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
(TSV:
STUD
)
0.0800
-0.0100 (-11.11%)
Streaming Delayed Price
Updated: 3:59 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 29, 2024
0.1650
0.1650
0.1600
0.1600
151,950
+0.00(+0.00%)
Feb 28, 2024
0.1550
0.1750
0.1550
0.1600
866,800
+0.01(+3.23%)
Feb 27, 2024
0.1500
0.1550
0.1500
0.1550
171,895
+0.01(+10.71%)
Feb 26, 2024
0.1450
0.1500
0.1400
0.1400
597,316
+0.00(+0.00%)
Feb 23, 2024
0.1450
0.1450
0.1300
0.1400
324,504
+0.00(+0.00%)
Feb 22, 2024
0.1450
0.1500
0.1400
0.1400
228,197
-0.00(-3.45%)
Feb 21, 2024
0.1450
0.1450
0.1400
0.1450
274,000
+0.00(+3.57%)
Feb 20, 2024
0.1550
0.1550
0.1400
0.1400
393,225
-0.01(-9.68%)
Feb 16, 2024
0.1550
0
-0.01(-3.13%)
Feb 15, 2024
0.1700
0.1700
0.1550
0.1600
384,646
-0.01(-3.03%)
Feb 14, 2024
0.1700
0.1700
0.1550
0.1650
2,030,704
-0.01(-2.94%)
Feb 13, 2024
0.1750
0.1750
0.1700
0.1700
106,681
-0.00(-2.86%)
Feb 12, 2024
0.1800
0.1850
0.1650
0.1750
715,912
-0.01(-2.78%)
Feb 09, 2024
0.1900
0.1900
0.1700
0.1800
524,902
-0.01(-5.26%)
Feb 08, 2024
0.1950
0.1950
0.1850
0.1900
356,059
-0.01(-5.00%)
Feb 07, 2024
0.2050
0.2050
0.1900
0.2000
734,699
-0.00(-2.44%)
Feb 06, 2024
0.2050
0.2100
0.2050
0.2050
549,898
+0.00(+2.50%)
Feb 05, 2024
0.2100
0.2150
0.2000
0.2000
245,024
-0.01(-4.76%)
Feb 02, 2024
0.2050
0.2200
0.2050
0.2100
511,634
+0.01(+2.44%)
Feb 01, 2024
0.2050
0.2100
0.2050
0.2050
204,206
+0.00(+2.50%)
Jan 31, 2024
0.2100
0.2150
0.2000
0.2000
841,725
-0.01(-4.76%)
Jan 30, 2024
0.2000
0.2150
0.2000
0.2100
501,115
+0.01(+5.00%)
Jan 29, 2024
0.2100
0.2100
0.2000
0.2000
382,210
-0.00(-2.44%)
Jan 26, 2024
0.2100
0.2150
0.2050
0.2050
222,400
-0.01(-2.38%)
Jan 25, 2024
0.2150
0.2150
0.2100
0.2100
242,260
-0.01(-2.33%)
Jan 24, 2024
0.2250
0.2400
0.2050
0.2150
1,637,055
-0.05(-17.31%)
Jan 23, 2024
0.2650
0.2650
0.2500
0.2600
88,715
+0.01(+4.00%)
Jan 22, 2024
0.2650
0.2650
0.2500
0.2500
99,110
-0.02(-7.41%)
Jan 19, 2024
0.2600
0.2700
0.2600
0.2700
112,620
+0.00(+0.00%)
Jan 18, 2024
0.2550
0.2700
0.2500
0.2700
330,466
+0.02(+8.00%)
Jan 17, 2024
0.2500
0.2550
0.2400
0.2500
229,685
+0.00(+0.00%)
Jan 16, 2024
0.2550
0.2700
0.2500
0.2500
