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
F3 Uranium Corp
(OP:
FISOF
)
0.2570
UNCHANGED
Last Price
Updated: 3:58 PM EST, Feb 2, 2023
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 26, 2021
0.0954
0.0990
0.0850
0.0950
102,200
-0.00(-4.90%)
Feb 25, 2021
0.1045
0.1047
0.0999
0.0999
137,208
+0.00(+4.83%)
Feb 24, 2021
0.1040
0.1042
0.0953
0.0953
108,979
-0.01(-11.02%)
Feb 23, 2021
0.1114
0.1220
0.1036
0.1071
70,773
-0.01(-9.62%)
Feb 22, 2021
0.1214
0.1214
0.1181
0.1185
42,339
+0.00(+0.17%)
Feb 19, 2021
0.1171
0.1238
0.1169
0.1183
81,500
+0.00(+3.50%)
Feb 18, 2021
0.1250
0.1250
0.1111
0.1143
256,403
-0.01(-8.56%)
Feb 17, 2021
0.1300
0.1321
0.1200
0.1250
194,066
-0.00(-3.70%)
Feb 16, 2021
0.1163
0.1310
0.1142
0.1298
223,133
+0.02(+16.52%)
Feb 12, 2021
0.1057
0.1147
0.1025
0.1114
17,900
+0.00(+1.27%)
Feb 11, 2021
0.1050
0.1113
0.1019
0.1100
61,772
+0.01(+8.48%)
Feb 10, 2021
0.1134
0.1150
0.0975
0.1014
170,757
-0.01(-11.60%)
Feb 09, 2021
0.1150
0.1150
0.1100
0.1147
35,376
+0.01(+7.20%)
Feb 08, 2021
0.1063
0.1070
0.1060
0.1070
57,173
+0.01(+9.18%)
Feb 05, 2021
0.0904
0.0980
0.0858
0.0980
61,300
+0.00(+4.26%)
Feb 04, 2021
0.0850
0.0940
0.0850
0.0940
61,775
+0.01(+14.36%)
Feb 02, 2021
0.0822
0.0822
0.0822
0
+0.00(+1.23%)
Feb 01, 2021
0.0716
0.0812
0.0707
0.0812
171,597
+0.00(+2.40%)
Jan 29, 2021
0.0750
0.0800
0.0749
0.0793
36,300
+0.00(+2.06%)
Jan 28, 2021
0.0772
0.0836
0.0772
0.0777
52,925
-0.01(-9.65%)
Jan 27, 2021
0.0865
0.0865
0.0814
0.0860
13,637
+0.00(+6.17%)
Jan 26, 2021
0.0783
0.0871
0.0783
0.0810
31,254
+0.00(+5.19%)
Jan 25, 2021
0.0813
0.0850
0.0750
0.0770
83,220
-0.01(-9.41%)
Jan 22, 2021
0.0881
0.0918
0.0819
0.0850
124,600
-0.01(-7.10%)
Jan 21, 2021
0.0881
0.0915
0.0881
0.0915
19,000
+0.00(+1.78%)
Jan 20, 2021
0.0899
0.0899
0.0899
0.0899
5,434
-0.00(-0.11%)
Jan 19, 2021
0.0949
0.0949
0.0881
0.0900
59,355
+0.00(+0.11%)
Jan 15, 2021
0.0886
0.0945
0.0886
0.0899
35,000
+0.00(+3.81%)
Jan 14, 2021
0.0890
0.0910
0.0850
0.0866
82,215
+0.00(+0.00%)
Jan 13, 2021
0.0864
0.0874
0.0811
0.0866
64,966
-0.00(-1.48%)
Jan 12, 2021
0.0979
0.0979
0.0820
0.0879
52,850
-0.01(-7.47%)
Jan 11, 2021
0.0887
0.0980
0.0883
0.0950
81,890
+0.01(+6.74%)
Jan 08, 2021
0.0862
0.0918
0.0850
0.0890
80,300
-0.00(-4.40%)
Jan 07, 2021
0.0895
0.0931
0.0895
0.0931
58,100
-0.00(-0.32%)
Jan 06, 2021
0.0895
0.0954
0.0895
0.0934
52,125
+0.00(+3.78%)
Jan 05, 2021
0.0900
0.0900
0.0885
0.0900
39,986
+0.00(+5.88%)
