Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: IVCGF )

12.53 -0.31 (-2.40%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 12.40 12.40 12.29 12.36 1,920 -0.24(-1.93%)
Feb 28, 2024 12.69 12.69 12.54 12.61 1,200 +0.08(+0.64%)
Feb 27, 2024 12.53 12.53 12.53 12.53 454 -0.04(-0.28%)
Feb 26, 2024 12.41 12.65 12.41 12.56 8,784 +0.62(+5.23%)
Feb 23, 2024 12.00 12.00 11.94 11.94 1,463 +0.02(+0.13%)
Feb 22, 2024 11.92 11.96 11.92 11.92 2,850 +0.03(+0.26%)
Feb 21, 2024 11.92 11.95 11.87 11.89 5,323 +0.54(+4.76%)
Feb 20, 2024 11.35 11.50 11.35 11.35 5,270 -0.66(-5.50%)
Feb 16, 2024 12.00 12.03 11.97 12.01 8,538 +0.01(+0.08%)
Feb 15, 2024 11.94 12.00 11.92 12.00 22,096 +0.19(+1.63%)
Feb 14, 2024 11.81 11.81 11.81 11.81 307 +0.19(+1.62%)
Feb 13, 2024 11.61 11.62 11.61 11.62 5,100 -0.01(-0.09%)
Feb 12, 2024 11.56 11.67 11.56 11.63 976 +0.25(+2.20%)
Feb 09, 2024 11.43 11.44 11.36 11.38 1,855 +0.81(+7.62%)
Feb 08, 2024 10.63 10.63 10.57 10.57 951 -0.08(-0.71%)
Feb 07, 2024 10.65 10.65 10.65 10.65 376 +0.09(+0.81%)
Feb 06, 2024 10.58 10.61 10.53 10.56 7,309 -0.03(-0.25%)
Feb 05, 2024 10.65 10.66 10.57 10.59 20,025 -0.25(-2.31%)
Feb 02, 2024 10.92 10.92 10.84 10.84 1,094 -0.02(-0.18%)
Feb 01, 2024 10.86 10.86 10.86 10.86 521 +0.12(+1.12%)
Jan 31, 2024 10.77 10.78 10.74 10.74 1,583 +0.07(+0.66%)
Jan 30, 2024 10.67 10.67 10.67 10.67 312 +0.12(+1.09%)
Jan 29, 2024 10.50 10.56 10.50 10.55 1,659 +0.11(+1.00%)
Jan 26, 2024 10.44 10.50 10.40 10.45 6,933 +0.16(+1.55%)
Jan 25, 2024 10.29 10.31 10.29 10.29 805 -0.14(-1.33%)
Jan 24, 2024 10.40 10.43 10.38 10.43 3,351 +0.34(+3.37%)
Jan 23, 2024 10.11 10.20 10.01 10.09 14,223 +0.23(+2.33%)
Jan 22, 2024 9.845 9.906 9.845 9.860 17,740 +0.09(+0.97%)
Jan 19, 2024 9.786 9.786 9.760 9.765 14,218 -0.12(-1.16%)
Jan 18, 2024 9.880 9.900 9.831 9.880 7,768 -0.18(-1.79%)
Jan 17, 2024 10.03 10.06 9.920 10.06 15,055 -0.21(-2.09%)
Jan 16, 2024 10.28 10.30 10.25 10.28 4,022 -0.13(-1.21%)
Jan 12, 2024 10.42 10.42 10.30 10.40 23,280 +0.27(+2.62%)
Jan 11, 2024 10.25 10.25 10.10 10.14 1,113 +0.62(+6.47%)
Jan 10, 2024 9.440 9.540 9.440 9.520 6,193 +0.29(+3.14%)
Jan 09, 2024 9.200 9.320 9.200 9.230 17,625 +0.05(+0.53%)
Jan 08, 2024 9.160 9.240 9.160 9.181 8,377 +0.12(+1.34%)