407,092
-0.01(-1.96%)
Jan 15, 2024
0.2600
0.2650
0.2450
0.2550
692,117
+0.01(+2.00%)
Jan 12, 2024
0.2350
0.2500
0.2300
0.2500
390,249
+0.02(+8.70%)
Jan 11, 2024
0.2300
0.2300
0.2200
0.2300
105,000
+0.01(+2.22%)
Jan 10, 2024
0.2200
0.2400
0.2200
0.2250
353,981
+0.01(+4.65%)
Jan 09, 2024
0.2150
0.2200
0.2150
0.2150
32,401
+0.01(+2.38%)
Jan 08, 2024
0.2100
0.2200
0.2050
0.2100
49,741
+0.00(+0.00%)
Jan 05, 2024
0.2100
0.2150
0.2050
0.2100
19,250
+0.00(+0.00%)
Jan 04, 2024
0.2100
0.2100
0.2100
0.2100
6,766
+0.00(+0.00%)
Jan 03, 2024
0.2050
0.2100
0.2050
0.2100
25,000
+0.01(+2.44%)
Jan 02, 2024
0.2100
0.2100
0.2050
0.2050
16,110
+0.00(+0.00%)
Dec 29, 2023
0.2050
0
+0.01(+5.13%)
Dec 28, 2023
0.2000
0.2000
0.1950
0.1950
24,500
+0.00(+0.00%)
Dec 27, 2023
0.2050
0.2050
0.1950
0.1950
210,609
-0.01(-4.88%)
Dec 22, 2023
0.2050
0
-0.01(-2.38%)
Dec 21, 2023
0.2300
0.2300
0.2100
0.2100
275,612
-0.02(-8.70%)
Dec 20, 2023
0.2300
0.2300
0.2250
0.2300
10,000
+0.01(+2.22%)
Dec 19, 2023
0.2300
0.2300
0.2200
0.2250
220,731
+0.01(+2.27%)
Dec 18, 2023
0.2200
0.2300
0.2200
0.2200
26,116
+0.00(+0.00%)
Dec 15, 2023
0.2300
0.2300
0.2200
0.2200
15,000
-0.01(-4.35%)
Dec 14, 2023
0.2200
0.2300
0.2200
0.2300
16,500
+0.02(+6.98%)
Dec 13, 2023
0.2200
0.2200
0.2150
0.2150
73,000
-0.01(-2.27%)
Dec 12, 2023
0.2300
0.2300
0.2200
0.2200
7,600
-0.01(-4.35%)
Dec 11, 2023
0.2350
0.2350
0.2150
0.2300
60,475
+0.00(+0.00%)
Dec 08, 2023
0.2200
0.2300
0.2200
0.2300
65,140
+0.01(+2.22%)
Dec 07, 2023
0.2400
0.2400
0.2200
0.2250
42,900
-0.01(-2.17%)
Dec 06, 2023
0.2350
0.2400
0.2250
0.2300
64,035
-0.00(-2.13%)
Dec 05, 2023
0.2300
0.2400
0.2250
0.2350
54,500
+0.00(+2.17%)
Dec 04, 2023
0.2400
0.2400
0.2250
0.2300
60,413
-0.00(-2.13%)
Dec 01, 2023
0.2400
0.2400
0.2250
0.2350
104,042
+0.01(+6.82%)
Nov 30, 2023
0.2150
0.2250
0.2150
0.2200
85,050
+0.01(+4.76%)
Nov 29, 2023
0.2450
0.2450
0.2100
0.2100
149,974
-0.03(-12.50%)
Nov 28, 2023
0.2400
0.2400
0.2400
0.2400
16,000
+0.01(+2.13%)
Nov 27, 2023
0.2350
0.2350
0.2300
0.2350
22,300
+0.00(+0.00%)
Nov 24, 2023
0.2550
0.2550
0.2350
0.2350
56,500
-0.02(-6.00%)
Nov 23, 2023
0.2300
0.2600
0.2300
0.2500
337,883
+0.02(+8.70%)
