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
Cannabix Technologies Inc
(OP:
BLOZF
)
0.5700
-0.0180 (-3.06%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Feb 28, 2022
0.5004
0.5090
0.4750
0.4750
60,139
-0.03(-5.77%)
Feb 25, 2022
0.5335
0.5290
0.5003
0.5041
46,762
-0.02(-3.52%)
Feb 24, 2022
0.4722
0.5252
0.4444
0.5225
185,026
+0.01(+2.25%)
Feb 23, 2022
0.5110
0.5400
0.5110
0.5110
34,172
-0.01(-0.97%)
Feb 22, 2022
0.5000
0.5416
0.4500
0.5160
132,148
-0.00(-0.29%)
Feb 18, 2022
0.5175
0
+0.02(+3.50%)
Feb 17, 2022
0.5277
0.5461
0.4956
0.5000
44,136
-0.03(-5.68%)
Feb 16, 2022
0.5040
0.5449
0.4969
0.5301
47,900
+0.02(+3.25%)
Feb 15, 2022
0.5145
0.5347
0.5019
0.5134
36,414
-0.01(-1.27%)
Feb 14, 2022
0.5196
0.5490
0.5089
0.5200
66,145
-0.02(-3.70%)
Feb 11, 2022
0.5590
0.5607
0.5300
0.5400
24,454
-0.01(-1.08%)
Feb 10, 2022
0.5374
0.5668
0.5306
0.5459
43,885
+0.02(+3.00%)
Feb 09, 2022
0.5110
0.5532
0.5110
0.5300
74,669
-0.01(-1.91%)
Feb 08, 2022
0.5429
0.5685
0.5403
0.5403
34,035
-0.00(-0.66%)
Feb 07, 2022
0.4870
0.5694
0.4740
0.5439
62,100
-0.01(-1.31%)
Feb 04, 2022
0.5311
0.5580
0.5300
0.5511
24,278
+0.03(+4.97%)
Feb 03, 2022
0.5440
0.5685
0.5250
0.5250
64,142
-0.02(-3.67%)
Feb 02, 2022
0.5637
0.5684
0.5295
0.5450
46,363
-0.01(-0.91%)
Feb 01, 2022
0.5760
0.5760
0.5300
0.5500
223,962
+0.06(+12.24%)
Jan 31, 2022
0.4700
0.5330
0.4700
0.4900
145,105
-0.00(-0.37%)
Jan 28, 2022
0.5183
0.5200
0.4825
0.4918
83,760
-0.02(-3.57%)
Jan 27, 2022
0.4740
0.5563
0.4740
0.5100
46,499
-0.03(-5.43%)
Jan 26, 2022
0.5200
0.5587
0.5100
0.5393
78,393
+0.03(+4.86%)
Jan 25, 2022
0.4850
0.5500
0.4850
0.5143
107,426
-0.04(-6.86%)
Jan 24, 2022
0.5500
0.5700
0.5198
0.5522
96,788
+0.00(+0.40%)
Jan 21, 2022
0.5829
0.6028
0.5430
0.5500
117,534
-0.01(-1.08%)
Jan 20, 2022
0.6400
0.6527
0.5183
0.5560
213,259
-0.09(-13.85%)
Jan 19, 2022
0.5800
0.6600
0.5800
0.6454
77,493
+0.01(+1.00%)
Jan 18, 2022
0.6300
0.6500
0.6000
0.6390
352,981
+0.06(+10.17%)
Jan 14, 2022
0.5800
0
+0.05(+9.43%)
Jan 13, 2022
0.5600
0.5800
0.5278
0.5300
70,504
-0.03(-5.36%)
Jan 12, 2022
0.5350
0.5600
0.5174
0.5600
127,297
+0.04(+8.23%)
Jan 11, 2022
0.4433
0.5174
0.4433
0.5174
197,507
+0.07(+15.78%)
Jan 10, 2022
0.4701
0.4701
0.4400
0.4469
36,361
+0.00(+0.36%)