Jan 05, 2024 8.980 9.140 8.980 9.060 7,973 +0.14(+1.57%)
Jan 04, 2024 8.760 8.925 8.760 8.920 18,539 +0.18(+2.06%)
Jan 03, 2024 8.750 8.800 8.740 8.740 17,081 +0.01(+0.11%)
Jan 02, 2024 8.930 8.930 8.730 8.730 23,194 -0.22(-2.46%)
Dec 29, 2023 9.090 9.090 8.950 8.950 22,067 -0.18(-1.97%)
Dec 28, 2023 9.000 9.130 8.983 9.130 30,796 +0.23(+2.58%)
Dec 27, 2023 8.850 8.900 8.840 8.900 1,845 +0.15(+1.71%)
Dec 26, 2023 8.630 8.750 8.630 8.750 1,107 +0.06(+0.69%)
Dec 22, 2023 8.690 8.690 8.690 8.690 465 -0.13(-1.53%)
Dec 21, 2023 8.700 8.825 8.700 8.825 13,100 +0.01(+0.17%)
Dec 20, 2023 8.780 8.865 8.718 8.810 13,077 +0.11(+1.26%)
Dec 19, 2023 8.620 8.700 8.620 8.700 18,677 +0.11(+1.28%)
Dec 18, 2023 8.610 8.650 8.590 8.590 6,954 +0.03(+0.29%)
Dec 15, 2023 8.625 8.665 8.500 8.565 11,061 +0.00(+0.06%)
Dec 14, 2023 8.550 8.560 8.550 8.560 2,582 +0.30(+3.66%)
Dec 13, 2023 8.294 8.321 8.258 8.258 2,697 -0.20(-2.34%)
Dec 12, 2023 8.456 8.456 8.456 8.456 536 +0.03(+0.31%)
Dec 11, 2023 8.520 8.520 8.410 8.430 872 -0.03(-0.35%)
Dec 08, 2023 8.460 8.590 8.460 8.460 6,501 -0.06(-0.76%)
Dec 07, 2023 8.555 8.585 8.525 8.525 945 +0.03(+0.29%)
Dec 06, 2023 8.510 8.510 8.500 8.500 6,688 +0.14(+1.72%)
Dec 05, 2023 8.390 8.390 8.356 8.356 1,790 +0.12(+1.47%)
Dec 04, 2023 8.260 8.260 8.235 8.235 632 -0.05(-0.66%)
Dec 01, 2023 8.350 8.350 8.290 8.290 6,537 +0.18(+2.22%)
Nov 30, 2023 8.085 8.110 8.085 8.110 1,112 -0.05(-0.66%)
Nov 29, 2023 8.122 8.164 8.122 8.164 655 +0.16(+2.05%)
Nov 28, 2023 8.110 8.110 8.000 8.000 13,140 +0.19(+2.43%)
Nov 27, 2023 7.870 7.870 7.810 7.810 844 -0.16(-2.01%)
Nov 24, 2023 7.840 7.970 7.840 7.970 461 +0.20(+2.57%)
Nov 22, 2023 7.720 7.787 7.720 7.770 547 -0.04(-0.51%)
Nov 21, 2023 7.810 7.810 7.810 7.810 139 -0.09(-1.14%)
Nov 20, 2023 7.900 7.900 7.900 7.900 297 +0.26(+3.40%)
Nov 17, 2023 8.000 8.000 7.640 7.640 1,146 -0.25(-3.11%)
Nov 16, 2023 8.000 8.000 7.885 7.885 2,396 -0.12(-1.44%)
Nov 15, 2023 7.955 8.018 7.955 8.000 923 +0.20(+2.54%)
Nov 14, 2023 7.770 7.802 7.670 7.802 1,584 +0.31(+4.17%)
Nov 13, 2023 7.490 7.490 7.490 7.490 253 -0.01(-0.13%)
Nov 10, 2023 7.450 7.500 7.450 7.500 1,544 -0.01(-0.13%)
Nov 09, 2023 7.698 7.698 7.510 7.510 2,470 -0.16(-2.02%)
Nov 08, 2023 7.600 7.665 7.600 7.665 774 +0.25(+3.37%)