Nov 22, 2023
0.2050
0.2300
0.2050
0.2300
397,500
+0.03(+12.20%)
Nov 21, 2023
0.2000
0.2100
0.2000
0.2050
167,269
+0.00(+2.50%)
Nov 20, 2023
0.1950
0.2000
0.1850
0.2000
26,500
+0.01(+5.26%)
Nov 17, 2023
0.1900
0.1950
0.1800
0.1900
17,550
+0.00(+0.00%)
Nov 16, 2023
0.1900
0.1900
0.1900
0.1900
5,000
+0.01(+2.70%)
Nov 15, 2023
0.1900
0.1950
0.1800
0.1850
36,000
-0.01(-5.13%)
Nov 14, 2023
0.1950
0.1950
0.1950
0.1950
1,000
+0.01(+2.63%)
Nov 13, 2023
0.1950
0.1950
0.1800
0.1900
11,000
+0.00(+0.00%)
Nov 10, 2023
0.1900
0.1900
0.1850
0.1900
12,000
+0.01(+2.70%)
Nov 09, 2023
0.1900
0.1900
0.1800
0.1850
75,500
-0.01(-2.63%)
Nov 08, 2023
0.1950
0.1950
0.1800
0.1900
58,500
+0.00(+0.00%)
Nov 07, 2023
0.1900
0.1900
0.1900
0.1900
53,315
+0.00(+0.00%)
Nov 06, 2023
0.2150
0.2150
0.1900
0.1900
317,650
-0.02(-9.52%)
Nov 03, 2023
0.2150
0.2150
0.2100
0.2100
41,075
+0.01(+2.44%)
Nov 02, 2023
0.1950
0.2050
0.1900
0.2050
181,745
+0.01(+7.89%)
Nov 01, 2023
0.1950
0.1950
0.1900
0.1900
31,554
+0.00(+0.00%)
Oct 31, 2023
0.2200
0.2200
0.1900
0.1900
189,500
-0.02(-9.52%)
Oct 30, 2023
0.2250
0.2350
0.2100
0.2100
346,153
+0.01(+5.00%)
Oct 27, 2023
0.1950
0.2000
0.1950
0.2000
8,000
+0.01(+5.26%)
Oct 26, 2023
0.1900
0.1950
0.1900
0.1900
7,000
+0.01(+2.70%)
Oct 25, 2023
0.1900
0.1900
0.1800
0.1850
67,184
+0.01(+2.78%)
Oct 24, 2023
0.1900
0.1900
0.1800
0.1800
17,600
-0.01(-5.26%)
Oct 23, 2023
0.2000
0.2000
0.1850
0.1900
15,000
-0.01(-2.56%)
Oct 20, 2023
0.1950
0.1950
0.1950
0.1950
4,400
-0.01(-2.50%)
Oct 19, 2023
0.2100
0.2100
0.1900
0.2000
75,282
-0.01(-4.76%)
Oct 18, 2023
0.2200
0.2200
0.2100
0.2100
13,033
+0.00(+0.00%)
Oct 17, 2023
0.2200
0.2200
0.2100
0.2100
21,302
+0.00(+0.00%)
Oct 16, 2023
0.2100
0.2150
0.2100
0.2100
18,319
-0.01(-2.33%)
Oct 13, 2023
0.2200
0.2200
0.1900
0.2150
63,736
+0.02(+10.26%)
Oct 12, 2023
0.2200
0.2200
0.1950
0.1950
58,000
-0.01(-7.14%)
Oct 11, 2023
0.1900
0.2200
0.1900
0.2100
119,500
+0.02(+13.51%)
Oct 10, 2023
0.1900
0.1900
0.1850
0.1850
1,503
-0.01(-2.63%)
Oct 06, 2023
0.1900
0
-0.01(-2.56%)
Oct 05, 2023
0.1950
0.1950
0.1950
0.1950
4,000
+0.00(+0.00%)
Oct 04, 2023
0.1950
0.1950
0.1950
0.1950
5,707
+0.01(+5.41%)
