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
Romios Gold Resources Inc
(OP:
RMIOF
)
0.0130
UNCHANGED
Streaming Delayed Price
Updated: 2:49 PM EDT, Jun 13, 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 27, 2009
0.0945
0.0945
0.0945
0
+0.01(+10.53%)
Feb 26, 2009
0.0855
0.0855
0.0855
0.0855
208,000
-0.00(-5.00%)
Feb 25, 2009
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Feb 24, 2009
0.0662
0.0900
0.0662
0.0900
149,000
+0.00(+1.12%)
Feb 23, 2009
0.0890
0.0890
0.0890
0.0890
50,000
+0.01(+11.25%)
Feb 20, 2009
0.0800
0.0800
0.0380
0.0800
539,300
-0.00(-0.62%)
Feb 19, 2009
0.0810
0.0810
0.0805
0.0805
12,000
+0.01(+7.33%)
Feb 13, 2009
0.0750
0.0750
0.0750
0
-0.01(-16.67%)
Feb 11, 2009
0.0900
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Feb 10, 2009
0.0845
0.0900
0.0845
0.0900
35,000
+0.00(+5.88%)
Feb 09, 2009
0.0868
0.0871
0.0850
0.0850
32,000
+0.00(+3.16%)
Feb 06, 2009
0.0720
0.0900
0.0760
0.0824
47,000
+0.01(+17.71%)
Feb 03, 2009
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Feb 02, 2009
0.0730
0.0730
0.0654
0.0700
100,000
-0.01(-10.26%)
Jan 30, 2009
0.0755
0.0780
0.0755
0.0780
289,000
+0.00(+1.96%)
Jan 29, 2009
0.0725
0.0780
0.0725
0.0765
60,500
-0.00(-0.65%)
Jan 28, 2009
0.0790
0.0790
0.0770
0.0770
85,000
+0.00(+1.32%)
Jan 27, 2009
0.0760
0.0760
0.0760
0
+0.00(+0.00%)
Jan 26, 2009
0.0765
0.0765
0.0760
0.0760
34,000
-0.01(-15.56%)
Jan 22, 2009
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Jan 21, 2009
0.0780
0.0900
0.0780
0.0900
23,400
+0.01(+15.38%)
Jan 20, 2009
0.0780
0.0780
0.0780
0.0780
10,000
-0.02(-16.58%)
Jan 15, 2009
0.0935
0.0935
0.0935
0
+0.00(+0.00%)
Jan 14, 2009
0.0935
0.0935
0.0935
0.0935
56,500
-0.01(-5.56%)
Jan 13, 2009
0.0800
0.0990
0.0800
0.0990
45,500
+0.01(+16.47%)
Jan 12, 2009
0.0850
0.0850
0.0850
0.0850
500
-0.00(-1.73%)
Jan 09, 2009
0.0865
0.0865
0.0865
0.0865
6,000
-0.00(-3.35%)
Jan 08, 2009
0.0865
0.0895
0.0645
0.0895
73,775
-0.01(-13.11%)
Jan 07, 2009
0.1030
0.1030
0.1030
0
+0.00(+0.00%)
Jan 06, 2009
0.0915
0.1030
0.0915
0.1030
22,000
+0.02(+32.05%)
Jan 05, 2009
0.0780
0.0780
0.0780
0.0780
0
+0.00(+0.00%)
Jan 02, 2009
0.0850
0.0850
0.0780
0.0780
17,000
-0.01(-10.34%)
Dec 31, 2008
0.0750
