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
American Diversified Holdings Corp
(OP:
ADHC
)
0.0008
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 12, 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 (%)
Feb 28, 2022
0.0019
0.0019
0.0019
0.0019
5,000
+0.00(+5.56%)
Feb 25, 2022
0.0017
0.0018
0.0017
0.0018
508,799
+0.00(+0.00%)
Feb 24, 2022
0.0019
0.0020
0.0018
0.0018
2,663,490
-0.00(-5.26%)
Feb 23, 2022
0.0018
0.0020
0.0018
0.0019
570,555
+0.00(+5.56%)
Feb 22, 2022
0.0017
0.0019
0.0016
0.0018
5,160,481
-0.00(-5.26%)
Feb 18, 2022
0.0019
0
-0.00(-5.00%)
Feb 17, 2022
0.0021
0.0022
0.0018
0.0020
635,861
+0.00(+0.00%)
Feb 16, 2022
0.0020
0.0022
0.0020
0.0020
1,185,437
+0.00(+0.00%)
Feb 15, 2022
0.0019
0.0021
0.0019
0.0020
2,435,682
+0.00(+5.26%)
Feb 14, 2022
0.0019
0.0019
0.0019
0.0019
645,375
-0.00(-5.00%)
Feb 11, 2022
0.0020
0.0023
0.0019
0.0020
2,349,564
+0.00(+5.26%)
Feb 10, 2022
0.0019
0.0021
0.0019
0.0019
2,724,581
+0.00(+0.00%)
Feb 09, 2022
0.0020
0.0020
0.0019
0.0019
438,800
-0.00(-9.52%)
Feb 08, 2022
0.0021
0.0021
0.0020
0.0021
533,126
+0.00(+5.00%)
Feb 07, 2022
0.0020
0.0021
0.0020
0.0020
486,149
+0.00(+0.00%)
Feb 04, 2022
0.0020
0.0021
0.0020
0.0020
2,015,034
-0.00(-4.76%)
Feb 03, 2022
0.0021
0.0021
765,883
+0.00(+5.00%)
Feb 02, 2022
0.0023
0.0023
0.0020
0.0020
3,858,471
-0.00(-9.09%)
Feb 01, 2022
0.0021
0.0023
0.0021
0.0022
561,500
+0.00(+0.00%)
Jan 31, 2022
0.0022
0.0023
0.0022
0.0022
857,295
+0.00(+4.76%)
Jan 28, 2022
0.0021
0.0022
0.0021
0.0021
808,125
+0.00(+0.00%)
Jan 27, 2022
0.0022
0.0023
0.0021
0.0021
3,902,178
-0.00(-4.55%)
Jan 26, 2022
0.0021
0.0022
0.0021
0.0022
539,000
+0.00(+4.76%)
Jan 25, 2022
0.0020
0.0022
0.0019
0.0021
1,777,000
+0.00(+10.53%)
Jan 24, 2022
0.0022
0.0022
0.0018
0.0019
6,988,574
-0.00(-13.64%)
Jan 21, 2022
0.0023
0.0023
0.0021
0.0022
4,294,500
+0.00(+0.00%)
Jan 20, 2022
0.0024
0.0024
0.0022
0.0022
7,720,627
-0.00(-8.33%)
Jan 19, 2022
0.0023
0.0024
0.0023
0.0024
1,925,130
+0.00(+0.00%)
Jan 18, 2022
0.0026
0.0026
0.0024
0.0024
3,673,366
-0.00(-7.69%)
Jan 14, 2022
0.0026
0
+0.00(+4.00%)
Jan 13, 2022
0.0026
0.0026
0.0024
0.0025
6,407,334
+0.00(+4.17%)
Jan 12, 2022
0.0026
0.0027
0.0024
0.0024
1,468,219
-0.00(-7.69%)
Jan 11, 2022
0.0024
0.0028
0.0024
0.0026
3,076,961
+0.00(+4.00%)
Jan 10, 2022
0.0025
0.0026
0.0025
0.0025
3,150,000
+0.00(+0.00%)
Jan 07, 2022
0.0026
0.0026
0.0024
0.0025