Oct 03, 2023
0.2050
0.2050
0.1850
0.1850
57,000
-0.03(-13.95%)
Oct 02, 2023
0.2050
0.2150
0.2050
0.2150
7,005
+0.01(+4.88%)
Sep 29, 2023
0.2100
0.2200
0.2050
0.2050
80,400
-0.01(-2.38%)
Sep 28, 2023
0.2000
0.2300
0.2000
0.2100
442,797
+0.01(+5.00%)
Sep 27, 2023
0.2150
0.2150
0.1950
0.2000
238,000
-0.01(-6.98%)
Sep 26, 2023
0.2200
0.2250
0.2100
0.2150
157,000
-0.01(-2.27%)
Sep 25, 2023
0.2200
0.2200
0.2150
0.2200
270,919
+0.00(+0.00%)
Sep 22, 2023
0.2200
0.2200
0.2150
0.2200
31,000
+0.00(+0.00%)
Sep 21, 2023
0.2200
0.2250
0.2200
0.2200
103,500
-0.01(-4.35%)
Sep 20, 2023
0.2250
0.2350
0.2250
0.2300
111,000
+0.00(+0.00%)
Sep 19, 2023
0.2350
0.2350
0.2250
0.2300
10,500
-0.00(-2.13%)
Sep 18, 2023
0.2300
0.2350
0.2300
0.2350
41,000
+0.00(+2.17%)
Sep 15, 2023
0.2250
0.2400
0.2250
0.2300
308,050
+0.01(+2.22%)
Sep 14, 2023
0.2300
0.2300
0.2200
0.2250
319,875
+0.00(+0.00%)
Sep 13, 2023
0.2100
0.2350
0.2100
0.2250
271,551
+0.02(+9.76%)
Sep 12, 2023
0.2200
0.2200
0.2000
0.2050
35,000
+0.00(+0.00%)
Sep 11, 2023
0.2200
0.2200
0.2050
0.2050
48,010
-0.01(-2.38%)
Sep 08, 2023
0.2150
0.2150
0.2100
0.2100
5,109
-0.01(-2.33%)
Sep 07, 2023
0.2200
0.2200
0.2150
0.2150
6,000
+0.00(+0.00%)
Sep 06, 2023
0.2100
0.2250
0.2100
0.2150
103,833
+0.01(+2.38%)
Sep 05, 2023
0.2050
0.2100
0.1950
0.2100
178,575
+0.01(+2.44%)
Sep 01, 2023
0.2050
0
+0.00(+0.00%)
Aug 31, 2023
0.2000
0.2050
0.2000
0.2050
4,200
+0.00(+2.50%)
Aug 30, 2023
0.2000
0.2050
0.2000
0.2000
19,000
+0.00(+0.00%)
Aug 29, 2023
0.1900
0.2000
0.1900
0.2000
62,500
+0.01(+5.26%)
Aug 28, 2023
0.1950
0.1950
0.1900
0.1900
32,426
+0.00(+0.00%)
Aug 25, 2023
0.2000
0.2000
0.1900
0.1900
4,000
+0.00(+0.00%)
Aug 24, 2023
0.2000
0.2000
0.1850
0.1900
18,000
-0.01(-5.00%)
Aug 23, 2023
0.2050
0.2050
0.2000
0.2000
31,000
+0.00(+0.00%)
Aug 22, 2023
0.1950
0.2000
0.1950
0.2000
2,000
+0.00(+0.00%)
Aug 21, 2023
0.2000
0.2100
0.2000
0.2000
222,500
+0.02(+11.11%)
Aug 18, 2023
0.1750
0.1800
0.1750
0.1800
10,000
+0.01(+5.88%)
Aug 16, 2023
0.1700
0
-0.02(-10.53%)
Aug 15, 2023
0.1900
0.1900
0.1900
0.1900
1,000
-0.01(-2.56%)
Aug 14, 2023
0.1950
0.1950
0.1950
0.1950
1,000
+0.01(+5.41%)
Aug 11, 2023
0.1950
0.1950