Jan 07, 2022
0.4460
0.4729
0.4329
0.4453
15,491
-0.01(-1.33%)
Jan 06, 2022
0.4053
0.4550
0.3971
0.4513
147,994
+0.04(+10.07%)
Jan 05, 2022
0.3900
0.4496
0.3900
0.4100
75,134
-0.02(-4.74%)
Jan 04, 2022
0.4302
0.4520
0.4165
0.4304
131,259
-0.02(-4.88%)
Jan 03, 2022
0.4000
0.4545
0.4000
0.4525
75,810
+0.03(+7.46%)
Dec 31, 2021
0.4264
0.4465
0.4146
0.4211
241,422
-0.00(-0.38%)
Dec 30, 2021
0.4490
0.4490
0.3980
0.4227
376,161
-0.01(-2.83%)
Dec 29, 2021
0.4550
0.4838
0.4271
0.4350
192,975
-0.02(-3.33%)
Dec 28, 2021
0.4770
0.4770
0.4500
0.4500
88,824
-0.01(-2.17%)
Dec 27, 2021
0.4160
0.4900
0.4160
0.4600
63,871
-0.01(-3.16%)
Dec 23, 2021
0.4390
0.4900
0.4390
0.4750
94,438
+0.00(+0.76%)
Dec 22, 2021
0.4886
0.5078
0.4692
0.4714
82,785
-0.01(-2.30%)
Dec 21, 2021
0.4500
0.5058
0.4500
0.4825
73,246
-0.00(-0.52%)
Dec 20, 2021
0.4480
0.5230
0.4480
0.4850
84,721
+0.01(+2.62%)
Dec 17, 2021
0.4800
0.5230
0.4711
0.4726
90,642
-0.01(-1.54%)
Dec 16, 2021
0.5317
0.5401
0.4661
0.4800
288,548
-0.05(-9.13%)
Dec 15, 2021
0.5110
0.5500
0.4843
0.5282
137,306
+0.01(+2.76%)
Dec 14, 2021
0.4625
0.5639
0.4450
0.5140
192,661
+0.01(+2.80%)
Dec 13, 2021
0.5900
0.6345
0.5000
0.5000
158,274
-0.08(-13.79%)
Dec 10, 2021
0.5550
0.6100
0.5112
0.5800
230,947
+0.02(+2.65%)
Dec 09, 2021
0.4370
0.5800
0.4370
0.5650
681,974
+0.16(+39.16%)
Dec 08, 2021
0.4075
0.4210
0.3956
0.4060
131,493
-0.00(-1.10%)
Dec 07, 2021
0.4220
0.4360
0.4000
0.4105
228,442
-0.01(-2.26%)
Dec 06, 2021
0.4110
0.4486
0.4110
0.4200
155,023
-0.02(-4.91%)
Dec 03, 2021
0.4552
0.4886
0.4356
0.4417
180,137
-0.02(-4.00%)
Dec 02, 2021
0.4800
0.5002
0.4600
0.4601
234,918
-0.03(-6.39%)
Dec 01, 2021
0.5084
0.5119
0.4900
0.4915
80,438
-0.02(-3.63%)
Nov 30, 2021
0.5710
0.5710
0.4990
0.5100
158,633
-0.02(-3.77%)
Nov 29, 2021
0.5000
0.5300
0.5000
0.5300
83,678
+0.02(+3.92%)
Nov 26, 2021
0.5406
0.5406
0.5025
0.5100
64,546
+0.00(+0.00%)
Nov 24, 2021
0.5200
0.5680
0.5071
0.5100
140,201
-0.01(-1.54%)
Nov 23, 2021
0.5307
0.5307
0.5132
0.5180
128,263
-0.02(-3.41%)
Nov 22, 2021
0.5400
0.5600
0.5100
0.5363
65,883
-0.01(-2.49%)
Nov 19, 2021
0.5550
0.5625
0.5085
0.5500
104,811
+0.01(+1.85%)
Nov 18, 2021
0.5605
0.5404
0.5350
0.5400
69,825
-0.02(-3.23%)
Nov 17, 2021
0.5625
0.5734
0.5238
0.5580
174,330