0.0870
0.0750
0.0870
9,000
+0.03(+67.31%)
Dec 30, 2008
0.0760
0.0995
0.0520
0.0520
3,540
-0.02(-24.09%)
Dec 29, 2008
0.0805
0.0805
0.0480
0.0685
163,200
-0.01(-8.67%)
Dec 26, 2008
0.0750
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Dec 24, 2008
0.0750
0.0750
0.0750
0.0750
74,000
+0.01(+8.70%)
Dec 23, 2008
0.0605
0.0690
0.0605
0.0690
216,000
+0.00(+6.15%)
Dec 22, 2008
0.1120
0.1120
0.0591
0.0650
407,800
-0.03(-34.67%)
Dec 19, 2008
0.0900
0.0995
0.0900
0.0995
69,500
-0.02(-14.22%)
Dec 18, 2008
0.1070
0.1160
0.1070
0.1160
46,000
+0.02(+22.49%)
Dec 17, 2008
0.0947
0.0947
0.0947
0.0947
15,000
-0.02(-19.40%)
Dec 16, 2008
0.0920
0.1175
0.0765
0.1175
79,600
+0.02(+15.20%)
Dec 15, 2008
0.1020
0.1020
0.1020
0
+0.00(+0.00%)
Dec 12, 2008
0.1020
0.1020
0.1020
0.1020
2,000
+0.00(+1.69%)
Dec 11, 2008
0.1285
0.1290
0.1003
0.1003
91,500
-0.02(-16.42%)
Dec 10, 2008
0.1146
0.1200
0.1100
0.1200
72,000
+0.02(+24.35%)
Dec 09, 2008
0.0965
0.0965
0.0965
0
+0.00(+0.00%)
Dec 08, 2008
0.0985
0.1220
0.0965
0.0965
208,000
+0.02(+21.38%)
Dec 05, 2008
0.0795
0.0795
0.0795
0
+0.00(+0.00%)
Dec 04, 2008
0.0840
0.0840
0.0760
0.0795
27,500
-0.02(-20.50%)
Dec 03, 2008
0.1000
0.1000
0.1000
0.1000
1,000
-0.02(-18.30%)
Dec 02, 2008
0.0991
0.1224
0.0991
0.1224
15,000
+0.02(+23.64%)
Dec 01, 2008
0.1160
0.1270
0.0990
0.0990
88,905
-0.00(-0.10%)
Nov 28, 2008
0.0850
0.1010
0.0840
0.0991
44,500
+0.02(+33.02%)
Nov 26, 2008
0.0740
0.0745
0.0740
0.0745
29,000
-0.00(-5.70%)
Nov 25, 2008
0.0790
0.0790
0.0710
0.0790
22,000
+0.00(+1.15%)
Nov 24, 2008
0.0865
0.0865
0.0705
0.0781
20,000
-0.00(-1.14%)
Nov 21, 2008
0.0715
0.0795
0.0710
0.0790
28,000
+0.01(+8.97%)
Nov 20, 2008
0.0635
0.0725
0.0600
0.0725
10,900
-0.03(-26.40%)
Nov 19, 2008
0.0785
0.0995
0.0785
0.0985
81,000
-0.01(-5.29%)
Nov 18, 2008
0.1010
0.1280
0.1010
0.1040
49,000
+0.01(+11.83%)
Nov 17, 2008
0.0840
0.0930
0.0840
0.0930
32,500
+0.01(+6.04%)
Nov 14, 2008
0.1040
0.1249
0.0877
0.0877
62,000
-0.01(-8.65%)
Nov 13, 2008
0.1200
0.1244
0.0960
0.0960
58,000
-0.03(-21.95%)
Nov 12, 2008
0.1098
0.1230
0.1098
0.1230
64,500
+0.02(+14.74%)
Nov 11, 2008
0.1200
0.1200
0.0655
0.1072
192,910
-0.01(-5.13%)
Nov 10, 2008
0.0872
0.1200
0.0872
0.1130
82,000