0.1850
0.1850
7,000
-0.01(-5.13%)
Aug 10, 2023
0.1950
0.1950
0.1950
0.1950
3,200
+0.01(+2.63%)
Aug 09, 2023
0.2050
0.2050
0.1900
0.1900
3,500
+0.01(+2.70%)
Aug 08, 2023
0.2000
0.2000
0.1750
0.1850
40,500
-0.01(-5.13%)
Aug 04, 2023
0.1950
0
+0.02(+8.33%)
Aug 03, 2023
0.1900
0.1900
0.1800
0.1800
45,100
-0.01(-2.70%)
Aug 02, 2023
0.1850
0.1900
0.1800
0.1850
56,706
+0.00(+0.00%)
Aug 01, 2023
0.1850
0.1850
0.1800
0.1850
36,951
+0.01(+2.78%)
Jul 31, 2023
0.1750
0.1850
0.1750
0.1800
189,500
+0.01(+5.88%)
Jul 28, 2023
0.1850
0.1850
0.1700
0.1700
308,000
-0.02(-10.53%)
Jul 27, 2023
0.1950
0.1950
0.1900
0.1900
172,000
-0.01(-5.00%)
Jul 26, 2023
0.2000
0.2000
0.2000
0.2000
14,400
-0.00(-2.44%)
Jul 25, 2023
0.2200
0.2200
0.2050
0.2050
135,780
-0.03(-10.87%)
Jul 24, 2023
0.2350
0.2350
0.2200
0.2300
151,500
-0.01(-4.17%)
Jul 21, 2023
0.2400
0.2400
0.2400
0.2400
2,000
+0.00(+0.00%)
Jul 20, 2023
0.2400
0.2400
0.2400
0.2400
2,000
+0.00(+0.00%)
Jul 19, 2023
0.2350
0.2400
0.2300
0.2400
127,150
+0.01(+2.13%)
Jul 18, 2023
0.2300
0.2500
0.2300
0.2350
578,050
+0.01(+6.82%)
Jul 17, 2023
0.2300
0.2300
0.2200
0.2200
10,800
+0.01(+2.33%)
Jul 14, 2023
0.2150
0.2150
0.2150
0.2150
77,500
-0.01(-2.27%)
Jul 13, 2023
0.2300
0.2300
0.2200
0.2200
315,000
-0.01(-2.22%)
Jul 12, 2023
0.2100
0.2300
0.2050
0.2250
427,600
+0.02(+12.50%)
Jul 11, 2023
0.2200
0.2200
0.2000
0.2000
123,000
-0.02(-9.09%)
Jul 10, 2023
0.2150
0.2200
0.2050
0.2200
274,000
+0.01(+4.76%)
Jul 07, 2023
0.2150
0.2150
0.2050
0.2100
81,450
+0.00(+0.00%)
Jul 06, 2023
0.2200
0.2200
0.2100
0.2100
316,000
-0.01(-4.55%)
Jul 05, 2023
0.2200
0.2200
0.2200
0.2200
8,000
+0.00(+0.00%)
Jul 04, 2023
0.2300
0.2300
0.2200
0.2200
80,075
-0.01(-4.35%)
Jun 30, 2023
0.2300
0
+0.01(+4.55%)
Jun 29, 2023
0.2200
0.2200
0.2150
0.2200
142,800
+0.01(+2.33%)
Jun 28, 2023
0.2300
0.2300
0.2150
0.2150
65,000
+0.00(+0.00%)
Jun 27, 2023
0.2300
0.2300
0.2150
0.2150
227,000
-0.02(-6.52%)
Jun 26, 2023
0.2300
0.2300
0.2150
0.2300
126,100
+0.00(+0.00%)
Jun 23, 2023
0.2400
0.2400
0.2250
0.2300
36,000
-0.00(-2.13%)
Jun 22, 2023
0.2450
0.2450
0.2350
0.2350
59,000
+0.00(+2.17%)
Jun 21, 2023
0.2250
0.2500
0.2250
0.2300