+0.01(+1.40%)
Nov 16, 2021
0.5550
0.5870
0.5291
0.5503
61,583
-0.01(-1.96%)
Nov 15, 2021
0.5000
0.5765
0.5000
0.5613
180,791
+0.01(+1.87%)
Nov 12, 2021
0.5422
0.5715
0.5420
0.5510
69,602
-0.00(-0.45%)
Nov 11, 2021
0.5000
0.5625
0.5000
0.5535
52,804
-0.00(-0.34%)
Nov 10, 2021
0.5775
0.5554
87,305
+0.02(+2.85%)
Nov 09, 2021
0.5513
0.5792
0.5000
0.5400
167,406
-0.01(-2.69%)
Nov 08, 2021
0.5590
0.5860
0.5500
0.5549
121,072
+0.00(+0.89%)
Nov 05, 2021
0.5520
0.5913
0.5456
0.5500
56,377
-0.01(-1.79%)
Nov 04, 2021
0.5593
0.5865
0.5431
0.5600
55,838
+0.00(+0.59%)
Nov 03, 2021
0.5140
0.5977
0.5140
0.5567
108,999
-0.01(-0.94%)
Nov 02, 2021
0.5950
0.6087
0.5520
0.5620
50,547
-0.03(-5.55%)
Nov 01, 2021
0.5240
0.6176
0.5500
0.5950
190,282
+0.04(+8.18%)
Oct 29, 2021
0.5253
0.5500
0.5156
0.5500
134,504
+0.03(+6.30%)
Oct 28, 2021
0.5285
0.5697
0.4901
0.5174
269,450
-0.02(-4.19%)
Oct 27, 2021
0.5150
0.5870
0.5022
0.5400
113,999
-0.03(-5.92%)
Oct 26, 2021
0.4730
0.5979
0.5740
340,150
+0.08(+17.14%)
Oct 25, 2021
0.4665
0.5170
0.4665
0.4900
224,596
-0.01(-1.69%)
Oct 22, 2021
0.4600
0.5278
0.4600
0.4984
238,977
-0.02(-3.22%)
Oct 21, 2021
0.5380
0.5640
0.5000
0.5150
222,309
-0.02(-4.15%)
Oct 20, 2021
0.5880
0.5900
0.5271
0.5373
220,128
-0.05(-7.82%)
Oct 19, 2021
0.5668
0.6000
0.5641
0.5829
88,953
+0.00(+0.21%)
Oct 18, 2021
0.5550
0.5991
0.5550
0.5817
313,947
+0.01(+2.61%)
Oct 15, 2021
0.5795
0.6046
0.5500
0.5669
234,793
-0.03(-5.34%)
Oct 14, 2021
0.5791
0.6300
0.5400
0.5989
119,038
-0.01(-1.82%)
Oct 13, 2021
0.5400
0.6241
0.5400
0.6100
64,426
+0.00(+0.00%)
Oct 12, 2021
0.6100
0.6400
0.5994
0.6100
120,861
-0.02(-3.17%)
Oct 11, 2021
0.6385
0.6487
0.6026
0.6300
79,107
+0.00(+0.00%)
Oct 08, 2021
0.6220
0.6347
0.6100
0.6300
42,402
+0.01(+1.60%)
Oct 07, 2021
0.6448
0.6547
0.6188
0.6201
150,381
+0.00(+0.02%)
Oct 06, 2021
0.6550
0.6550
0.6174
0.6200
47,134
-0.00(-0.16%)
Oct 05, 2021
0.6300
0.6651
0.6072
0.6210
97,741
-0.01(-2.20%)
Oct 04, 2021
0.6307
0.6850
0.6250
0.6350
80,104
-0.01(-1.67%)
Oct 01, 2021
0.6400
0.6884
0.6400
0.6458
105,056
-0.02(-3.61%)
Sep 30, 2021
0.6551
0.6748
0.6400
0.6700
102,514
+0.02(+3.35%)
Sep 29, 2021
0.7220
0.7220
0.6334
0.6483
199,436
-0.05(-7.29%)
Sep 28, 2021
0.7183
0.7271
0.6800
0.6993
135,578
-0.01(-2.06%)
