
0.5147
56,965
-0.01(-1.02%)
Nov 17, 2021
0.5100
0.5300
0.5100
0.5200
48,150
-0.02(-3.70%)
Nov 16, 2021
0.5400
0.5470
0.5280
0.5400
108,715
+0.00(+0.92%)
Nov 15, 2021
0.5500
0.5613
0.5301
0.5351
95,865
-0.00(-0.91%)
Nov 12, 2021
0.5400
0.5600
0.5400
0.5400
174,366
-0.02(-3.57%)
Nov 11, 2021
0.5683
0.5683
0.5400
0.5600
351,823
-0.01(-1.58%)
Nov 10, 2021
0.5902
0.5690
461,262
-0.03(-5.17%)
Nov 09, 2021
0.6160
0.6160
0.6000
0.6000
205,847
+0.00(+0.02%)
Nov 08, 2021
0.6050
0.6100
0.5900
0.5999
198,869
-0.00(-0.02%)
Nov 05, 2021
0.6159
0.6160
0.5980
0.6000
119,429
-0.01(-1.64%)
Nov 04, 2021
0.6300
0.6300
0.5822
0.6100
230,636
-0.01(-1.93%)
Nov 03, 2021
0.5744
0.6260
0.5744
0.6220
479,540
+0.05(+8.44%)
Nov 02, 2021
0.5568
0.5959
0.5289
0.5736
213,496
+0.02(+4.29%)
Nov 01, 2021
0.5430
0.5270
0.5270
0.5500
430,329
+0.02(+4.36%)
Oct 29, 2021
0.5460
0.5460
0.5260
0.5270
145,738
+0.00(+0.19%)
Oct 28, 2021
0.5323
0.5323
0.5162
0.5260
151,801
-0.00(-0.81%)
Oct 27, 2021
0.5384
0.5410
0.5250
0.5303
91,621
-0.00(-0.88%)
Oct 26, 2021
0.5400
0.5350
323,995
+0.02(+4.09%)
Oct 25, 2021
0.5500
0.5500
0.5139
0.5140
154,983
-0.01(-1.63%)
Oct 22, 2021
0.5378
0.5378
0.5100
0.5225
40,385
-0.02(-3.24%)
Oct 21, 2021
0.5400
0.5500
0.5220
0.5400
169,017
+0.02(+2.86%)
Oct 20, 2021
0.5255
0.5430
0.5100
0.5250
286,447
-0.00(-0.10%)
Oct 19, 2021
0.5000
0.5355
0.5000
0.5255
283,247
+0.04(+7.24%)
Oct 18, 2021
0.4453
0.5010
0.4453
0.4900
139,434
+0.01(+2.08%)
Oct 15, 2021
0.4800
0.4800
0.4628
0.4800
155,229
+0.01(+2.13%)
Oct 14, 2021
0.4513
0.4800
0.4513
0.4700
102,711
+0.04(+9.30%)
Oct 13, 2021
0.4343
0.4400
0.4101
0.4300
314,922
+0.00(+0.56%)
Oct 12, 2021
0.4155
0.4484
0.4155
0.4276
273,296
-0.03(-6.02%)
Oct 11, 2021
0.4579
0.4700
0.4475
0.4550
229,534
+0.01(+1.11%)
Oct 08, 2021
0.4200
0.4570
0.4200
0.4500
37,650
+0.03(+7.14%)
Oct 07, 2021
0.4359
0.4359
0.4100
0.4200
279,624
-0.01(-2.33%)
Oct 06, 2021
0.4300
0.4323
0.4000
0.4300
177,041
-0.01(-2.27%)
Oct 05, 2021
0.4488
0.4488
0.4200
0.4400
146,878
-0.00(-0.25%)
Oct 04, 2021
0.4443
0.4800
0.4400
0.4411
152,013
-0.01(-1.98%)
Oct 01, 2021
0.4635
0.4635
0.4404
0.4500
886,292
-0.01(-1.98%)
Sep 30, 2021
0.4773
0.4773
0.4450
0.4591
270,521
-0.02(-4.55%)
Sep 29, 2021
0.4800
0.4810
0.4500
0.4810
292,616
+0.00(+0.21%)
Sep 28, 2021
0.4845
0.4845
0.4625
0.4800
233,221
-0.03(-5.88%)