6,865,652
-0.00(-3.85%)
Jan 06, 2022
0.0025
0.0026
0.0023
0.0026
8,008,305
+0.00(+0.00%)
Jan 05, 2022
0.0027
0.0028
0.0024
0.0026
7,461,885
-0.00(-7.14%)
Jan 04, 2022
0.0030
0.0031
0.0024
0.0028
9,707,384
-0.00(-6.67%)
Jan 03, 2022
0.0031
0.0032
0.0026
0.0030
12,009,963
+0.00(+11.11%)
Dec 31, 2021
0.0037
0.0040
0.0026
0.0027
31,087,612
-0.00(-27.03%)
Dec 30, 2021
0.0055
0.0055
0.0034
0.0037
61,875,588
-0.00(-5.13%)
Dec 29, 2021
0.0021
0.0042
0.0021
0.0039
72,510,160
+0.00(+77.27%)
Dec 28, 2021
0.0023
0.0024
0.0021
0.0022
4,080,291
-0.00(-4.35%)
Dec 27, 2021
0.0026
0.0026
0.0022
0.0023
8,678,078
-0.00(-11.54%)
Dec 23, 2021
0.0025
0.0026
0.0025
0.0026
5,578,766
+0.00(+4.00%)
Dec 22, 2021
0.0025
0.0026
0.0023
0.0025
6,822,445
+0.00(+0.00%)
Dec 21, 2021
0.0023
0.0027
0.0023
0.0025
8,042,516
+0.00(+4.17%)
Dec 20, 2021
0.0026
0.0026
0.0023
0.0024
5,508,175
-0.00(-11.11%)
Dec 17, 2021
0.0029
0.0030
0.0026
0.0027
2,439,319
-0.00(-6.90%)
Dec 16, 2021
0.0024
0.0030
0.0024
0.0029
6,134,406
+0.00(+7.41%)
Dec 15, 2021
0.0029
0.0031
0.0025
0.0027
2,703,958
-0.00(-12.90%)
Dec 14, 2021
0.0025
0.0032
0.0025
0.0031
8,698,548
+0.00(+24.00%)
Dec 13, 2021
0.0026
0.0029
0.0025
0.0025
3,100,716
-0.00(-3.85%)
Dec 10, 2021
0.0024
0.0029
0.0023
0.0026
10,608,219
+0.00(+8.33%)
Dec 09, 2021
0.0026
0.0027
0.0023
0.0024
4,983,550
-0.00(-4.00%)
Dec 08, 2021
0.0025
0.0028
0.0023
0.0025
5,207,483
+0.00(+0.00%)
Dec 07, 2021
0.0025
0.0029
0.0025
0.0025
3,735,185
-0.00(-7.41%)
Dec 06, 2021
0.0025
0.0027
0.0025
0.0027
3,437,956
+0.00(+3.85%)
Dec 03, 2021
0.0026
0.0029
0.0026
0.0026
463,048
-0.00(-3.70%)
Dec 02, 2021
0.0027
0.0027
0.0026
0.0027
1,047,969
+0.00(+0.00%)
Dec 01, 2021
0.0027
0.0032
0.0026
0.0027
1,968,345
-0.00(-6.90%)
Nov 30, 2021
0.0029
0.0031
0.0026
0.0029
494,537
-0.00(-9.38%)
Nov 29, 2021
0.0026
0.0033
0.0026
0.0032
1,311,195
+0.00(+10.34%)
Nov 26, 2021
0.0027
0.0031
0.0027
0.0029
535,801
-0.00(-3.33%)
Nov 24, 2021
0.0027
0.0030
0.0027
0.0030
661,095
+0.00(+11.11%)
Nov 23, 2021
0.0032
0.0032
0.0027
0.0027
1,730,689
-0.00(-15.62%)
Nov 22, 2021
0.0031
0.0035
0.0028
0.0032
1,436,056
+0.00(+6.67%)
Nov 19, 2021
0.0029
0.0034
0.0029
0.0030
1,942,507
-0.00(-11.76%)
Nov 18, 2021
0.0035
0.0034
0.0028
0.0034
1,203,490
+0.00(+0.00%)
Nov 17, 2021
0.0030
0.0034
0.0030
0.0034
2,876,000
+0.00(+9.68%)
Nov 16, 2021
0.0028
0.0033
0.0028
0.0031
1,661,340
+0.00(+10.71%)