Sep 27, 2021
0.6915
0.7300
0.6600
0.7140
152,219
+0.03(+4.04%)
Sep 24, 2021
0.7100
0.7100
0.6705
0.6863
55,155
-0.02(-3.34%)
Sep 23, 2021
0.6741
0.7200
0.6741
0.7100
53,205
+0.01(+1.43%)
Sep 22, 2021
0.6957
0.7271
0.6800
0.7000
59,639
+0.03(+4.03%)
Sep 21, 2021
0.7342
0.7342
0.6700
0.6729
92,558
-0.03(-3.80%)
Sep 20, 2021
0.7525
0.8150
0.6943
0.6995
125,310
-0.05(-6.46%)
Sep 17, 2021
0.6758
0.7478
0.6758
0.7478
40,634
+0.03(+4.03%)
Sep 16, 2021
0.7100
0.7491
0.7087
0.7188
88,697
-0.01(-1.66%)
Sep 15, 2021
0.7500
0.7737
0.7025
0.7309
32,861
+0.00(+0.12%)
Sep 14, 2021
0.7300
0.7579
0.7115
0.7300
82,591
-0.01(-0.98%)
Sep 13, 2021
0.7331
0.7814
0.7331
0.7372
72,025
-0.01(-1.71%)
Sep 10, 2021
0.7500
0.8100
0.7297
0.7500
84,519
+0.01(+1.30%)
Sep 09, 2021
0.6985
0.7768
0.6985
0.7404
133,777
-0.00(-0.30%)
Sep 08, 2021
0.7680
0.7690
0.7113
0.7426
95,922
+0.01(+1.82%)
Sep 07, 2021
0.8000
0.8000
0.7190
0.7293
121,577
-0.04(-5.00%)
Sep 03, 2021
0.7720
0.8200
0.7512
0.7677
126,675
-0.05(-6.38%)
Sep 02, 2021
0.8000
0.8200
0.7511
0.8200
97,838
+0.02(+2.09%)
Sep 01, 2021
0.8185
0.8352
0.7729
0.8032
29,235
-0.01(-1.45%)
Aug 31, 2021
0.7640
0.8478
0.7640
0.8150
154,204
+0.02(+2.58%)
Aug 30, 2021
0.7500
0.8024
0.7500
0.7945
135,967
+0.03(+3.86%)
Aug 27, 2021
0.7500
0.8086
0.7500
0.7650
48,898
-0.00(-0.05%)
Aug 26, 2021
0.8300
0.8300
0.7400
0.7654
76,357
-0.05(-6.49%)
Aug 25, 2021
0.7885
0.8406
0.7830
0.8185
97,701
-0.00(-0.07%)
Aug 24, 2021
0.7722
0.8270
0.7720
0.8191
81,934
+0.03(+3.97%)
Aug 23, 2021
0.7500
0.8242
0.7400
0.7878
80,994
+0.04(+5.05%)
Aug 20, 2021
0.7300
0.7499
0.7204
0.7499
92,696
+0.02(+2.73%)
Aug 19, 2021
0.7500
0.7770
0.7250
0.7300
71,782
-0.02(-2.67%)
Aug 18, 2021
0.7366
0.7800
0.7366
0.7500
120,324
-0.00(-0.64%)
Aug 17, 2021
0.8158
0.8901
0.7500
0.7548
434,688
+0.03(+4.83%)
Aug 16, 2021
0.7464
0.7617
0.7140
0.7200
197,208
-0.03(-4.00%)
Aug 13, 2021
0.7573
0.7700
0.7471
0.7500
48,179
-0.01(-1.83%)
Aug 12, 2021
0.7834
0.7834
0.7626
0.7640
29,017
-0.01(-1.36%)
Aug 11, 2021
0.7506
0.7950
0.7502
0.7745
129,551
+0.01(+1.91%)
Aug 10, 2021
0.7310
0.8000
0.7310
0.7600
75,516
+0.00(+0.00%)
Aug 09, 2021
0.7693
0.7999
0.7600
0.7600
113,725
-0.02(-2.66%)
Aug 06, 2021
0.8000
0.8034
0.7762
0.7808
83,748
-0.01(-1.16%)