Sep 27, 2021
0.5100
0.5197
0.4850
0.5100
217,363
+0.00(+0.20%)
Sep 24, 2021
0.5160
0.5180
0.4909
0.5090
245,860
+0.01(+2.83%)
Sep 23, 2021
0.4646
0.5095
0.4646
0.4950
133,410
+0.03(+5.32%)
Sep 22, 2021
0.4645
0.4790
0.4500
0.4700
41,429
-0.01(-2.08%)
Sep 21, 2021
0.4860
0.4860
0.4564
0.4800
93,515
+0.02(+4.87%)
Sep 20, 2021
0.4620
0.4620
0.4265
0.4577
445,464
-0.03(-6.59%)
Sep 17, 2021
0.4898
0.5000
0.4650
0.4900
398,633
+0.01(+2.30%)
Sep 16, 2021
0.4639
0.4950
0.4500
0.4790
1,471,039
-0.07(-12.73%)
Sep 15, 2021
0.5200
0.5490
0.5200
0.5489
165,547
-0.00(-0.02%)
Sep 14, 2021
0.5540
0.5540
0.5188
0.5490
289,389
+0.00(+0.09%)
Sep 13, 2021
0.5367
0.5485
0.4860
0.5485
497,071
+0.03(+5.89%)
Sep 10, 2021
0.5000
0.5180
0.4800
0.5180
271,214
+0.04(+7.92%)
Sep 09, 2021
0.4941
0.4941
0.4780
0.4800
379,191
-0.02(-4.00%)
Sep 08, 2021
0.5000
0.5110
0.4910
0.5000
400,404
+0.00(+0.95%)
Sep 07, 2021
0.4522
0.5090
0.4522
0.4953
435,575
+0.00(+0.81%)
Sep 03, 2021
0.4350
0.4913
0.4350
0.4913
338,497
+0.08(+18.39%)
Sep 02, 2021
0.4350
0.4350
0.4150
0.4150
133,443
+0.00(+0.00%)
Sep 01, 2021
0.4240
0.4240
0.4000
0.4150
86,622
+0.01(+1.37%)
Aug 31, 2021
0.4000
0.4095
0.3900
0.4094
106,744
+0.01(+2.43%)
Aug 30, 2021
0.4064
0.4064
0.3700
0.3997
291,836
+0.03(+8.03%)
Aug 27, 2021
0.3340
0.3752
0.3340
0.3700
29,989
-0.01(-2.89%)
Aug 26, 2021
0.3700
0.3923
0.3689
0.3810
68,855
-0.01(-2.56%)
Aug 25, 2021
0.3800
0.3950
0.3726
0.3910
234,990
+0.02(+5.68%)
Aug 24, 2021
0.3800
0.3800
0.3550
0.3700
116,269
+0.02(+5.77%)
Aug 23, 2021
0.3588
0.3588
0.3400
0.3498
126,255
+0.03(+8.57%)
Aug 20, 2021
0.2971
0.2971
0.2971
0.3222
80,761
-0.02(-6.06%)
Aug 19, 2021
0.3512
0.3512
0.3300
0.3430
58,292
+0.01(+1.63%)
Aug 18, 2021
0.3500
0.3500
0.3256
0.3375
97,162
-0.01(-3.57%)
Aug 17, 2021
0.3534
0.3534
0.3400
0.3500
156,085
-0.01(-2.78%)
Aug 16, 2021
0.3647
0.3647
0.3400
0.3600
49,980
+0.00(+0.00%)
Aug 13, 2021
0.3665
0.3820
0.3600
0.3600
117,730
-0.01(-2.57%)
Aug 12, 2021
0.3858
0.3858
0.3610
0.3695
195,181
-0.00(-0.14%)
Aug 11, 2021
0.3725
0.3850
0.3650
0.3700
164,009
+0.00(+0.00%)
Aug 10, 2021
0.3813
0.3813
0.3675
0.3700
139,910
+0.01(+3.35%)
Aug 09, 2021
0.3717
0.3717
0.3489
0.3580
165,982
+0.01(+2.61%)
Aug 06, 2021
0.3405
0.3500
0.3300
0.3489
126,519
+0.01(+4.15%)
Aug 05, 2021
0.3416
0.3416
0.3027
0.3350
200,649