Jan 04, 2021
0.0809
0.0850
0.0739
0.0850
81,964
+0.01(+7.19%)
Dec 31, 2020
0.0793
0.0793
0.0793
47,201
+0.01(+7.74%)
Dec 30, 2020
0.0787
0.0787
0.0700
0.0736
47,201
+0.00(+4.84%)
Dec 29, 2020
0.0801
0.0801
0.0692
0.0702
262,545
-0.02(-20.23%)
Dec 28, 2020
0.0950
0.0950
0.0770
0.0880
97,341
+0.02(+27.17%)
Dec 24, 2020
0.0744
0.0744
0.0692
0.0692
54,800
-0.00(-3.89%)
Dec 23, 2020
0.0700
0.0720
0.0687
0.0720
62,036
+0.00(+2.86%)
Dec 22, 2020
0.0732
0.0775
0.0700
0.0700
55,069
-0.01(-10.26%)
Dec 21, 2020
0.0773
0.0828
0.0748
0.0780
22,578
+0.00(+5.69%)
Dec 18, 2020
0.0785
0.0816
0.0732
0.0738
84,100
-0.01(-7.75%)
Dec 17, 2020
0.1000
0.1000
0.0736
0.0800
315,554
-0.01(-14.16%)
Dec 16, 2020
0.0800
0.1000
0.0800
0.0932
360,920
+0.01(+9.65%)
Dec 15, 2020
0.0760
0.0850
0.0760
0.0850
173,133
+0.00(+4.94%)
Dec 14, 2020
0.0713
0.0810
0.0698
0.0810
768,098
+0.01(+15.71%)
Dec 11, 2020
0.0789
0.0790
0.0691
0.0700
184,800
-0.00(-6.17%)
Dec 10, 2020
0.0670
0.0767
0.0670
0.0746
115,941
+0.01(+24.33%)
Dec 09, 2020
0.0573
0.0638
0.0550
0.0600
239,523
+0.00(+4.90%)
Dec 08, 2020
0.0610
0.0620
0.0572
0.0572
353,075
-0.00(-7.59%)
Dec 07, 2020
0.0586
0.0718
0.0586
0.0619
211,462
+0.00(+6.36%)
Dec 04, 2020
0.0565
0.0600
0.0537
0.0582
95,000
+0.00(+3.01%)
Dec 03, 2020
0.0599
0.0599
0.0500
0.0565
57,996
+0.01(+13.00%)
Dec 02, 2020
0.0500
0.0581
0.0467
0.0500
22,252
-0.00(-2.91%)
Dec 01, 2020
0.0550
0.0599
0.0515
0.0515
2,960
-0.00(-2.09%)
Nov 30, 2020
0.0442
0.0526
0.0410
0.0526
431,400
+0.00(+5.20%)
Nov 25, 2020
0.0500
0.0500
0.0500
0
+0.00(+7.99%)
Nov 24, 2020
0.0460
0.0500
0.0460
0.0463
13,216
+0.00(+2.43%)
Nov 23, 2020
0.0485
0.0493
0.0410
0.0452
9,875
-0.00(-8.32%)
Nov 20, 2020
0.0453
0.0494
0.0410
0.0493
2,300
+0.00(+0.20%)
Nov 19, 2020
0.0411
0.0492
0.0406
0.0492
11,236
+0.00(+0.41%)
Nov 18, 2020
0.0450
0.0493
0.0450
0.0490
24,250
+0.00(+6.52%)
Nov 17, 2020
0.0468
0.0472
0.0410
0.0460
37,922
-0.00(-2.13%)
Nov 16, 2020
0.0500
0.0500
0.0420
0.0470
110,341
+0.00(+8.29%)
Nov 13, 2020
0.0411
0.0494
0.0411
0.0434
70,000
-0.01(-13.20%)
Nov 12, 2020
0.0437
0.0500
0.0437
0.0500
13,550
+0.00(+0.20%)
Nov 11, 2020
0.0499
0.0499
0.0499
0.0499
10,005
+0.00(+10.64%)
Nov 10, 2020
0.0451
0.0451
0.0451
16
+0.00(+0.00%)
Nov 09, 2020
0.0457
0.0476
0.0451
0.0451
11,258
-0.00(-2.59%)
Nov 06, 2020
0.0426
0.0463
0.0426
0.0463
2,100
-0.00(-3.54%)
Nov 05, 2020
0.0463
0.0480
0.0427
0.0480
7,291
+0.00(+3.67%)
Nov 03, 2020