Aug 05, 2021
0.7500
0.8000
0.7500
0.7900
50,486
+0.01(+1.17%)
Aug 04, 2021
0.7540
0.8100
0.7540
0.7809
77,179
-0.02(-2.39%)
Aug 03, 2021
0.8025
0.8100
0.7853
0.8000
59,151
-0.01(-1.84%)
Aug 02, 2021
0.8200
0.8915
0.8000
0.8150
67,814
+0.01(+1.87%)
Jul 30, 2021
0.7883
0.8229
0.7800
0.8000
181,228
-0.00(-0.51%)
Jul 29, 2021
0.7845
0.8195
0.7817
0.8041
181,406
+0.01(+1.53%)
Jul 28, 2021
0.7460
0.8148
0.7460
0.7920
65,827
-0.01(-1.71%)
Jul 27, 2021
0.7510
0.8303
0.7510
0.8058
48,269
-0.01(-1.15%)
Jul 26, 2021
0.8490
0.8490
0.7990
0.8152
89,092
+0.01(+1.27%)
Jul 23, 2021
0.7615
0.8209
0.7615
0.8050
37,222
-0.00(-0.61%)
Jul 22, 2021
0.8450
0.8450
0.7560
0.8099
46,070
+0.01(+1.24%)
Jul 21, 2021
0.7800
0.8099
0.7800
0.8000
74,317
+0.01(+0.83%)
Jul 20, 2021
0.8099
0.8303
0.7885
0.7934
117,920
-0.02(-1.96%)
Jul 19, 2021
0.7832
0.8525
0.7832
0.8093
143,448
-0.02(-2.00%)
Jul 16, 2021
0.7932
0.8666
0.7932
0.8258
144,944
-0.03(-3.36%)
Jul 15, 2021
0.8800
0.8800
0.8346
0.8545
125,379
-0.01(-0.64%)
Jul 14, 2021
0.8468
0.9400
0.8468
0.8600
168,348
-0.06(-6.92%)
Jul 13, 2021
0.9721
0.9721
0.8900
0.9239
116,367
+0.03(+3.69%)
Jul 12, 2021
0.9933
0.9933
0.8901
0.8910
76,923
-0.04(-3.94%)
Jul 09, 2021
0.9388
0.9500
0.9000
0.9275
79,663
-0.00(-0.01%)
Jul 08, 2021
0.9700
1.000
0.8734
0.9276
289,156
-0.05(-5.24%)
Jul 07, 2021
1.060
1.070
0.9472
0.9789
331,826
-0.05(-4.92%)
Jul 06, 2021
0.8870
1.100
0.7944
1.030
975,349
+0.21(+26.01%)
Jul 02, 2021
0.8195
0.8600
0.7649
0.8170
189,499
-0.02(-2.74%)
Jul 01, 2021
0.8129
0.8129
0.8100
0.8400
49,251
+0.00(+0.00%)
Jun 30, 2021
0.8409
0.8409
0.7703
0.8400
151,342
+0.03(+3.70%)
Jun 29, 2021
0.8463
0.8489
0.8100
0.8100
180,774
-0.02(-2.99%)
Jun 28, 2021
0.8356
0.8600
0.8350
0.8350
77,356
-0.02(-1.76%)
Jun 25, 2021
0.8875
0.8950
0.8451
0.8500
85,636
-0.01(-0.58%)
Jun 24, 2021
0.8746
0.8800
0.8400
0.8550
121,069
-0.02(-1.93%)
Jun 23, 2021
0.8715
0.8800
0.8447
0.8718
70,016
+0.00(+0.22%)
Jun 22, 2021
0.8450
0.8700
0.8396
0.8699
111,295
+0.02(+2.34%)
Jun 21, 2021
0.8200
0.8800
0.8200
0.8500
48,309
-0.03(-3.41%)
Jun 18, 2021
0.8642
0.8803
0.8300
0.8800
104,236
+0.03(+3.53%)
Jun 17, 2021
0.8991
0.8991
0.8500
0.8500
147,981
-0.02(-2.30%)
Jun 16, 2021
0.8680
0.9020
0.8650
0.8700
80,876
-0.03(-2.79%)