+0.00(+2.73%)
Nov 07, 2008
0.0988
0.1165
0.0552
0.1100
52,000
+0.03(+42.86%)
Nov 06, 2008
0.0770
0.0770
0.0770
0.0770
71,000
-0.00(-3.75%)
Nov 05, 2008
0.0921
0.0921
0.0750
0.0800
22,200
-0.01(-12.95%)
Nov 04, 2008
0.0919
0.0920
0.0819
0.0919
7,000
+0.00(+2.11%)
Nov 03, 2008
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Oct 31, 2008
0.1110
0.1110
0.0900
0.0900
4,000
-0.02(-17.05%)
Oct 30, 2008
0.1100
0.1100
0.0840
0.1085
93,000
+0.02(+20.56%)
Oct 29, 2008
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Oct 28, 2008
0.0761
0.1050
0.0761
0.0900
45,100
+0.01(+17.96%)
Oct 27, 2008
0.0810
0.0810
0.0645
0.0763
14,000
-0.01(-9.17%)
Oct 24, 2008
0.0840
0.0840
0.0840
0.0840
10,000
-0.01(-14.29%)
Oct 23, 2008
0.0980
0.1000
0.0930
0.0980
40,500
-0.02(-15.88%)
Oct 22, 2008
0.1165
0.1165
0.1165
0
+0.00(+0.00%)
Oct 21, 2008
0.1165
0.1165
0.1005
0.1165
48,500
+0.01(+5.91%)
Oct 20, 2008
0.1100
0.1122
0.1020
0.1100
19,900
+0.01(+11.68%)
Oct 17, 2008
0.0985
0.1171
0.0950
0.0985
32,000
-0.00(-1.01%)
Oct 16, 2008
0.0995
0.0995
0.0943
0.0995
32,000
+0.02(+29.22%)
Oct 15, 2008
0.0770
0.1300
0.0770
0.0770
30,900
-0.02(-24.14%)
Oct 14, 2008
0.1065
0.1160
0.1015
0.1015
28,000
-0.00(-4.69%)
Oct 13, 2008
0.1065
0.1065
0.1065
0
+0.00(+0.00%)
Oct 10, 2008
0.1065
0.1065
0.1065
0.1065
9,000
-0.01(-10.50%)
Oct 09, 2008
0.1190
0.1190
0.1105
0.1190
77,000
+0.02(+23.70%)
Oct 08, 2008
0.0962
0.1300
0.0918
0.0962
62,000
-0.03(-24.84%)
Oct 07, 2008
0.1000
0.1280
0.1280
0.1280
25,000
+0.03(+28.00%)
Oct 06, 2008
0.1000
0.1400
0.1000
0.1000
140,000
-0.05(-34.21%)
Oct 03, 2008
0.1520
0.1520
0.1240
0.1520
20,500
+0.02(+17.83%)
Oct 02, 2008
0.1290
0.1719
0.1182
0.1290
8,749
-0.03(-19.63%)
Oct 01, 2008
0.1605
0.1700
0.1363
0.1605
85,000
+0.01(+7.00%)
Sep 30, 2008
0.1500
0.1500
0.1200
0.1500
9,700
-0.03(-14.97%)
Sep 29, 2008
0.1790
0.1764
0.1764
0.1764
7,000
-0.00(-1.45%)
Sep 26, 2008
0.1790
0.1790
0.1790
0.1790
300,000
+0.00(+0.00%)
Sep 25, 2008
0.1790
0.1790
0.1790
0.1790
0
+0.00(+0.00%)
Sep 24, 2008
0.1790
0.1790
0.1730
0.1790
75,000
+0.01(+5.29%)
Sep 23, 2008
0.1860
0.1770
0.1520
0.1700
58,600
-0.02(-8.60%)
Sep 22, 2008
0.1860
0.1910
0.1570
0.1860
581,700
+0.04(+23.59%)
Sep 19, 2008