0.0463
0.0463
0.0463
0
+0.00(+2.89%)
Nov 02, 2020
0.0450
0.0450
0.0450
0.0450
1,500
+0.00(+11.94%)
Oct 30, 2020
0.0435
0.0435
0.0402
0.0402
22,200
-0.00(-7.80%)
Oct 29, 2020
0.0436
0.0436
0.0436
0.0436
11,175
-0.00(-0.91%)
Oct 28, 2020
0.0451
0.0461
0.0410
0.0440
125,271
-0.01(-16.98%)
Oct 27, 2020
0.0530
0.0530
0.0530
0.0530
100
+0.01(+15.47%)
Oct 26, 2020
0.0459
0.0459
0.0459
12
+0.00(+0.00%)
Oct 23, 2020
0.0480
0.0500
0.0459
0.0459
13,600
-0.01(-13.56%)
Oct 22, 2020
0.0500
0.0531
0.0434
0.0531
3,510
+0.01(+15.18%)
Oct 21, 2020
0.0459
0.0573
0.0459
0.0461
7,250
-0.01(-12.85%)
Oct 19, 2020
0.0529
0.0529
0.0529
0
-0.00(-6.21%)
Oct 15, 2020
0.0564
0.0564
0.0564
0
+0.00(+9.09%)
Oct 14, 2020
0.0559
0.0599
0.0517
0.0517
192,823
-0.00(-8.66%)
Oct 13, 2020
0.0532
0.0566
0.0532
0.0566
42,862
+0.00(+2.72%)
Oct 09, 2020
0.0551
0.0551
0.0551
0
-0.00(-8.17%)
Oct 08, 2020
0.0580
0.0600
0.0580
0.0600
2,000
+0.01(+14.07%)
Oct 07, 2020
0.0526
0.0526
0.0526
0.0526
528
-0.01(-15.71%)
Oct 06, 2020
0.0502
0.0624
0.0501
0.0624
141,493
+0.00(+2.97%)
Oct 05, 2020
0.0606
0.0606
0.0606
0.0606
10,165
+0.00(+8.60%)
Oct 01, 2020
0.0558
0.0558
0.0558
0
-0.00(-2.79%)
Sep 30, 2020
0.0473
0.0574
0.0473
0.0574
3,650
-0.00(-0.86%)
Sep 29, 2020
0.0440
0.0579
0.0440
0.0579
69,504
+0.01(+10.50%)
Sep 25, 2020
0.0524
0.0524
0.0524
0
-0.00(-2.96%)
Sep 24, 2020
0.0540
0.0540
0.0540
0.0540
20,004
+0.00(+2.86%)
Sep 23, 2020
0.0625
0.0625
0.0522
0.0525
21,431
-0.01(-12.65%)
Sep 18, 2020
0.0601
0.0601
0.0601
0
-0.01(-12.52%)
Sep 17, 2020
0.0705
0.0705
0.0644
0.0687
10,783
-0.00(-4.58%)
Sep 16, 2020
0.0632
0.0720
0.0632
0.0720
2,100
-0.00(-1.37%)
Sep 15, 2020
0.0710
0.0730
0.0634
0.0730
31,305
-0.00(-5.32%)
Sep 14, 2020
0.0658
0.0771
0.0658
0.0771
8,616
+0.01(+18.43%)
Sep 10, 2020
0.0651
0.0651
0.0651
0
-0.00(-5.52%)
Sep 09, 2020
0.0689
0.0689
0.0599
0.0689
12,485
-0.00(-0.14%)
Sep 08, 2020
0.0650
0.0690
0.0622
0.0690
72,550
+0.00(+0.15%)
Sep 04, 2020
0.0700
0.0700
0.0689
0.0689
13,000
-0.00(-1.57%)
Sep 03, 2020
0.0696
0.0710
0.0696
0.0700
10,700
+0.00(+6.54%)
Sep 02, 2020
0.0653
0.0735
0.0653
0.0657
5,631
-0.00(-6.14%)
Sep 01, 2020
0.0731
0.0777
0.0672
0.0700
67,735
-0.00(-6.17%)
Aug 31, 2020
0.0634
0.0781
0.0634
0.0746
117,875
+0.00(+1.63%)
Aug 28, 2020
0.0700
0.0734
0.0686
0.0734
164,700
+0.00(+4.86%)
Aug 27, 2020
0.0671
0.0700
0.0671
0.0700
40,550
+0.01(+9.72%)
Aug 26, 2020
0.0640
0.0648
0.0621
0.0638
31,000
-0.00(-2.45%)