Jun 15, 2021
0.8370
0.8917
0.8370
0.8950
83,329
+0.01(+1.66%)
Jun 14, 2021
0.8770
0.9500
0.8410
0.8804
95,539
-0.02(-1.95%)
Jun 11, 2021
0.8912
0.9300
0.8900
0.8979
73,630
-0.00(-0.24%)
Jun 10, 2021
0.8570
0.9200
0.8570
0.9001
97,729
-0.02(-2.16%)
Jun 09, 2021
0.8971
0.9450
0.8971
0.9200
66,203
+0.00(+0.00%)
Jun 08, 2021
0.9000
0.9395
0.9000
0.9200
105,870
+0.01(+1.43%)
Jun 07, 2021
0.8500
0.9561
0.8500
0.9070
121,513
-0.01(-1.41%)
Jun 04, 2021
0.9093
0.9456
0.9093
0.9200
65,940
+0.00(+0.00%)
Jun 03, 2021
0.9260
0.9655
0.9185
0.9200
167,374
+0.01(+1.07%)
Jun 02, 2021
0.9550
1.003
0.8710
0.9103
333,778
-0.06(-6.15%)
Jun 01, 2021
0.9800
1.020
0.9400
0.9700
150,563
+0.06(+6.59%)
May 28, 2021
0.9300
0.9544
0.8700
0.9100
224,300
-0.04(-4.70%)
May 27, 2021
0.9650
0.9800
0.9400
0.9549
58,309
-0.02(-2.45%)
May 26, 2021
0.9880
0.9900
0.9450
0.9789
97,988
+0.02(+1.97%)
May 25, 2021
0.9360
0.9873
0.9203
0.9600
89,210
-0.01(-1.03%)
May 24, 2021
0.8500
0.9999
0.8500
0.9700
68,476
+0.03(+3.19%)
May 21, 2021
0.8358
0.9400
0.8358
0.9400
142,072
+0.09(+10.45%)
May 20, 2021
0.9580
0.9580
0.8300
0.8511
369,241
-0.04(-4.37%)
May 19, 2021
0.9748
0.9748
0.8900
0.8900
204,422
-0.07(-7.29%)
May 18, 2021
1.000
1.010
0.9435
0.9600
285,859
-0.03(-3.03%)
May 17, 2021
1.000
1.060
0.9742
0.9900
255,972
-0.05(-4.63%)
May 14, 2021
1.010
1.070
1.000
1.038
114,943
+0.04(+3.81%)
May 13, 2021
1.050
1.050
1.000
1.000
250,228
-0.04(-3.85%)
May 12, 2021
1.040
1.100
1.030
1.040
89,905
-0.01(-0.50%)
May 11, 2021
1.050
1.080
1.010
1.045
114,239
-0.01(-1.40%)
May 10, 2021
1.100
1.120
1.060
1.060
133,444
-0.02(-1.85%)
May 07, 2021
1.075
1.115
1.050
1.080
69,585
-0.02(-1.82%)
May 06, 2021
1.140
1.140
1.070
1.100
102,306
-0.01(-0.52%)
May 05, 2021
1.100
1.120
1.060
1.106
90,651
+0.02(+1.92%)
May 04, 2021
1.090
1.180
1.050
1.085
268,277
+0.02(+1.88%)
May 03, 2021
1.080
1.141
1.050
1.065
142,433
-0.02(-1.43%)
Apr 30, 2021
1.120
1.120
1.071
1.081
54,000
-0.01(-1.32%)
Apr 29, 2021
1.150
1.150
1.060
1.095
73,839
-0.03(-2.23%)
Apr 28, 2021
1.180
1.200
1.100
1.120
130,291
-0.05(-4.09%)
Apr 27, 2021
1.170
1.170
1.120
1.168
79,642
+0.05(+4.27%)
Apr 26, 2021
1.170
1.190
1.100
1.120
94,738
-0.03(-2.61%)
Apr 23, 2021
1.147
1.171
1.079
1.150
65,500
+0.05(+4.55%)