0.1505
0.1652
0.1165
0.1505
239,500
+0.03(+25.94%)
Sep 18, 2008
0.1195
0.1320
0.1116
0.1195
66,000
-0.02(-11.48%)
Sep 17, 2008
0.1350
0.1354
0.1350
0.1350
140,000
+0.00(+0.00%)
Sep 16, 2008
0.1350
0.1350
0.1080
0.1350
79,000
-0.01(-7.22%)
Sep 15, 2008
0.1455
0.1455
0.1410
0.1455
50,000
+0.04(+32.27%)
Sep 12, 2008
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Sep 11, 2008
0.1100
0.1162
0.1100
0.1100
18,000
-0.00(-3.51%)
Sep 10, 2008
0.1140
0.1140
0.1140
0.1140
2,000
-0.06(-35.96%)
Sep 09, 2008
0.1780
0.1780
0.1456
0.1780
75,000
-0.01(-5.42%)
Sep 08, 2008
0.1882
0.1882
0.1750
0.1882
10,500
-0.00(-0.42%)
Sep 05, 2008
0.1890
0.1890
0.1359
0.1890
104,000
-0.00(-1.56%)
Sep 04, 2008
0.1920
0.1920
0.1920
0
+0.00(+0.00%)
Sep 03, 2008
0.1920
0.1950
0.1750
0.1920
185,000
+0.01(+3.23%)
Sep 02, 2008
0.1860
0.1910
0.1860
0.1860
58,000
-0.01(-4.62%)
Aug 28, 2008
0.1950
0.1950
0.1950
0
+0.00(+0.00%)
Aug 27, 2008
0.1950
0.1980
0.1925
0.1950
36,000
-0.01(-4.41%)
Aug 26, 2008
0.2040
0.2040
0.2040
0
+0.00(+0.00%)
Aug 25, 2008
0.2040
0.2050
0.1965
0.2040
48,500
-0.02(-7.27%)
Aug 22, 2008
0.2200
0.2200
0.2200
0
+0.00(+0.00%)
Aug 21, 2008
0.2200
0.2200
0.1640
0.2200
65,000
+0.05(+27.54%)
Aug 20, 2008
0.1725
0.1830
0.1725
0.1725
13,000
+0.00(+1.47%)
Aug 19, 2008
0.1665
0.1700
0.1595
0.1700
298,850
+0.00(+2.10%)
Aug 18, 2008
0.1665
0.1745
0.1665
0.1665
84,500
+0.00(+0.00%)
Aug 15, 2008
0.1665
0.1665
0.1665
0
+0.00(+0.00%)
Aug 14, 2008
0.1665
0.2080
0.1665
0.1665
16,100
-0.01(-7.76%)
Aug 13, 2008
0.1805
0.1805
0.1710
0.1805
11,000
+0.01(+4.15%)
Aug 12, 2008
0.1950
0.1733
0.1665
0.1733
6,000
-0.02(-11.13%)
Aug 11, 2008
0.1950
0.1960
0.1910
0.1950
10,000
-0.01(-3.42%)
Aug 08, 2008
0.2019
0.2019
0.1995
0.2019
12,500
-0.00(-0.05%)
Aug 07, 2008
0.2020
0.2020
0.1980
0.2020
2,500
+0.01(+3.59%)
Aug 06, 2008
0.1950
0.1950
0.1950
0.1950
33,000
+0.01(+5.98%)
Aug 05, 2008
0.1840
0.2300
0.1840
0.1840
29,000
-0.02(-7.54%)
Aug 04, 2008
0.1990
0.1990
0.1990
0.1990
0
+0.00(+0.00%)
Aug 01, 2008
0.1990
0.1990
0.1990
0.1990
0
+0.00(+0.00%)
Jul 31, 2008
0.2000
0.2000
0.1990
0.1990
30,000
-0.00(-0.50%)
Jul 30, 2008
0.1990
0.2150
0.1980
0.2000
113,000
+0.00(+0.50%)
Jul 29, 2008
0.1990