Aug 25, 2020
0.0631
0.0657
0.0601
0.0654
22,835
+0.01(+8.46%)
Aug 24, 2020
0.0609
0.0650
0.0603
0.0603
26,745
-0.01(-12.61%)
Aug 21, 2020
0.0601
0.0690
0.0601
0.0690
10,500
+0.00(+5.34%)
Aug 20, 2020
0.0655
0.0655
0.0601
0.0655
5,545
+0.00(+1.55%)
Aug 19, 2020
0.0645
0.0645
0.0645
0.0645
15,001
+0.00(+0.78%)
Aug 18, 2020
0.0714
0.0720
0.0596
0.0640
68,599
-0.00(-4.48%)
Aug 17, 2020
0.0680
0.0680
0.0600
0.0670
34,800
-0.00(-2.33%)
Aug 14, 2020
0.0700
0.0700
0.0659
0.0686
15,900
+0.00(+5.86%)
Aug 13, 2020
0.0646
0.0662
0.0599
0.0648
6,758
+0.00(+0.00%)
Aug 12, 2020
0.0570
0.0666
0.0570
0.0648
32,729
-0.00(-5.40%)
Aug 11, 2020
0.0660
0.0685
0.0660
0.0685
33,003
-0.00(-0.87%)
Aug 10, 2020
0.0600
0.0691
0.0600
0.0691
168,700
+0.00(+6.31%)
Aug 07, 2020
0.0610
0.0650
0.0610
0.0650
3,000
+0.00(+3.34%)
Aug 06, 2020
0.0700
0.0700
0.0629
0.0629
30,034
-0.00(-4.84%)
Aug 05, 2020
0.0725
0.0770
0.0633
0.0661
218,207
+0.00(+2.01%)
Aug 04, 2020
0.0684
0.0684
0.0614
0.0648
162,023
-0.00(-4.71%)
Aug 03, 2020
0.0650
0.0760
0.0650
0.0680
16,878
+0.00(+1.19%)
Jul 31, 2020
0.0676
0.0676
0.0616
0.0672
55,200
+0.00(+3.86%)
Jul 30, 2020
0.0661
0.0690
0.0633
0.0647
92,216
-0.00(-2.71%)
Jul 29, 2020
0.0700
0.0700
0.0660
0.0665
25,657
-0.00(-1.48%)
Jul 28, 2020
0.0730
0.0780
0.0664
0.0675
189,543
-0.01(-7.53%)
Jul 27, 2020
0.0714
0.0730
0.0640
0.0730
109,439
+0.01(+21.67%)
Jul 24, 2020
0.0650
0.0650
0.0600
0.0600
148,300
-0.00(-3.07%)
Jul 23, 2020
0.0610
0.0669
0.0571
0.0619
40,765
-0.01(-11.44%)
Jul 22, 2020
0.0490
0.0803
0.0490
0.0699
158,416
+0.02(+39.80%)
Jul 21, 2020
0.0470
0.0500
0.0470
0.0500
32,000
+0.00(+7.53%)
Jul 20, 2020
0.0370
0.0465
0.0370
0.0465
77,887
+0.00(+11.78%)
Jul 17, 2020
0.0423
0.0428
0.0401
0.0416
19,700
-0.00(-7.56%)
Jul 16, 2020
0.0450
0.0450
0.0450
0.0450
8,000
+0.00(+4.65%)
Jul 14, 2020
0.0430
0.0430
0.0430
0
-0.00(-0.92%)
Jul 13, 2020
0.0400
0.0476
0.0358
0.0434
138,614
-0.00(-6.67%)
Jul 10, 2020
0.0474
0.0474
0.0465
0.0465
4,100
+0.00(+8.14%)
Jul 09, 2020
0.0450
0.0450
0.0410
0.0430
25,282
+0.00(+9.41%)
Jul 08, 2020
0.0450
0.0488
0.0381
0.0393
97,839
-0.00(-9.66%)
Jul 07, 2020
0.0435
0.0436
0.0410
0.0435
47,995
+0.01(+13.28%)
Jul 06, 2020
0.0397
0.0397
0.0360
0.0384
338,184
+0.00(+8.17%)
Jul 02, 2020
0.0355
0.0355
0.0338
0.0355
28,700
+0.00(+0.00%)
Jul 01, 2020
0.0355
0.0355
0.0282
0.0355
7,580
+0.00(+5.65%)
Jun 30, 2020
0.0336
0.0336
0.0336
0.0336
2,750
+0.00(+2.13%)
Jun 29, 2020