Apr 22, 2021
1.148
1.209
1.050
1.100
160,223
-0.06(-5.17%)
Apr 21, 2021
1.200
1.200
1.150
1.160
129,286
-0.01(-0.85%)
Apr 20, 2021
1.260
1.260
1.110
1.170
172,092
+0.04(+3.54%)
Apr 19, 2021
1.035
1.174
1.030
1.130
195,945
+0.09(+8.88%)
Apr 16, 2021
1.025
1.070
1.000
1.038
142,100
-0.03(-3.01%)
Apr 15, 2021
1.050
1.110
1.050
1.070
136,988
+0.02(+1.90%)
Apr 14, 2021
1.090
1.180
1.040
1.050
291,610
-0.06(-5.32%)
Apr 13, 2021
1.164
1.200
1.100
1.109
139,192
-0.04(-3.61%)
Apr 12, 2021
1.230
1.260
1.150
1.151
145,802
-0.02(-1.67%)
Apr 09, 2021
1.170
1.280
1.160
1.170
86,700
-0.02(-1.68%)
Apr 08, 2021
1.280
1.290
1.150
1.190
353,707
-0.06(-4.80%)
Apr 07, 2021
1.250
1.310
1.229
1.250
258,228
+0.03(+2.46%)
Apr 06, 2021
1.250
1.250
1.190
1.220
91,238
+0.00(+0.00%)
Apr 05, 2021
1.190
1.250
1.180
1.220
123,951
+0.03(+2.52%)
Apr 01, 2021
1.250
1.250
1.180
1.190
147,100
-0.04(-3.25%)
Mar 31, 2021
1.200
1.240
1.190
1.230
154,585
+0.03(+2.49%)
Mar 30, 2021
1.160
1.240
1.150
1.200
169,014
+0.06(+5.23%)
Mar 29, 2021
1.011
1.150
1.011
1.141
460,957
+0.10(+9.66%)
Mar 26, 2021
1.100
1.100
1.030
1.040
140,500
-0.01(-0.95%)
Mar 25, 2021
1.110
1.140
0.9900
1.050
293,102
-0.05(-4.55%)
Mar 24, 2021
1.120
1.184
1.091
1.100
175,325
-0.05(-4.35%)
Mar 23, 2021
1.145
1.180
1.130
1.150
82,500
+0.00(+0.00%)
Mar 22, 2021
1.120
1.200
1.120
1.150
93,304
-0.01(-0.86%)
Mar 19, 2021
1.216
1.240
1.150
1.160
122,200
+0.00(+0.00%)
Mar 18, 2021
1.190
1.230
1.150
1.160
142,972
-0.04(-2.93%)
Mar 17, 2021
1.210
1.240
1.180
1.195
135,926
-0.01(-1.24%)
Mar 16, 2021
1.245
1.270
1.196
1.210
128,399
-0.03(-2.42%)
Mar 15, 2021
1.230
1.290
1.230
1.240
144,871
+0.01(+0.81%)
Mar 12, 2021
1.215
1.290
1.165
1.230
315,100
+0.05(+4.24%)
Mar 11, 2021
1.230
1.240
1.135
1.180
125,931
-0.02(-1.67%)
Mar 10, 2021
1.250
1.280
1.180
1.200
269,622
-0.02(-1.64%)
Mar 09, 2021
1.060
1.260
1.020
1.220
372,330
+0.17(+16.19%)
Mar 08, 2021
1.075
1.100
1.000
1.050
291,835
-0.05(-4.55%)
Mar 05, 2021
1.170
1.180
0.9500
1.100
1,110,000
-0.08(-6.78%)
Mar 04, 2021
1.370
1.370
1.060
1.180
548,099
-0.10(-7.81%)
Mar 03, 2021
1.320
1.349
1.250
1.280
300,632
-0.04(-3.03%)
Mar 02, 2021
1.250
1.370
1.250
1.320
170,169
-0.02(-1.49%)
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.