280,000
+0.01(+4.55%)
Jun 20, 2023
0.2250
0.2300
0.2100
0.2200
214,500
+0.02(+7.32%)
Jun 19, 2023
0.2100
0.2100
0.2000
0.2050
136,100
-0.01(-4.65%)
Jun 16, 2023
0.2300
0.2400
0.2100
0.2150
64,000
-0.02(-6.52%)
Jun 15, 2023
0.2350
0.2350
0.2150
0.2300
155,590
-0.01(-6.12%)
Jun 14, 2023
0.2400
0.2500
0.2350
0.2450
152,000
+0.01(+2.08%)
Jun 13, 2023
0.2500
0.2500
0.2400
0.2400
145,000
+0.00(+0.00%)
Jun 12, 2023
0.2450
0.2500
0.2350
0.2400
91,500
-0.01(-2.04%)
Jun 09, 2023
0.2550
0.2550
0.2450
0.2450
69,500
-0.01(-2.00%)
Jun 08, 2023
0.2750
0.2750
0.2500
0.2500
128,000
-0.02(-5.66%)
Jun 07, 2023
0.2850
0.2850
0.2650
0.2650
75,000
-0.02(-5.36%)
Jun 06, 2023
0.2850
0.2950
0.2750
0.2800
108,615
-0.01(-3.45%)
Jun 05, 2023
0.2850
0.3200
0.2850
0.2900
46,500
+0.01(+3.57%)
Jun 02, 2023
0.3050
0.3050
0.2800
0.2800
142,000
-0.02(-8.20%)
Jun 01, 2023
0.3100
0.3300
0.3000
0.3050
169,800
-0.02(-4.69%)
May 31, 2023
0.3350
0.3400
0.3200
0.3200
32,500
+0.01(+1.59%)
May 30, 2023
0.3650
0.3650
0.3000
0.3150
178,075
-0.05(-14.86%)
May 29, 2023
0.4000
0.4000
0.3550
0.3700
186,425
-0.02(-5.13%)
May 26, 2023
0.4000
0.4000
0.3800
0.3900
263,532
+0.00(+0.00%)
May 25, 2023
0.4100
0.4100
0.3900
0.3900
363,469
+0.00(+0.00%)
May 24, 2023
0.4100
0.4100
0.3900
0.3900
137,500
-0.02(-3.70%)
May 23, 2023
0.4300
0.4300
0.4000
0.4050
550,103
+0.01(+1.25%)
May 19, 2023
0.4000
0
+0.02(+5.26%)
May 18, 2023
0.4100
0.4100
0.3800
0.3800
27,465
-0.03(-8.43%)
May 17, 2023
0.4250
0.4300
0.4000
0.4150
96,804
-0.01(-2.35%)
May 16, 2023
0.3800
0.4450
0.3800
0.4250
215,420
+0.04(+11.84%)
May 15, 2023
0.4200
0.4200
0.3650
0.3800
41,150
-0.05(-11.63%)
May 12, 2023
0.3850
0.4400
0.3850
0.4300
125,725
+0.05(+13.16%)
May 11, 2023
0.4050
0.4050
0.3800
0.3800
160,800
-0.01(-1.30%)
May 10, 2023
0.3900
0.3900
0.3600
0.3850
208,670
-0.02(-3.75%)
May 09, 2023
0.4300
0.4300
0.3900
0.4000
172,815
-0.03(-6.98%)
May 08, 2023
0.4850
0.4850
0.4250
0.4300
171,866
-0.05(-10.42%)
May 05, 2023
0.5100
0.5100
0.4700
0.4800
302,750
-0.02(-3.03%)
May 04, 2023
0.5100
0.5100
0.4850
0.4950
407,800
+0.00(+0.00%)
May 03, 2023
0.4800
0.4950
0.4800
0.4950
245,400
+0.03(+5.32%)
May 02, 2023
0.4900