Nov 15, 2021
0.0031
0.0031
0.0028
0.0028
920,095
-0.00(-6.67%)
Nov 12, 2021
0.0028
0.0038
0.0028
0.0030
2,495,799
+0.00(+7.14%)
Nov 11, 2021
0.0033
0.0033
0.0027
0.0028
2,821,724
-0.00(-3.45%)
Nov 10, 2021
0.0033
0.0029
1,190,401
-0.00(-6.45%)
Nov 09, 2021
0.0027
0.0032
0.0027
0.0031
803,364
+0.00(+14.81%)
Nov 08, 2021
0.0034
0.0034
0.0027
0.0027
4,442,246
-0.00(-10.00%)
Nov 05, 2021
0.0027
0.0033
0.0027
0.0030
5,779,384
+0.00(+11.11%)
Nov 04, 2021
0.0025
0.0030
0.0025
0.0027
11,970,429
+0.00(+3.85%)
Nov 03, 2021
0.0028
0.0031
0.0026
0.0026
4,521,095
-0.00(-10.34%)
Nov 02, 2021
0.0033
0.0033
0.0027
0.0029
11,248,230
-0.00(-9.38%)
Nov 01, 2021
0.0035
0.0037
0.0025
0.0032
18,830,968
-0.00(-13.51%)
Oct 29, 2021
0.0040
0.0043
0.0036
0.0037
1,630,078
-0.00(-7.50%)
Oct 28, 2021
0.0047
0.0047
0.0034
0.0040
10,103,486
+0.00(+2.56%)
Oct 27, 2021
0.0054
0.0054
0.0025
0.0039
33,327,330
-0.00(-27.78%)
Oct 26, 2021
0.0061
0.0054
0.0054
3,122,185
-0.00(-14.29%)
Oct 25, 2021
0.0054
0.0063
0.0054
0.0063
2,949,287
+0.00(+10.53%)
Oct 22, 2021
0.0055
0.0063
0.0050
0.0057
6,247,988
+0.00(+5.56%)
Oct 21, 2021
0.0055
0.0060
0.0054
0.0054
2,916,860
-0.00(-3.57%)
Oct 20, 2021
0.0057
0.0060
0.0054
0.0056
6,059,003
+0.00(+0.00%)
Oct 19, 2021
0.0053
0.0056
0.0053
0.0056
75,863
+0.00(+0.00%)
Oct 18, 2021
0.0056
0.0057
0.0055
0.0056
2,553,677
-0.00(-3.45%)
Oct 15, 2021
0.0055
0.0062
0.0055
0.0058
3,070,999
+0.00(+0.00%)
Oct 14, 2021
0.0056
0.0062
0.0053
0.0058
4,359,002
+0.00(+1.75%)
Oct 13, 2021
0.0055
0.0065
0.0053
0.0057
12,752,749
+0.00(+3.64%)
Oct 12, 2021
0.0057
0.0057
0.0051
0.0055
1,960,042
+0.00(+10.00%)
Oct 11, 2021
0.0057
0.0058
0.0050
0.0050
1,662,993
-0.00(-9.09%)
Oct 08, 2021
0.0049
0.0058
0.0049
0.0055
4,660,102
+0.00(+12.24%)
Oct 07, 2021
0.0052
0.0052
0.0042
0.0049
12,148,657
-0.00(-5.77%)
Oct 06, 2021
0.0049
0.0059
0.0041
0.0052
9,384,192
+0.00(+8.33%)
Oct 05, 2021
0.0048
0.0058
0.0048
0.0048
1,224,581
-0.00(-5.88%)
Oct 04, 2021
0.0052
0.0058
0.0043
0.0051
3,311,234
+0.00(+0.00%)
Oct 01, 2021
0.0051
0.0051
0.0047
0.0051
800,899
-0.00(-3.77%)
Sep 30, 2021
0.0050
0.0054
0.0050
0.0053
1,297,092
+0.00(+0.00%)
Sep 29, 2021
0.0051
0.0054
0.0050
0.0053
1,024,742
+0.00(+0.00%)
Sep 28, 2021
0.0054
0.0060
0.0051
0.0053
1,106,789
+0.00(+1.92%)
Sep 27, 2021
0.0054
0.0056
0.0050
0.0052
2,151,942
-0.00(-5.45%)
Sep 24, 2021
0.0056
0.0057
0.0054
0.0055
724,200