-0.01(-1.47%)
Aug 04, 2021
0.3293
0.3400
0.3259
0.3400
137,397
+0.02(+6.25%)
Aug 03, 2021
0.3157
0.3300
0.3157
0.3200
31,040
-0.00(-1.45%)
Aug 02, 2021
0.3308
0.3308
0.3056
0.3247
104,733
+0.01(+4.74%)
Jul 30, 2021
0.3208
0.3208
0.3000
0.3100
106,687
+0.01(+3.33%)
Jul 29, 2021
0.3015
0.3300
0.3000
0.3000
200,559
+0.00(+0.00%)
Jul 28, 2021
0.2885
0.3120
0.2885
0.3000
17,723
-0.01(-3.85%)
Jul 27, 2021
0.3200
0.3200
0.3050
0.3120
96,726
+0.01(+2.30%)
Jul 26, 2021
0.3100
0.3100
0.3000
0.3050
68,265
+0.02(+6.98%)
Jul 23, 2021
0.3100
0.3100
0.2851
0.2851
4,312
-0.00(-1.69%)
Jul 22, 2021
0.3200
0.3200
0.2800
0.2900
149,973
+0.01(+1.93%)
Jul 21, 2021
0.2900
0.2925
0.2800
0.2845
107,593
-0.01(-1.90%)
Jul 20, 2021
0.2850
0.2905
0.2850
0.2900
255,701
+0.01(+2.76%)
Jul 19, 2021
0.2780
0.2900
0.2750
0.2822
212,460
-0.03(-8.38%)
Jul 16, 2021
0.3189
0.3197
0.3040
0.3080
208,932
+0.01(+2.67%)
Jul 15, 2021
0.3000
0.3100
0.2998
0.3000
175,897
-0.02(-6.25%)
Jul 14, 2021
0.3200
0.3200
0.3000
0.3200
81,450
+0.02(+6.67%)
Jul 13, 2021
0.3196
0.3196
0.3000
0.3000
63,571
-0.02(-5.90%)
Jul 12, 2021
0.2789
0.3270
0.2715
0.3188
456,308
+0.04(+14.27%)
Jul 09, 2021
0.2790
0.2790
0.2750
0.2790
60,582
+0.00(+0.54%)
Jul 08, 2021
0.2798
0.2798
0.2760
0.2775
36,391
+0.00(+0.54%)
Jul 07, 2021
0.2980
0.2980
0.2750
0.2760
59,362
-0.01(-4.50%)
Jul 06, 2021
0.2800
0.2980
0.2650
0.2890
349,730
+0.01(+4.52%)
Jul 02, 2021
0.2776
0.2777
0.2570
0.2765
260,243
+0.02(+6.35%)
Jul 01, 2021
0.2627
0.2627
0.2500
0.2600
76,164
-0.01(-4.41%)
Jun 30, 2021
0.2760
0.2760
0.2656
0.2720
93,224
+0.01(+5.63%)
Jun 29, 2021
0.2700
0.2700
0.2503
0.2575
39,562
-0.01(-2.35%)
Jun 28, 2021
0.2687
0.2900
0.2600
0.2637
71,934
-0.01(-4.18%)
Jun 25, 2021
0.2594
0.2755
0.2594
0.2752
217,244
+0.04(+16.71%)
Jun 24, 2021
0.2333
0.2358
0.2300
0.2358
72,669
+0.02(+10.81%)
Jun 23, 2021
0.2210
0.2210
0.2050
0.2128
404,312
-0.02(-7.48%)
Jun 22, 2021
0.2308
0.2470
0.2175
0.2300
644,254
-0.02(-6.47%)
Jun 21, 2021
0.2469
0.2469
0.2450
0.2459
104,475
-0.01(-3.57%)
Jun 18, 2021
0.2500
0.2588
0.2500
0.2550
17,340
+0.00(+0.00%)
Jun 17, 2021
0.2490
0.2550
0.2400
0.2550
304,200
+0.01(+2.41%)
Jun 16, 2021
0.2500
0.2500
0.2490
0.2490
97,300
-0.00(-0.40%)
Jun 15, 2021
0.2689
0.2689
0.2450
0.2500
241,700
+0.01(+3.09%)
Jun 14, 2021
0.2658
0.2658
0.2402
0.2425
37,978
-0.00(-1.02%)