0.4900
0.4600
0.4700
241,000
+0.01(+2.17%)
May 01, 2023
0.4400
0.4600
0.4250
0.4600
131,000
+0.02(+3.37%)
Apr 28, 2023
0.4500
0.4500
0.4400
0.4450
40,000
-0.01(-1.11%)
Apr 27, 2023
0.4500
0.4500
0.4350
0.4500
28,000
+0.00(+0.00%)
Apr 26, 2023
0.4600
0.4600
0.4300
0.4500
125,000
-0.01(-2.17%)
Apr 25, 2023
0.4700
0.4700
0.4600
0.4600
29,000
-0.01(-2.13%)
Apr 24, 2023
0.4800
0.4800
0.4600
0.4700
28,582
+0.00(+0.00%)
Apr 21, 2023
0.4600
0.4700
0.4450
0.4700
69,500
-0.01(-1.05%)
Apr 20, 2023
0.4500
0.4750
0.4450
0.4750
101,000
+0.02(+5.56%)
Apr 19, 2023
0.4500
0.4500
0.4400
0.4500
31,000
+0.01(+1.12%)
Apr 18, 2023
0.4150
0.5000
0.3950
0.4450
568,500
+0.03(+5.95%)
Apr 17, 2023
0.4400
0.4400
0.4150
0.4200
127,020
-0.01(-2.33%)
Apr 14, 2023
0.4300
0.4400
0.4200
0.4300
161,004
+0.00(+0.00%)
Apr 13, 2023
0.4200
0.4300
0.4100
0.4300
153,000
+0.02(+4.88%)
Apr 12, 2023
0.4200
0.4200
0.4050
0.4100
53,500
+0.01(+2.50%)
Apr 11, 2023
0.4000
0.4250
0.4000
0.4000
318,938
-0.01(-2.44%)
Apr 10, 2023
0.4100
0.4100
0.4000
0.4100
13,000
+0.01(+2.50%)
Apr 06, 2023
0.4000
0
+0.04(+9.59%)
Apr 05, 2023
0.3600
0.3650
0.3600
0.3650
56,500
+0.02(+4.29%)
Apr 04, 2023
0.3700
0.3700
0.3500
0.3500
35,000
-0.03(-6.67%)
Apr 03, 2023
0.3600
0.3750
0.3600
0.3750
56,500
+0.02(+4.17%)
Mar 31, 2023
0.3500
0.3600
0.3500
0.3600
69,500
+0.01(+2.86%)
Mar 30, 2023
0.3600
0.3600
0.3500
0.3500
56,500
-0.01(-2.78%)
Mar 29, 2023
0.3800
0.3800
0.3600
0.3600
15,000
+0.00(+0.00%)
Mar 27, 2023
0.3600
0
+0.01(+2.86%)
Mar 24, 2023
0.3700
0.3700
0.3500
0.3500
117,000
-0.03(-7.89%)
Mar 23, 2023
0.3950
0.4100
0.3800
0.3800
192,000
+0.01(+2.70%)
Mar 17, 2023
0.3700
0
+0.02(+5.71%)
Mar 15, 2023
0.3500
0
-0.01(-2.78%)
Mar 14, 2023
0.3600
0.3600
0.3600
0.3600
10,500
-0.01(-1.37%)
Mar 13, 2023
0.3950
0.3950
0.3650
0.3650
21,900
-0.01(-1.35%)
Mar 10, 2023
0.3800
0.3800
0.3700
0.3700
3,500
+0.00(+0.00%)
Mar 09, 2023
0.3800
0.3800
0.3700
0.3700
30,000
-0.03(-7.50%)
Mar 08, 2023
0.4000
0.4000
0.4000
0.4000
2,000
+0.02(+5.26%)
Mar 07, 2023
0.3900
0.3900
0.3800
0.3800
50,000
-0.02(-5.00%)
Mar 03, 2023
0.4000
20
+0.00(+0.00%)
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.