+0.00(+1.85%)
Sep 23, 2021
0.0054
0.0058
0.0053
0.0054
1,592,298
-0.00(-3.57%)
Sep 22, 2021
0.0055
0.0058
0.0053
0.0056
3,140,817
-0.00(-6.67%)
Sep 21, 2021
0.0054
0.0063
0.0052
0.0060
4,978,890
+0.00(+11.11%)
Sep 20, 2021
0.0056
0.0056
0.0051
0.0054
2,024,686
-0.00(-1.82%)
Sep 17, 2021
0.0054
0.0056
0.0049
0.0055
751,463
+0.00(+1.85%)
Sep 16, 2021
0.0051
0.0054
0.0051
0.0054
656,306
+0.00(+0.00%)
Sep 15, 2021
0.0051
0.0055
0.0043
0.0054
4,830,525
+0.00(+8.00%)
Sep 14, 2021
0.0050
0.0053
0.0048
0.0050
1,966,225
-0.00(-3.85%)
Sep 13, 2021
0.0051
0.0056
0.0050
0.0052
1,046,448
-0.00(-3.70%)
Sep 10, 2021
0.0057
0.0058
0.0051
0.0054
3,809,256
-0.00(-5.26%)
Sep 09, 2021
0.0054
0.0057
0.0053
0.0057
652,410
+0.00(+5.56%)
Sep 08, 2021
0.0054
0.0058
0.0052
0.0054
5,183,482
+0.00(+3.85%)
Sep 07, 2021
0.0059
0.0061
0.0052
0.0052
2,123,511
-0.00(-10.34%)
Sep 03, 2021
0.0057
0.0064
0.0050
0.0058
3,067,260
+0.00(+1.75%)
Sep 02, 2021
0.0058
0.0065
0.0056
0.0057
1,410,929
-0.00(-5.00%)
Sep 01, 2021
0.0064
0.0064
0.0056
0.0060
4,230,300
-0.00(-1.64%)
Aug 31, 2021
0.0060
0.0065
0.0058
0.0061
904,735
-0.00(-3.17%)
Aug 30, 2021
0.0063
0.0072
0.0060
0.0063
2,868,365
+0.00(+1.61%)
Aug 27, 2021
0.0057
0.0069
0.0056
0.0062
11,302,578
+0.00(+8.77%)
Aug 26, 2021
0.0058
0.0060
0.0056
0.0057
1,207,037
-0.00(-5.00%)
Aug 25, 2021
0.0055
0.0063
0.0055
0.0060
2,149,278
+0.00(+9.09%)
Aug 24, 2021
0.0058
0.0058
0.0055
0.0055
4,388,510
-0.00(-3.51%)
Aug 23, 2021
0.0065
0.0065
0.0054
0.0057
10,028,800
-0.00(-14.93%)
Aug 20, 2021
0.0074
0.0075
0.0065
0.0067
3,707,523
-0.00(-10.67%)
Aug 19, 2021
0.0077
0.0078
0.0073
0.0075
1,094,410
-0.00(-1.32%)
Aug 18, 2021
0.0080
0.0080
0.0071
0.0076
2,156,160
-0.00(-5.00%)
Aug 17, 2021
0.0082
0.0082
0.0073
0.0080
1,723,375
-0.00(-2.44%)
Aug 16, 2021
0.0077
0.0083
0.0073
0.0082
5,484,984
+0.00(+2.50%)
Aug 13, 2021
0.0086
0.0088
0.0078
0.0080
1,536,249
-0.00(-9.09%)
Aug 12, 2021
0.0086
0.0088
0.0074
0.0088
7,343,582
+0.00(+2.33%)
Aug 11, 2021
0.0080
0.0096
0.0080
0.0086
3,373,028
-0.00(-5.49%)
Aug 10, 2021
0.0090
0.0094
0.0083
0.0091
1,520,754
+0.00(+7.06%)
Aug 09, 2021
0.0096
0.0096
0.0080
0.0085
2,835,585
-0.00(-3.41%)
Aug 06, 2021
0.0095
0.0095
0.0088
0.0088
3,563,594
-0.00(-6.38%)
Aug 05, 2021
0.0090
0.0096
0.0088
0.0094
2,974,734
+0.00(+4.44%)
Aug 04, 2021
0.0098
0.0098
0.0088
0.0090
3,306,384
-0.00(-9.09%)
Aug 03, 2021
0.0095
0.0112
0.0091