0.0331
0.0375
0.0300
0.0329
121,593
-0.00(-6.00%)
Jun 26, 2020
0.0282
0.0350
0.0282
0.0350
38,100
+0.00(+6.06%)
Jun 25, 2020
0.0350
0.0350
0.0330
0.0330
20,634
-0.00(-6.25%)
Jun 23, 2020
0.0352
0.0352
0.0352
0
+0.00(+6.67%)
Jun 22, 2020
0.0284
0.0330
0.0284
0.0330
2,875
+0.00(+0.00%)
Jun 19, 2020
0.0362
0.0362
0.0330
0.0330
69,700
-0.00(-7.04%)
Jun 18, 2020
0.0331
0.0355
0.0330
0.0355
104,638
+0.00(+5.65%)
Jun 17, 2020
0.0312
0.0362
0.0312
0.0336
4,029
-0.00(-11.81%)
Jun 16, 2020
0.0332
0.0381
0.0330
0.0381
40,955
+0.00(+7.63%)
Jun 15, 2020
0.0394
0.0394
0.0282
0.0354
10,407
+0.00(+0.57%)
Jun 12, 2020
0.0323
0.0352
0.0323
0.0352
2,100
-0.00(-4.86%)
Jun 11, 2020
0.0370
0.0380
0.0370
0.0370
4,445
+0.00(+0.00%)
Jun 10, 2020
0.0327
0.0401
0.0327
0.0370
1,601
+0.00(+5.71%)
Jun 09, 2020
0.0350
0.0383
0.0350
0.0350
336,250
-0.01(-12.94%)
Jun 08, 2020
0.0400
0.0402
0.0400
0.0402
10,150
+0.00(+0.50%)
Jun 05, 2020
0.0400
0.0400
0.0400
0.0400
5,500
-0.00(-11.11%)
Jun 04, 2020
0.0378
0.0450
0.0378
0.0450
2,555
+0.00(+8.70%)
Jun 03, 2020
0.0382
0.0450
0.0375
0.0414
7,618
+0.00(+6.15%)
Jun 02, 2020
0.0390
0.0414
0.0390
0.0390
34,900
-0.01(-13.33%)
Jun 01, 2020
0.0346
0.0450
0.0346
0.0450
1,391
+0.00(+0.00%)
May 29, 2020
0.0417
0.0450
0.0413
0.0450
27,000
+0.00(+7.40%)
May 28, 2020
0.0414
0.0419
0.0414
0.0419
2,250
+0.00(+1.21%)
May 27, 2020
0.0414
0.0414
0.0414
0.0414
250
+0.00(+0.24%)
May 26, 2020
0.0375
0.0446
0.0375
0.0413
14,851
-0.00(-0.72%)
May 22, 2020
0.0450
0.0450
0.0416
0.0416
900
+0.00(+8.05%)
May 21, 2020
0.0390
0.0390
0.0385
0.0385
2,502
-0.01(-14.44%)
May 20, 2020
0.0380
0.0450
0.0379
0.0450
28,446
+0.01(+18.73%)
May 19, 2020
0.0375
0.0450
0.0375
0.0379
1,900
-0.01(-15.78%)
May 18, 2020
0.0450
0.0450
0.0450
0.0450
12,500
+0.00(+0.00%)
May 15, 2020
0.0440
0.0450
0.0440
0.0450
1,000
+0.00(+3.69%)
May 14, 2020
0.0405
0.0455
0.0376
0.0434
200,677
-0.00(-5.24%)
May 13, 2020
0.0497
0.0497
0.0406
0.0458
182,300
-0.00(-7.85%)
May 12, 2020
0.0496
0.0497
0.0496
0.0497
10,000
+0.00(+0.40%)
May 11, 2020
0.0489
0.0495
0.0405
0.0495
67,473
+0.00(+1.23%)
May 08, 2020
0.0400
0.0489
0.0400
0.0489
17,500
+0.00(+9.64%)
May 07, 2020
0.0436
0.0446
0.0436
0.0446
13,000
-0.00(-0.89%)
May 06, 2020
0.0404
0.0450
0.0404
0.0450
12,615
+0.00(+11.11%)
May 05, 2020
0.0405
0.0405
0.0405
0.0405
3,425
+0.00(+2.79%)
May 04, 2020
0.0396
0.0396
0.0381
0.0394
107,754
+0.00(+3.14%)
May 01, 2020
0.0382
0.0382