Jun 11, 2021
0.2663
0.2663
0.2420
0.2450
69,925
-0.03(-9.26%)
Jun 10, 2021
0.2620
0.2754
0.2600
0.2700
61,259
+0.02(+8.91%)
Jun 09, 2021
0.2360
0.2530
0.2334
0.2479
287,951
+0.01(+4.60%)
Jun 08, 2021
0.2364
0.2650
0.2364
0.2370
116,901
+0.00(+0.81%)
Jun 07, 2021
0.2355
0.2200
0.2200
0.2351
590,466
-0.01(-5.96%)
Jun 04, 2021
0.2465
0.2740
0.2375
0.2500
353,703
-0.02(-8.42%)
Jun 03, 2021
0.2763
0.3000
0.2500
0.2730
1,137,484
-0.02(-7.46%)
Jun 02, 2021
0.2873
0.2999
0.2830
0.2950
279,524
+0.03(+11.32%)
Jun 01, 2021
0.2685
0.2830
0.2588
0.2650
138,413
-0.02(-6.36%)
May 28, 2021
0.2600
0.2830
0.2600
0.2830
88,926
+0.03(+13.20%)
May 27, 2021
0.2566
0.2650
0.2355
0.2500
526,816
-0.02(-6.40%)
May 26, 2021
0.2601
0.2721
0.2601
0.2671
56,718
+0.00(+0.60%)
May 25, 2021
0.2765
0.2910
0.2620
0.2655
101,162
-0.01(-2.71%)
May 24, 2021
0.2631
0.2729
0.2620
0.2729
196,512
-0.00(-0.04%)
May 21, 2021
0.2620
0.2730
0.2620
0.2730
48,092
+0.01(+2.06%)
May 20, 2021
0.2600
0.2730
0.2600
0.2675
144,587
-0.00(-0.19%)
May 19, 2021
0.2700
0.2749
0.2680
0.2680
98,833
-0.01(-5.10%)
May 18, 2021
0.2900
0.3000
0.2800
0.2824
143,178
+0.01(+2.69%)
May 17, 2021
0.2791
0.2791
0.2730
0.2750
58,318
+0.00(+1.10%)
May 14, 2021
0.2855
0.2855
0.2650
0.2720
59,073
+0.01(+2.64%)
May 13, 2021
0.2746
0.2746
0.2650
0.2650
274,087
-0.02(-8.62%)
May 12, 2021
0.2901
0.2901
0.2800
0.2900
598,459
-0.02(-4.92%)
May 11, 2021
0.2905
0.3050
0.2871
0.3050
283,537
-0.00(-0.36%)
May 10, 2021
0.3048
0.3061
0.2897
0.3061
152,460
+0.01(+4.19%)
May 07, 2021
0.2960
0.2965
0.2830
0.2938
175,196
-0.01(-2.16%)
May 06, 2021
0.2839
0.3010
0.2839
0.3003
224,428
+0.01(+3.55%)
May 05, 2021
0.2949
0.3000
0.2610
0.2900
287,217
-0.02(-7.61%)
May 04, 2021
0.3014
0.3139
0.3010
0.3139
146,158
+0.00(+1.39%)
May 03, 2021
0.3068
0.3096
0.2973
0.3096
210,548
-0.02(-5.90%)
Apr 30, 2021
0.3238
0.3291
0.3219
0.3290
43,500
+0.01(+2.56%)
Apr 29, 2021
0.3390
0.3390
0.3090
0.3208
82,448
+0.01(+3.48%)
Apr 28, 2021
0.3190
0.3200
0.2955
0.3100
175,333
+0.00(+0.00%)
Apr 27, 2021
0.3270
0.3300
0.3000
0.3100
141,027
-0.01(-1.59%)
Apr 26, 2021
0.3150
0.3244
0.2900
0.3150
707,236
+0.02(+5.70%)
Apr 23, 2021
0.2990
0.3000
0.2820
0.2980
691,800
+0.02(+6.43%)
Apr 22, 2021
0.2940
0.2960
0.2600
0.2800
147,334
-0.01(-2.44%)
Apr 21, 2021
0.2745
0.2940
0.2745
0.2870
14,275
+0.01(+4.55%)