Nov 07, 2023 7.415 7.415 7.415 7.415 383 -0.01(-0.20%)
Nov 06, 2023 7.540 7.540 7.430 7.430 3,637 -0.19(-2.49%)
Nov 03, 2023 7.600 7.630 7.600 7.620 1,551 -0.08(-1.04%)
Nov 02, 2023 7.780 7.780 7.700 7.700 826 -0.05(-0.69%)
Nov 01, 2023 8.250 8.250 7.670 7.753 345 -0.60(-7.14%)
Oct 31, 2023 8.430 8.430 8.350 8.350 759 -0.10(-1.18%)
Oct 30, 2023 8.450 8.470 8.450 8.450 474 +0.01(+0.18%)
Oct 27, 2023 8.435 8.435 8.435 8.435 478 +0.12(+1.38%)
Oct 26, 2023 8.330 8.330 8.320 8.320 384 +0.07(+0.85%)
Oct 25, 2023 8.250 8.250 8.250 8.250 217 -0.06(-0.72%)
Oct 24, 2023 8.310 8.320 8.310 8.310 664 -0.01(-0.12%)
Oct 23, 2023 8.300 8.410 8.300 8.320 1,664 -0.13(-1.60%)
Oct 20, 2023 8.480 8.480 8.455 8.455 716 -0.44(-4.95%)
Oct 19, 2023 8.895 8.895 8.895 8.895 290 -0.07(-0.73%)
Oct 18, 2023 8.892 8.960 8.892 8.960 750 -0.19(-2.08%)
Oct 17, 2023 9.114 9.150 9.114 9.150 1,523 +0.04(+0.44%)
Oct 16, 2023 9.210 9.280 9.110 9.110 6,783 -0.06(-0.62%)
Oct 13, 2023 9.230 9.230 9.167 9.167 487 -0.27(-2.81%)
Oct 12, 2023 9.505 9.505 9.432 9.432 542 -0.15(-1.57%)
Oct 11, 2023 9.610 9.698 9.582 9.582 4,062 +0.29(+3.17%)
Oct 10, 2023 9.345 9.345 9.288 9.288 10,543 +0.30(+3.31%)
Oct 09, 2023 8.990 8.990 8.990 8.990 3,680 -0.45(-4.72%)
Oct 06, 2023 9.350 9.435 9.350 9.435 570 +0.27(+2.89%)
Oct 05, 2023 9.170 9.170 9.170 9.170 353 -0.17(-1.82%)
Oct 04, 2023 9.340 9.340 9.340 9.340 329 +0.22(+2.41%)
Oct 03, 2023 9.200 9.200 9.080 9.120 4,575 -0.12(-1.30%)
Sep 29, 2023 9.240 196 -0.18(-1.91%)
Sep 28, 2023 9.300 9.420 9.300 9.420 1,153 -0.09(-0.95%)
Sep 27, 2023 9.510 9.510 9.510 9.510 313 -0.11(-1.14%)
Sep 26, 2023 9.700 9.820 9.620 9.620 3,061 -0.10(-1.03%)
Sep 25, 2023 9.730 9.730 9.690 9.720 1,093 +0.03(+0.31%)
Sep 21, 2023 9.690 104 +0.13(+1.38%)
Sep 20, 2023 9.720 9.720 9.558 9.558 3,015 +0.04(+0.44%)
Sep 19, 2023 9.500 9.516 9.500 9.516 909 +0.13(+1.36%)
Sep 18, 2023 9.400 9.450 9.388 9.388 2,805 -0.12(-1.21%)
Sep 15, 2023 9.476 9.540 9.476 9.503 674 -0.06(-0.66%)
Sep 14, 2023 9.670 9.670 9.566 9.566 673 -0.12(-1.28%)
Sep 11, 2023 9.690 66 +0.19(+2.00%)
Sep 08, 2023 9.500 9.500 9.500 9.500 559 +0.04(+0.48%)
Sep 07, 2023 9.425 9.455 9.370 9.455 1,610 -0.17(-1.77%)
Sep 06, 2023 9.590 9.625 9.580 9.625 1,085 -0.05(-0.57%)
Sep 05, 2023 9.790 9.790 9.680 9.680 825 -0.18(-1.80%)