0.0382
0.0382
2,400
-0.00(-4.50%)
Apr 29, 2020
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Apr 28, 2020
0.0434
0.0499
0.0434
0.0450
7,180
-0.01(-10.00%)
Apr 27, 2020
0.0390
0.0500
0.0390
0.0500
153,876
+0.01(+16.55%)
Apr 24, 2020
0.0496
0.0510
0.0429
0.0429
21,800
-0.00(-4.45%)
Apr 23, 2020
0.0507
0.0540
0.0416
0.0449
1,038,529
-0.00(-4.06%)
Apr 22, 2020
0.0460
0.0514
0.0460
0.0468
27,143
-0.00(-8.59%)
Apr 21, 2020
0.0512
0.0512
0.0512
0.0512
37,038
-0.00(-5.19%)
Apr 20, 2020
0.0460
0.0540
0.0460
0.0540
224,065
+0.00(+10.20%)
Apr 17, 2020
0.0490
0.0490
0.0443
0.0490
56,800
+0.00(+0.00%)
Apr 16, 2020
0.0410
0.0490
0.0410
0.0490
73,664
+0.01(+22.50%)
Apr 15, 2020
0.0457
0.0457
0.0400
0.0400
46,225
-0.00(-10.31%)
Apr 14, 2020
0.0464
0.0464
0.0382
0.0446
80,270
-0.00(-2.19%)
Apr 13, 2020
0.0456
0.0456
0.0456
0.0456
1,275
+0.00(+2.70%)
Apr 09, 2020
0.0400
0.0444
0.0381
0.0444
17,400
-0.00(-3.90%)
Apr 07, 2020
0.0462
0.0462
0.0462
0
+0.00(+5.00%)
Apr 06, 2020
0.0370
0.0440
0.0341
0.0440
89,350
+0.00(+10.00%)
Apr 03, 2020
0.0415
0.0415
0.0400
0.0400
1,000
-0.00(-9.50%)
Apr 02, 2020
0.0415
0.0470
0.0415
0.0442
7,250
+0.01(+14.81%)
Apr 01, 2020
0.0350
0.0401
0.0350
0.0385
22,900
+0.00(+10.00%)
Mar 31, 2020
0.0294
0.0350
0.0294
0.0350
1,148
+0.00(+2.94%)
Mar 26, 2020
0.0340
0.0340
0.0340
0
+0.00(+13.33%)
Mar 25, 2020
0.0300
0.0300
0.0281
0.0300
18,525
+0.01(+48.51%)
Mar 24, 2020
0.0202
0.0202
0.0202
1
+0.00(+0.00%)
Mar 23, 2020
0.0157
0.0202
0.0157
0.0202
20,100
+0.00(+2.54%)
Mar 20, 2020
0.0200
0.0214
0.0165
0.0197
52,000
-0.00(-1.50%)
Mar 19, 2020
0.0200
0.0200
0.0200
0.0200
52,000
+0.00(+0.00%)
Mar 18, 2020
0.0212
0.0212
0.0200
0.0200
15,535
-0.00(-5.66%)
Mar 17, 2020
0.0212
0.0256
0.0212
0.0212
352,466
-0.00(-9.01%)
Mar 16, 2020
0.0164
0.0233
0.0164
0.0233
12,147
+0.00(+1.30%)
Mar 13, 2020
0.0165
0.0230
0.0165
0.0230
149,800
+0.01(+29.94%)
Mar 12, 2020
0.0274
0.0274
0.0177
0.0177
117,243
-0.01(-25.63%)
Mar 11, 2020
0.0200
0.0238
0.0177
0.0238
2,601
-0.00(-8.46%)
Mar 10, 2020
0.0263
0.0263
0.0250
0.0260
15,248
-0.00(-1.14%)
Mar 09, 2020
0.0263
0.0280
0.0263
0.0263
13,791
+0.00(+0.00%)
Mar 06, 2020
0.0263
0.0263
0.0263
0.0263
2,000
-0.01(-19.08%)
Mar 05, 2020
0.0325
0.0325
0.0325
0.0325
250
-0.01(-16.67%)
Mar 04, 2020
0.0350
0.0390
0.0319
0.0390
118,389
+0.00(+14.37%)
Mar 03, 2020
0.0341
0.0341
0.0341
0.0341
2,375
+0.01(+18.40%)
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.