Apr 20, 2021
0.2590
0.2800
0.2590
0.2745
69,200
-0.01(-1.96%)
Apr 19, 2021
0.2900
0.2900
0.2700
0.2800
90,533
-0.02(-6.32%)
Apr 16, 2021
0.3090
0.3090
0.2750
0.2989
130,900
+0.00(+1.32%)
Apr 15, 2021
0.2800
0.3000
0.2750
0.2950
78,882
+0.01(+4.42%)
Apr 14, 2021
0.3310
0.3310
0.2600
0.2825
74,429
+0.00(+0.93%)
Apr 13, 2021
0.2500
0.3010
0.2500
0.2799
32,312
-0.01(-2.78%)
Apr 12, 2021
0.2700
0.2899
0.2700
0.2879
140,319
+0.01(+2.09%)
Apr 09, 2021
0.2880
0.2880
0.2750
0.2820
93,600
-0.00(-1.05%)
Apr 08, 2021
0.2890
0.2900
0.2791
0.2850
133,002
-0.01(-1.72%)
Apr 07, 2021
0.3000
0.3000
0.2750
0.2900
42,679
+0.00(+0.00%)
Apr 06, 2021
0.3000
0.3130
0.2800
0.2900
14,518
+0.00(+0.00%)
Apr 05, 2021
0.2810
0.3180
0.2810
0.2900
107,660
-0.03(-8.81%)
Apr 01, 2021
0.3005
0.3300
0.2900
0.3180
273,100
+0.02(+6.04%)
Mar 31, 2021
0.2800
0.3009
0.2800
0.2999
116,378
-0.00(-0.03%)
Mar 30, 2021
0.3240
0.3240
0.2800
0.3000
60,628
-0.03(-7.98%)
Mar 29, 2021
0.3380
0.3400
0.3260
0.3260
52,227
+0.00(+0.62%)
Mar 26, 2021
0.3200
0.3450
0.3000
0.3240
44,300
+0.02(+8.00%)
Mar 25, 2021
0.3100
0.3150
0.2810
0.3000
89,468
-0.01(-3.23%)
Mar 24, 2021
0.3100
0.3240
0.2800
0.3100
233,547
+0.00(+0.98%)
Mar 23, 2021
0.3270
0.3270
0.3070
0.3070
106,259
-0.02(-6.97%)
Mar 22, 2021
0.3650
0.3650
0.3170
0.3300
81,449
-0.02(-5.98%)
Mar 19, 2021
0.3510
0.3510
0.3400
0.3510
112,700
-0.01(-2.20%)
Mar 18, 2021
0.3500
0.3700
0.3350
0.3589
75,344
+0.01(+2.54%)
Mar 17, 2021
0.3355
0.3500
0.3300
0.3500
87,800
+0.02(+6.71%)
Mar 16, 2021
0.3450
0.3450
0.3175
0.3280
133,974
-0.00(-1.20%)
Mar 15, 2021
0.3400
0.3410
0.3305
0.3320
164,600
-0.00(-0.45%)
Mar 12, 2021
0.3470
0.3470
0.3200
0.3335
92,800
+0.00(+1.06%)
Mar 11, 2021
0.3200
0.3316
0.3000
0.3300
167,212
+0.01(+3.13%)
Mar 10, 2021
0.3200
0.3280
0.3140
0.3200
103,402
-0.01(-3.00%)
Mar 09, 2021
0.3520
0.3520
0.3000
0.3299
142,813
-0.03(-9.12%)
Mar 08, 2021
0.3300
0.3690
0.3300
0.3630
209,354
+0.04(+12.07%)
Mar 05, 2021
0.3350
0.3350
0.2600
0.3239
580,400
-0.03(-7.46%)
Mar 04, 2021
0.3420
0.3500
0.3420
0.3500
137,855
+0.00(+0.00%)
Mar 03, 2021
0.3595
0.3595
0.3410
0.3500
147,418
+0.00(+0.20%)
Mar 02, 2021
0.3600
0.3600
0.3300
0.3493
215,938
-0.03(-8.08%)
Mar 01, 2021
0.3775
0.3850
0.3500
0.3800
210,401
+0.02(+5.12%)
Feb 26, 2021
0.3300
0.3790
0.3300
0.3615
220,600
-0.00(-0.03%)
Feb 25, 2021