0.0099
9,387,356
+0.00(+0.00%)
Aug 02, 2021
0.0100
0.0104
0.0093
0.0099
3,519,591
-0.00(-1.00%)
Jul 30, 2021
0.0113
0.0114
0.0094
0.0100
5,973,416
-0.00(-9.09%)
Jul 29, 2021
0.0102
0.0115
0.0100
0.0110
11,145,758
+0.00(+8.91%)
Jul 28, 2021
0.0095
0.0102
0.0085
0.0101
5,317,898
+0.00(+9.78%)
Jul 27, 2021
0.0093
0.0096
0.0086
0.0092
3,125,039
-0.00(-1.08%)
Jul 26, 2021
0.0083
0.0095
0.0083
0.0093
4,830,342
+0.00(+9.41%)
Jul 23, 2021
0.0079
0.0089
0.0072
0.0085
4,123,011
+0.00(+13.33%)
Jul 22, 2021
0.0069
0.0079
0.0069
0.0075
2,412,293
+0.00(+8.70%)
Jul 21, 2021
0.0071
0.0073
0.0068
0.0069
2,431,066
-0.00(-2.82%)
Jul 20, 2021
0.0077
0.0077
0.0071
0.0071
890,547
-0.00(-2.74%)
Jul 19, 2021
0.0072
0.0076
0.0070
0.0073
2,169,968
-0.00(-2.67%)
Jul 16, 2021
0.0080
0.0081
0.0071
0.0075
2,793,509
-0.00(-2.60%)
Jul 15, 2021
0.0078
0.0086
0.0074
0.0077
3,196,938
-0.00(-2.53%)
Jul 14, 2021
0.0085
0.0085
0.0075
0.0079
2,140,151
+0.00(+1.28%)
Jul 13, 2021
0.0073
0.0079
0.0073
0.0078
1,205,256
+0.00(+8.33%)
Jul 12, 2021
0.0073
0.0080
0.0070
0.0072
2,270,715
+0.00(+0.00%)
Jul 09, 2021
0.0079
0.0081
0.0067
0.0072
1,677,751
-0.00(-10.00%)
Jul 08, 2021
0.0076
0.0081
0.0070
0.0080
2,196,140
+0.00(+2.56%)
Jul 07, 2021
0.0081
0.0081
0.0076
0.0078
1,295,406
+0.00(+0.00%)
Jul 06, 2021
0.0078
0.0083
0.0076
0.0078
2,591,175
+0.00(+2.63%)
Jul 02, 2021
0.0084
0.0084
0.0076
0.0076
3,868,850
+0.00(+0.00%)
Jul 01, 2021
0.0082
0.0089
0.0076
0.0076
5,182,338
-0.00(-7.32%)
Jun 30, 2021
0.0071
0.0083
0.0071
0.0082
6,323,413
+0.00(+18.84%)
Jun 29, 2021
0.0069
0.0070
0.0066
0.0069
1,913,901
-0.00(-1.43%)
Jun 28, 2021
0.0074
0.0074
0.0065
0.0070
2,602,311
-0.00(-5.41%)
Jun 25, 2021
0.0072
0.0076
0.0066
0.0074
3,977,969
+0.00(+2.78%)
Jun 24, 2021
0.0070
0.0075
0.0068
0.0072
1,520,306
+0.00(+2.86%)
Jun 23, 2021
0.0078
0.0078
0.0064
0.0070
8,032,714
+0.00(+0.00%)
Jun 22, 2021
0.0080
0.0085
0.0063
0.0070
13,208,761
-0.00(-17.65%)
Jun 21, 2021
0.0097
0.0100
0.0080
0.0085
8,017,220
-0.00(-8.60%)
Jun 18, 2021
0.0107
0.0112
0.0080
0.0093
9,975,863
-0.00(-8.82%)
Jun 17, 2021
0.0107
0.0115
0.0091
0.0102
12,331,110
-0.00(-3.77%)
Jun 16, 2021
0.0106
0.0127
0.0100
0.0106
11,342,900
+0.00(+0.95%)
Jun 15, 2021
0.0105
0.0130
0.0097
0.0105
21,055,416
+0.00(+0.96%)
Jun 14, 2021
0.0118
0.0118
0.0097
0.0104
10,502,257
-0.00(-11.86%)
Jun 11, 2021
0.0097
0.0120
0.0086
0.0118
34,862,348
+0.00(+21.65%)