Sep 01, 2023 9.890 9.890 9.857 9.857 730 -0.04(-0.43%)
Aug 31, 2023 9.900 9.900 9.900 9.900 338 +0.27(+2.75%)
Aug 30, 2023 9.635 9.635 9.635 9.635 536 -0.10(-1.03%)
Aug 29, 2023 9.690 9.735 9.690 9.735 428 +0.20(+2.04%)
Aug 28, 2023 9.410 9.540 9.410 9.540 2,051 +0.21(+2.25%)
Aug 23, 2023 9.330 104 -0.02(-0.16%)
Aug 22, 2023 9.360 9.360 9.288 9.345 1,877 -0.01(-0.12%)
Aug 21, 2023 9.400 9.400 9.356 9.356 824 -0.16(-1.71%)
Aug 18, 2023 9.540 9.563 9.500 9.519 15,760 -0.23(-2.37%)
Aug 16, 2023 9.750 105 +0.28(+2.96%)
Aug 15, 2023 9.470 9.470 9.470 9.470 705 -0.31(-3.17%)
Aug 14, 2023 9.780 9.780 9.780 9.780 584 -0.07(-0.72%)
Aug 11, 2023 9.851 9.851 9.851 9.851 221 -0.28(-2.75%)
Aug 10, 2023 10.22 10.29 10.13 10.13 1,453 -0.08(-0.78%)
Aug 09, 2023 10.12 10.26 10.12 10.21 1,383 -0.16(-1.54%)
Aug 08, 2023 10.19 10.37 10.19 10.37 2,064 +0.03(+0.29%)
Aug 07, 2023 10.34 10.41 10.34 10.34 2,393 -0.30(-2.82%)
Aug 04, 2023 10.63 10.66 10.63 10.64 2,094 -0.02(-0.18%)
Aug 03, 2023 10.53 10.66 10.49 10.66 1,468 +0.21(+2.00%)
Aug 02, 2023 10.44 10.52 10.32 10.45 9,873 +0.83(+8.63%)
Aug 01, 2023 9.620 9.685 9.540 9.620 1,155 +0.00(+0.00%)
Jul 31, 2023 9.620 9.620 9.620 9.620 2,124 +0.20(+2.12%)
Jul 28, 2023 9.485 9.500 9.340 9.420 997 +0.40(+4.43%)
Jul 27, 2023 9.056 9.085 9.020 9.020 2,596 +0.07(+0.78%)
Jul 26, 2023 9.017 9.017 8.930 8.950 533 +0.11(+1.24%)
Jul 25, 2023 8.995 8.995 8.840 8.840 1,734 -0.22(-2.43%)
Jul 24, 2023 9.080 9.080 9.000 9.060 2,445 -0.03(-0.28%)
Jul 21, 2023 9.014 9.085 9.014 9.085 1,672 -0.10(-1.14%)
Jul 20, 2023 9.190 9.190 9.190 9.190 1,082 -0.31(-3.26%)
Jul 18, 2023 9.500 20 +0.10(+1.02%)
Jul 17, 2023 9.430 9.430 9.395 9.404 620 +0.10(+1.11%)
Jul 14, 2023 9.568 9.620 9.301 9.301 1,871 -0.13(-1.37%)
Jul 13, 2023 9.430 9.430 9.430 9.430 703 +0.17(+1.84%)
Jul 12, 2023 9.255 9.260 9.202 9.260 1,816 +0.22(+2.43%)
Jul 11, 2023 9.050 9.050 9.040 9.040 1,074 +0.18(+2.09%)
Jul 10, 2023 8.830 8.860 8.775 8.855 1,564 +0.03(+0.34%)
Jul 07, 2023 8.786 8.826 8.786 8.825 686 +0.29(+3.46%)
Jul 06, 2023 8.530 8.530 8.530 8.530 299 -0.13(-1.56%)
Jul 05, 2023 8.830 8.830 8.665 8.665 492 -0.34(-3.72%)
Jul 03, 2023 8.925 9.000 8.925 9.000 5,107 -0.05(-0.55%)
Jun 30, 2023 8.940 9.050 8.940 9.050 424 +0.39(+4.44%)