0.3700
0.3700
0.3300
0.3616
93,274
+0.01(+1.86%)
Feb 24, 2021
0.3875
0.3875
0.3500
0.3550
230,968
-0.01(-1.39%)
Feb 23, 2021
0.3980
0.3980
0.3500
0.3600
180,568
-0.04(-10.00%)
Feb 22, 2021
0.3830
0.4050
0.3800
0.4000
293,792
+0.04(+9.59%)
Feb 19, 2021
0.3800
0.3800
0.3500
0.3650
245,300
-0.01(-1.35%)
Feb 18, 2021
0.3800
0.3870
0.3535
0.3700
276,700
+0.00(+0.27%)
Feb 17, 2021
0.3940
0.3940
0.3531
0.3690
334,405
-0.05(-11.30%)
Feb 16, 2021
0.3940
0.4170
0.3800
0.4160
476,777
+0.04(+9.79%)
Feb 12, 2021
0.3950
0.4000
0.3550
0.3789
397,400
+0.00(+0.24%)
Feb 11, 2021
0.3441
0.3850
0.3441
0.3780
263,116
+0.02(+5.44%)
Feb 10, 2021
0.3690
0.3690
0.3500
0.3585
313,532
+0.01(+2.43%)
Feb 09, 2021
0.4000
0.4000
0.3500
0.3500
360,979
-0.06(-14.63%)
Feb 08, 2021
0.3750
0.4300
0.3565
0.4100
1,107,002
+0.07(+22.39%)
Feb 05, 2021
0.3280
0.3350
0.3100
0.3350
212,100
+0.03(+8.06%)
Feb 04, 2021
0.3100
0.3200
0.2920
0.3100
426,914
-0.00(-0.96%)
Feb 03, 2021
0.2860
0.3300
0.2651
0.3130
309,947
+0.05(+18.11%)
Feb 02, 2021
0.2710
0.2710
0.2610
0.2650
107,309
+0.01(+1.92%)
Feb 01, 2021
0.2625
0.2720
0.2550
0.2600
246,596
-0.01(-3.70%)
Jan 29, 2021
0.2799
0.2799
0.2598
0.2700
94,000
-0.01(-3.54%)
Jan 28, 2021
0.2700
0.2799
0.2560
0.2799
300,957
+0.01(+1.82%)
Jan 27, 2021
0.3000
0.3050
0.2600
0.2749
229,585
-0.02(-5.21%)
Jan 26, 2021
0.3073
0.3300
0.2900
0.2900
505,994
-0.03(-9.29%)
Jan 25, 2021
0.3240
0.3250
0.2900
0.3197
826,731
-0.01(-3.12%)
Jan 22, 2021
0.3500
0.3500
0.2200
0.3300
340,700
+0.03(+10.00%)
Jan 21, 2021
0.3000
0.3200
0.2700
0.3000
2,322,285
+0.02(+5.63%)
Jan 20, 2021
0.2800
0.2850
0.2300
0.2840
386,664
+0.04(+18.33%)
Jan 19, 2021
0.2700
0.2850
0.2300
0.2400
261,355
-0.02(-7.69%)
Jan 15, 2021
0.2400
0.2600
0.2400
0.2600
66,600
+0.02(+8.33%)
Jan 14, 2021
0.2600
0.2600
0.2400
0.2400
93,722
+0.01(+4.35%)
Jan 13, 2021
0.2600
0.2600
0.2170
0.2300
210,778
-0.02(-8.00%)
Jan 12, 2021
0.2600
0.2600
0.2240
0.2500
261,622
+0.01(+4.17%)
Jan 11, 2021
0.2500
0.2900
0.2400
0.2400
178,576
-0.05(-17.24%)
Jan 08, 2021
0.2800
0.2900
0.2500
0.2900
137,300
+0.01(+3.57%)
Jan 07, 2021
0.2600
0.2800
0.2550
0.2800
130,634
+0.02(+7.69%)
Jan 06, 2021
0.2400
0.2600
0.2300
0.2600
43,300
+0.02(+8.33%)
Jan 05, 2021
0.2400
0.2400
0.2010
0.2400
105,028
+0.03(+14.29%)
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.