Jun 10, 2021
0.0079
0.0098
0.0076
0.0097
21,089,800
+0.00(+21.25%)
Jun 09, 2021
0.0080
0.0080
0.0072
0.0080
5,143,793
+0.00(+0.00%)
Jun 08, 2021
0.0079
0.0085
0.0073
0.0080
13,008,236
+0.00(+2.56%)
Jun 07, 2021
0.0072
0.0079
0.0070
0.0078
8,659,734
+0.00(+5.41%)
Jun 04, 2021
0.0066
0.0078
0.0065
0.0074
6,863,333
+0.00(+10.45%)
Jun 03, 2021
0.0063
0.0068
0.0063
0.0067
6,949,865
-0.00(-2.90%)
Jun 02, 2021
0.0068
0.0074
0.0062
0.0069
10,366,743
-0.00(-1.43%)
Jun 01, 2021
0.0078
0.0078
0.0068
0.0070
4,692,666
-0.00(-10.26%)
May 28, 2021
0.0069
0.0085
0.0065
0.0078
15,588,788
+0.00(+8.33%)
May 27, 2021
0.0073
0.0074
0.0064
0.0072
6,536,292
+0.00(+2.86%)
May 26, 2021
0.0070
0.0075
0.0061
0.0070
12,219,245
+0.00(+1.45%)
May 25, 2021
0.0059
0.0069
0.0054
0.0069
15,187,105
+0.00(+15.00%)
May 24, 2021
0.0058
0.0060
0.0053
0.0060
18,752,000
+0.00(+0.00%)
May 21, 2021
0.0061
0.0064
0.0052
0.0060
16,826,152
-0.00(-6.25%)
May 20, 2021
0.0064
0.0070
0.0060
0.0064
27,491,144
-0.00(-4.48%)
May 19, 2021
0.0064
0.0075
0.0060
0.0067
24,469,948
-0.00(-5.63%)
May 18, 2021
0.0068
0.0090
0.0055
0.0071
45,254,940
-0.00(-21.11%)
May 17, 2021
0.0125
0.0125
0.0086
0.0090
21,314,434
-0.00(-18.18%)
May 14, 2021
0.0131
0.0140
0.0110
0.0110
22,590,032
-0.00(-13.39%)
May 13, 2021
0.0130
0.0130
0.0094
0.0127
18,532,002
-0.00(-2.31%)
May 12, 2021
0.0132
0.0146
0.0120
0.0130
4,606,862
-0.00(-2.99%)
May 11, 2021
0.0140
0.0146
0.0126
0.0134
9,632,319
-0.00(-4.29%)
May 10, 2021
0.0138
0.0151
0.0136
0.0140
5,918,742
-0.00(-6.04%)
May 07, 2021
0.0136
0.0149
0.0136
0.0149
9,714,392
+0.00(+7.97%)
May 06, 2021
0.0132
0.0149
0.0132
0.0138
10,326,377
-0.00(-1.43%)
May 05, 2021
0.0145
0.0160
0.0132
0.0140
9,169,156
+0.00(+3.70%)
May 04, 2021
0.0150
0.0161
0.0135
0.0135
17,958,232
+0.00(+2.27%)
May 03, 2021
0.0159
0.0159
0.0130
0.0132
11,071,897
-0.00(-10.81%)
Apr 30, 2021
0.0132
0.0151
0.0127
0.0148
10,598,600
+0.00(+8.03%)
Apr 29, 2021
0.0160
0.0171
0.0132
0.0137
23,957,160
-0.00(-11.04%)
Apr 28, 2021
0.0156
0.0167
0.0148
0.0154
23,037,652
-0.00(-2.53%)
Apr 27, 2021
0.0180
0.0180
0.0144
0.0158
21,926,736
-0.00(-11.24%)
Apr 26, 2021
0.0206
0.0219
0.0162
0.0178
39,707,052
-0.00(-13.59%)
Apr 23, 2021
0.0350
0.0350
0.0192
0.0206
215,178,496
-0.02(-42.30%)
Apr 22, 2021
0.0235
0.0372
0.0235
0.0357
98,964,272
+0.01(+51.91%)
Apr 21, 2021
0.0238
0.0275
0.0170
0.0235
96,914,408