Jun 29, 2023 8.680 8.770 8.665 8.665 3,405 +0.07(+0.81%)
Jun 28, 2023 8.515 8.595 8.515 8.595 454 -0.12(-1.38%)
Jun 27, 2023 8.630 8.715 8.610 8.715 4,085 -0.04(-0.46%)
Jun 26, 2023 8.755 8.755 8.755 8.755 135 +0.04(+0.40%)
Jun 23, 2023 8.772 8.820 8.720 8.720 1,754 -0.19(-2.15%)
Jun 22, 2023 8.890 8.912 8.890 8.912 733 +0.26(+3.03%)
Jun 21, 2023 8.740 8.835 8.650 8.650 1,995 +0.15(+1.76%)
Jun 20, 2023 8.510 8.516 8.480 8.500 1,571 +0.12(+1.43%)
Jun 16, 2023 8.570 8.590 8.380 8.380 3,166 -0.16(-1.93%)
Jun 15, 2023 8.330 8.545 8.330 8.545 2,366 +0.30(+3.63%)
Jun 14, 2023 8.400 8.400 8.246 8.246 3,304 +0.11(+1.30%)
Jun 13, 2023 8.150 8.172 8.140 8.140 9,974 +0.13(+1.62%)
Jun 12, 2023 7.965 8.010 7.920 8.010 1,316 +0.12(+1.59%)
Jun 09, 2023 7.885 7.885 7.880 7.885 1,269 +0.04(+0.48%)
Jun 08, 2023 7.890 7.920 7.844 7.847 4,210 +0.07(+0.86%)
Jun 07, 2023 7.780 7.780 7.780 7.780 866 -0.10(-1.33%)
Jun 06, 2023 7.800 7.885 7.800 7.885 717 +0.02(+0.24%)
Jun 05, 2023 7.850 7.920 7.835 7.867 3,782 +0.03(+0.36%)
Jun 02, 2023 7.870 7.925 7.838 7.838 6,644 +0.34(+4.51%)
May 31, 2023 7.500 187 -0.11(-1.39%)
May 30, 2023 7.628 7.628 7.606 7.606 2,227 -0.19(-2.42%)
May 26, 2023 7.670 7.795 7.670 7.795 638 +0.14(+1.90%)
May 25, 2023 7.730 7.730 7.650 7.650 425 -0.15(-1.99%)
May 24, 2023 7.870 7.870 7.768 7.805 1,484 -0.28(-3.46%)
May 23, 2023 8.090 8.090 8.085 8.085 1,053 -0.09(-1.10%)
May 22, 2023 8.060 8.175 8.040 8.175 755 -0.06(-0.73%)
May 19, 2023 8.200 8.235 8.200 8.235 888 +0.16(+2.04%)
May 18, 2023 8.100 8.100 8.070 8.070 1,731 -0.01(-0.12%)
May 17, 2023 7.950 8.080 7.950 8.080 3,709 +0.21(+2.62%)
May 16, 2023 7.954 7.954 7.874 7.874 928 -0.04(-0.46%)
May 15, 2023 7.930 7.945 7.900 7.910 839 -0.08(-1.00%)
May 12, 2023 8.010 8.030 7.990 7.990 1,687 -0.29(-3.56%)
May 11, 2023 8.190 8.285 8.144 8.285 5,020 -0.45(-5.15%)
May 10, 2023 8.735 8.735 8.735 8.735 256 -0.04(-0.40%)
May 09, 2023 8.665 8.770 8.665 8.770 751 +0.05(+0.57%)
May 08, 2023 8.745 8.745 8.641 8.720 2,775 +0.03(+0.35%)
May 05, 2023 8.570 8.730 8.570 8.690 1,442 +0.25(+3.02%)
May 04, 2023 8.316 8.435 8.316 8.435 635 -0.28(-3.16%)
May 03, 2023 8.586 8.710 8.586 8.710 869 +0.07(+0.81%)
May 02, 2023 8.665 8.688 8.580 8.640 1,520 -0.34(-3.84%)