0.2000
0.1990
0.1990
3,500
-0.00(-1.73%)
Jul 28, 2008
0.2025
0.2025
0.1900
0.2025
13,784
+0.01(+7.14%)
Jul 25, 2008
0.1890
0.1971
0.1890
0.1890
3,000
-0.00(-1.56%)
Jul 24, 2008
0.1920
0.2000
0.1870
0.1920
25,000
-0.01(-4.00%)
Jul 23, 2008
0.2000
0.2385
0.2000
0.2000
42,000
-0.01(-3.85%)
Jul 22, 2008
0.2080
0.2110
0.2080
0.2080
7,500
-0.01(-2.71%)
Jul 21, 2008
0.2285
0.2210
0.2138
0.2138
5,000
-0.01(-6.43%)
Jul 18, 2008
0.2285
0.2285
0.2285
0.2285
0
+0.00(+0.00%)
Jul 17, 2008
0.2480
0.2285
0.2285
0.2285
10,000
-0.02(-7.86%)
Jul 16, 2008
0.2480
0.2480
0.2415
0.2480
62,000
+0.01(+5.62%)
Jul 15, 2008
0.2348
0.2370
0.2348
0.2348
26,325
+0.00(+0.56%)
Jul 14, 2008
0.2335
0.2335
0.2330
0.2335
12,000
-0.00(-0.64%)
Jul 11, 2008
0.2350
0.2428
0.2350
0.2350
19,500
-0.04(-12.96%)
Jul 10, 2008
0.2700
0.2700
0.2680
0.2700
7,500
+0.02(+8.00%)
Jul 09, 2008
0.2500
0.2500
0.2400
0.2500
58,000
-0.00(-0.79%)
Jul 08, 2008
0.2520
0.2575
0.2495
0.2520
19,500
-0.03(-11.64%)
Jul 07, 2008
0.2852
0.2852
0.2820
0.2852
7,000
+0.02(+5.83%)
Jul 04, 2008
0.2695
0.2695
0.2695
0.2695
0
+0.00(+0.00%)
Jul 03, 2008
0.2695
0.2695
0.2695
0.2695
0
+0.00(+0.00%)
Jul 02, 2008
0.2695
0.3030
0.2636
0.2695
109,500
-0.02(-6.94%)
Jul 01, 2008
0.2896
0.2896
0.2896
0.2896
0
+0.00(+0.00%)
Jun 30, 2008
0.2896
0.2896
0.2896
0.2896
11,000
+0.02(+7.06%)
Jun 27, 2008
0.2705
0.2705
0.2705
0.2705
3,000
+0.01(+3.24%)
Jun 26, 2008
0.2620
0.2621
0.2400
0.2620
35,000
+0.02(+10.32%)
Jun 25, 2008
0.2375
0.2875
0.2325
0.2375
54,000
-0.04(-15.00%)
Jun 24, 2008
0.2794
0.2794
0.2794
0.2794
500
+0.02(+8.93%)
Jun 23, 2008
0.2315
0.2565
0.2315
0.2565
63,000
+0.02(+10.80%)
Jun 20, 2008
0.2315
0.2400
0.2310
0.2315
21,300
+0.00(+0.65%)
Jun 19, 2008
0.2300
0.2300
0.2300
0.2300
50,000
-0.01(-2.34%)
Jun 18, 2008
0.2355
0.2424
0.2305
0.2355
72,500
-0.01(-4.62%)
Jun 17, 2008
0.2469
0.2700
0.2400
0.2469
106,750
-0.02(-6.48%)
Jun 16, 2008
0.2640
0.2640
0.2595
0.2640
50,000
+0.01(+2.33%)
Jun 13, 2008
0.2580
0.2580
0.2580
0.2580
0
+0.00(+0.00%)
Jun 12, 2008
0.2580
0.2820
0.2580
0.2580
123,900
-0.04(-14.00%)
Jun 11, 2008
0.3000
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Jun 10, 2008
0.3000
0.3000
0.3000
0.3000
1,000
-0.04(-11.50%)