+0.00(+8.80%)
Apr 20, 2021
0.0294
0.0359
0.0203
0.0216
168,667,248
-0.01(-27.03%)
Apr 19, 2021
0.0211
0.0314
0.0166
0.0296
309,720,352
+0.01(+51.79%)
Apr 16, 2021
0.0090
0.0230
0.0086
0.0195
589,972,288
+0.01(+137.80%)
Apr 15, 2021
0.0074
0.0100
0.0065
0.0082
51,035,060
+0.00(+32.26%)
Apr 14, 2021
0.0068
0.0107
0.0061
0.0062
81,075,784
+0.00(+12.73%)
Apr 13, 2021
0.0062
0.0062
0.0055
0.0055
3,415,826
-0.00(-11.29%)
Apr 12, 2021
0.0071
0.0071
0.0060
0.0062
2,001,072
-0.00(-3.13%)
Apr 09, 2021
0.0068
0.0068
0.0060
0.0064
8,290,100
-0.00(-7.25%)
Apr 08, 2021
0.0080
0.0080
0.0063
0.0069
11,254,410
-0.00(-12.66%)
Apr 07, 2021
0.0067
0.0098
0.0065
0.0079
38,867,500
+0.00(+29.51%)
Apr 06, 2021
0.0060
0.0075
0.0059
0.0061
14,127,886
+0.00(+1.67%)
Apr 05, 2021
0.0061
0.0061
0.0050
0.0060
8,709,510
+0.00(+7.14%)
Apr 01, 2021
0.0055
0.0066
0.0055
0.0056
12,247,500
+0.00(+0.00%)
Mar 31, 2021
0.0061
0.0061
0.0046
0.0056
19,021,968
+0.00(+0.00%)
Mar 30, 2021
0.0056
0.0199
0.0051
0.0056
336,143,520
+0.00(+1.82%)
Mar 29, 2021
0.0053
0.0055
0.0045
0.0055
10,549,948
+0.00(+14.58%)
Mar 26, 2021
0.0049
0.0049
0.0046
0.0048
1,867,000
+0.00(+0.00%)
Mar 25, 2021
0.0056
0.0056
0.0045
0.0048
5,848,811
-0.00(-7.69%)
Mar 24, 2021
0.0050
0.0055
0.0046
0.0052
7,726,857
+0.00(+6.12%)
Mar 23, 2021
0.0045
0.0060
0.0044
0.0049
11,810,358
-0.00(-2.00%)
Mar 22, 2021
0.0050
0.0050
0.0045
0.0050
4,476,014
+0.00(+0.00%)
Mar 19, 2021
0.0044
0.0050
0.0044
0.0050
1,306,700
+0.00(+6.38%)
Mar 18, 2021
0.0047
0.0049
0.0044
0.0047
9,303,000
+0.00(+0.00%)
Mar 17, 2021
0.0048
0.0049
0.0042
0.0047
5,355,799
-0.00(-2.08%)
Mar 16, 2021
0.0035
0.0049
0.0033
0.0048
14,810,200
+0.00(+37.14%)
Mar 15, 2021
0.0036
0.0040
0.0033
0.0035
6,994,345
-0.00(-2.78%)
Mar 12, 2021
0.0038
0.0040
0.0035
0.0036
9,717,500
-0.00(-2.70%)
Mar 11, 2021
0.0042
0.0042
0.0035
0.0037
5,785,208
+0.00(+0.00%)
Mar 10, 2021
0.0041
0.0043
0.0036
0.0037
17,200,760
-0.00(-15.91%)
Mar 09, 2021
0.0050
0.0050
0.0038
0.0044
12,091,154
+0.00(+4.76%)
Mar 08, 2021
0.0040
0.0090
0.0039
0.0042
12,740,070
+0.00(+10.53%)
Mar 05, 2021
0.0073
0.0073
0.0020
0.0038
243,209,792
-0.00(-47.95%)
Mar 04, 2021
0.0068
0.0095
0.0063
0.0073
97,477,784
+0.00(+32.73%)
Mar 03, 2021
0.0062
0.0062
0.0052
0.0055
9,669,009
-0.00(-8.33%)
Mar 02, 2021
0.0056
0.0074
0.0055
0.0060
29,221,836
+0.00(+11.11%)
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.