May 01, 2023 8.940 8.985 8.940 8.985 3,321 +0.04(+0.46%)
Apr 28, 2023 8.960 8.970 8.936 8.944 1,390 -0.04(-0.47%)
Apr 27, 2023 8.986 8.986 8.986 8.986 1,787 -0.00(-0.04%)
Apr 26, 2023 8.990 8.990 8.990 8.990 694 +0.14(+1.58%)
Apr 25, 2023 9.000 9.000 8.850 8.850 1,313 -0.49(-5.25%)
Apr 24, 2023 9.190 9.340 9.160 9.340 1,678 +0.12(+1.25%)
Apr 21, 2023 9.225 9.225 9.225 9.225 369 +0.04(+0.42%)
Apr 20, 2023 9.188 9.188 9.186 9.186 495 +0.07(+0.78%)
Apr 19, 2023 9.000 9.115 9.000 9.115 498 -0.05(-0.60%)
Apr 18, 2023 9.223 9.223 9.088 9.170 722 +0.25(+2.80%)
Apr 17, 2023 8.950 8.950 8.920 8.920 2,959 +0.02(+0.22%)
Apr 14, 2023 8.900 8.900 8.880 8.900 1,691 +0.09(+0.96%)
Apr 13, 2023 8.850 8.850 8.815 8.815 4,145 -0.02(-0.24%)
Apr 12, 2023 8.875 8.875 8.800 8.836 2,651 +0.20(+2.36%)
Apr 11, 2023 8.633 8.633 8.633 8.633 345 +0.11(+1.34%)
Apr 10, 2023 8.398 8.545 8.398 8.518 1,008 -0.12(-1.35%)
Apr 06, 2023 8.520 8.760 8.520 8.635 1,647 +0.05(+0.64%)
Apr 05, 2023 8.655 8.715 8.580 8.580 1,480 -0.54(-5.87%)
Apr 04, 2023 9.360 9.360 9.115 9.115 3,859 -0.13(-1.41%)
Apr 03, 2023 9.150 9.245 9.150 9.245 724 -0.17(-1.80%)
Mar 31, 2023 9.480 9.480 9.414 9.414 1,365 -0.07(-0.74%)
Mar 30, 2023 9.484 9.484 9.484 9.484 626 +0.06(+0.68%)
Mar 29, 2023 9.430 9.500 9.420 9.420 860 -0.16(-1.67%)
Mar 28, 2023 9.600 9.720 9.580 9.580 911 +0.35(+3.79%)
Mar 24, 2023 9.230 29 -0.57(-5.82%)
Mar 23, 2023 9.885 9.885 9.800 9.800 773 +0.01(+0.10%)
Mar 22, 2023 9.660 9.790 9.660 9.790 1,119 +0.43(+4.59%)
Mar 21, 2023 9.355 9.360 9.280 9.360 486 +0.25(+2.80%)
Mar 20, 2023 8.990 9.139 8.990 9.105 1,357 +0.02(+0.17%)
Mar 17, 2023 8.980 9.090 8.980 9.090 1,802 +0.19(+2.13%)
Mar 15, 2023 8.900 250 -0.55(-5.82%)
Mar 14, 2023 9.450 9.520 9.450 9.450 2,124 +0.35(+3.90%)
Mar 13, 2023 9.095 9.095 9.095 9.095 676 -0.42(-4.41%)
Mar 10, 2023 9.460 9.515 9.460 9.515 781 +0.03(+0.26%)
Mar 09, 2023 9.535 9.535 9.490 9.490 518 -0.15(-1.56%)
Mar 08, 2023 9.700 9.700 9.607 9.640 1,494 +0.18(+1.88%)
Mar 07, 2023 9.472 9.500 9.463 9.463 3,208 -0.25(-2.55%)
Mar 06, 2023 9.710 9.710 9.650 9.710 3,804 +0.16(+1.63%)
Mar 03, 2023 9.580 9.580 9.554 9.554 660 +0.01(+0.15%)
Mar 02, 2023 9.455 9.540 9.400 9.540 6,034 +0.08(+0.90%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.