Jun 09, 2008
0.3390
0.3390
0.3390
0.3390
0
+0.00(+0.00%)
Jun 06, 2008
0.3390
0.3440
0.2900
0.3390
38,000
+0.05(+17.91%)
Jun 05, 2008
0.2875
0.2885
0.2875
0.2875
1,500
-0.00(-1.03%)
Jun 04, 2008
0.2905
0.3070
0.2905
0.2905
39,000
-0.01(-4.88%)
Jun 03, 2008
0.3054
0.3054
0.3054
0.3054
3,000
-0.02(-5.89%)
Jun 02, 2008
0.3245
0.3350
0.2865
0.3245
13,100
-0.01(-3.16%)
May 30, 2008
0.3190
0.3351
0.3145
0.3351
3,000
+0.02(+5.05%)
May 29, 2008
0.3190
0.3480
0.3085
0.3190
70,100
+0.01(+4.42%)
May 28, 2008
0.3055
0.3055
0.3055
0.3055
8,500
-0.02(-5.27%)
May 27, 2008
0.2950
0.3225
0.2860
0.3225
92,200
+0.03(+9.32%)
May 26, 2008
0.2950
0.3040
0.2884
0.2950
55,000
+0.00(+0.00%)
May 23, 2008
0.2950
0.3040
0.2884
0.2950
55,000
-0.01(-1.67%)
May 22, 2008
0.3000
0.3000
0.2920
0.3000
51,000
+0.00(+1.35%)
May 21, 2008
0.2960
0.2960
0.2700
0.2960
41,500
+0.03(+9.63%)
May 20, 2008
0.2700
0.3080
0.2315
0.2700
25,150
+0.03(+13.92%)
May 19, 2008
0.2370
0.2370
0.2370
0.2370
0
+0.00(+0.00%)
May 16, 2008
0.2370
0.2425
0.2370
0.2370
10,500
+0.03(+15.72%)
May 15, 2008
0.2048
0.2555
0.2048
0.2048
5,100
-0.04(-17.92%)
May 14, 2008
0.2210
0.2550
0.2400
0.2495
75,500
+0.03(+12.90%)
May 13, 2008
0.2210
0.2435
0.2210
0.2210
112,000
-0.02(-8.30%)
May 12, 2008
0.2410
0.2485
0.2150
0.2410
198,200
-0.01(-2.03%)
May 09, 2008
0.2815
0.2835
0.2460
0.2460
113,500
-0.04(-12.61%)
May 08, 2008
0.2815
0.2815
0.2815
0.2815
0
+0.00(+0.00%)
May 07, 2008
0.2815
0.2920
0.2460
0.2815
25,385
+0.03(+11.93%)
May 06, 2008
0.2515
0.2710
0.2515
0.2515
2,800
-0.04(-15.18%)
May 05, 2008
0.2965
0.2965
0.2925
0.2965
7,500
+0.01(+1.72%)
May 02, 2008
0.2995
0.2990
0.2900
0.2915
22,000
-0.01(-2.67%)
May 01, 2008
0.2995
0.2995
0.2700
0.2995
72,500
+0.03(+10.93%)
Apr 30, 2008
0.2700
0.2700
0.2360
0.2700
7,100
-0.00(-1.10%)
Apr 29, 2008
0.2730
0.2730
0.2530
0.2730
20,880
-0.03(-9.15%)
Apr 28, 2008
0.3005
0.3005
0.3005
0.3005
0
+0.00(+0.00%)
Apr 25, 2008
0.2780
0.3201
0.3004
0.3005
41,970
+0.02(+8.09%)
Apr 24, 2008
0.2780
0.2940
0.2780
0.2780
17,000
-0.04(-11.75%)
Apr 23, 2008
0.3150
0.3150
0.2955
0.3150
5,700
+0.01(+3.96%)
Apr 22, 2008
0.3030
0.3030
0.2950
0.3030
9,000
+0.02(+8.02%)
Apr 21, 2008
0.2805
0.2960
0.2805
0.2805
25,500
-0.02(-6.19%)
Apr 18, 2008
0.2990
0.3084
0.2800
0.2990
148,500
-0.02(-6.56%)
Apr 17, 2008
0.3200
0.3200
0.3200
0.3200
16,000
-0.01(-4.33%)
Apr 16, 2008
0.3345
0.3345
0.3345
0.3345
2,000
+0.05(+16.75%)
Apr 15, 2008
0.2865
0.3115
0.2865
0.2865
11,500
-0.01(-4.50%)
Apr 14, 2008
0.3075
0.3530
0.3000
0.3000
68,660
-0.01(-2.44%)
Apr 11, 2008
0.3565
0.3276
0.3075
0.3075
14,000
-0.05(-13.74%)
Apr 10, 2008
0.3565
0.3565
0.3240
0.3565
60,500
+0.05(+16.31%)
Apr 09, 2008
0.3065
0.3230
0.3065
0.3065
69,000
-0.02(-6.41%)
Apr 08, 2008
0.3400
0.3275
0.3208
0.3275
16,000
-0.01(-3.68%)
Apr 07, 2008
0.3400
0.3400
0.3311
0.3400
26,500
+0.01(+3.03%)
Apr 04, 2008
0.3300
0.3350
0.3160
0.3300
21,500
+0.00(+1.23%)
Apr 03, 2008
0.3260
0.3500
0.3260
0.3260
60,500
-0.02(-4.54%)
Apr 02, 2008
0.3575
0.3565
0.3390
0.3415
65,000
-0.02(-4.48%)
Apr 01, 2008
0.3500
0.3575
0.3290
0.3575
35,500
+0.01(+2.14%)
Mar 31, 2008
0.3500
0.3500
0.3455
0.3500
19,500
-0.02(-4.63%)
Mar 28, 2008
0.3670
0.3670
0.3670
0.3670
0
+0.00(+0.00%)
Mar 27, 2008
0.3300
0.3800
0.3300
0.3670
64,500
+0.04(+11.21%)
Mar 26, 2008
0.3465
0.3450
0.3300
0.3300
43,000
-0.02(-4.76%)
Mar 25, 2008
0.3465
0.3465
0.3465
0.3465
0
+0.00(+0.00%)
Mar 24, 2008
0.3575
0.3465
0.3465
0.3465
2,000
-0.01(-3.08%)
Mar 21, 2008
0.3575
0.3600
0.3350
0.3575
73,000
+0.00(+0.00%)
Mar 20, 2008
0.3575
0.3600
0.3350
0.3575
73,000
-0.03(-6.54%)
Mar 19, 2008
0.3825
0.4040
0.3740
0.3825
54,400
-0.03(-6.36%)
Mar 18, 2008
0.4360
0.4675
0.4040
0.4085
15,500
-0.03(-6.31%)
Mar 17, 2008
0.4360
0.4360
0.3768
0.4360
8,450
+0.02(+4.18%)
Mar 14, 2008
0.4150
0.4290
0.3895
0.4185
26,000
+0.00(+0.84%)
Mar 13, 2008
0.4780
0.4150
0.3840
0.4150
9,000
-0.06(-13.18%)
Mar 12, 2008
0.4780
0.4900
0.4560
0.4780
51,200
+0.04(+8.64%)
Mar 11, 2008
0.4400
0.4785
0.4400
0.4400
30,000
-0.03(-6.70%)
Mar 10, 2008
0.4716
0.4880
0.4540
0.4716
219,500
+0.01(+2.97%)
Mar 07, 2008
0.4580
0.4580
0.4040
0.4580
110,000
+0.04(+9.31%)
Mar 06, 2008
0.4055
0.4413
0.3930
0.4190
100,500
+0.01(+3.33%)
Mar 05, 2008
0.3100
0.4095
0.3250
0.4055
246,780
+0.10(+30.81%)
Mar 04, 2008
0.3100
0.3100
0.3100
0.3100
12,000
-0.02(-6.20%)
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.