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
General Employment Enterprises
(NY:
JOB
)
0.3030
+0.0125 (+4.30%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2021
1.370
1.410
1.240
1.270
356,084
-0.10(-7.30%)
Mar 30, 2021
1.500
1.500
1.350
1.370
241,062
-0.10(-6.80%)
Mar 29, 2021
1.610
1.630
1.440
1.470
133,265
-0.13(-8.13%)
Mar 26, 2021
1.660
1.670
1.530
1.600
149,000
+0.01(+0.63%)
Mar 25, 2021
1.490
1.610
1.480
1.590
240,973
+0.09(+5.65%)
Mar 24, 2021
1.660
1.770
1.505
1.505
179,697
-0.16(-9.34%)
Mar 23, 2021
1.870
1.920
1.650
1.660
225,439
-0.17(-9.29%)
Mar 22, 2021
1.890
2.170
1.820
1.830
1,355,541
-0.06(-3.17%)
Mar 19, 2021
1.650
1.900
1.640
1.890
370,700
+0.23(+13.86%)
Mar 18, 2021
1.700
1.770
1.650
1.660
99,974
-0.05(-2.92%)
Mar 17, 2021
1.610
1.730
1.610
1.710
80,165
+0.04(+2.40%)
Mar 16, 2021
1.700
1.710
1.630
1.670
137,805
-0.03(-1.76%)
Mar 15, 2021
1.760
1.780
1.640
1.700
190,343
-0.03(-1.73%)
Mar 12, 2021
1.580
1.760
1.580
1.730
235,700
-0.08(-4.42%)
Mar 11, 2021
1.560
1.900
1.530
1.810
2,909,071
+0.27(+17.53%)
Mar 10, 2021
1.500
1.550
1.480
1.540
82,659
+0.06(+4.05%)
Mar 09, 2021
1.450
1.490
1.430
1.480
141,758
+0.07(+4.96%)
Mar 08, 2021
1.360
1.480
1.360
1.410
168,855
+0.03(+2.17%)
Mar 05, 2021
1.410
1.510
1.200
1.380
589,100
-0.10(-6.76%)
Mar 04, 2021
1.660
1.690
1.460
1.480
314,027
-0.21(-12.43%)
Mar 03, 2021
1.820
1.820
1.650
1.690
220,304
-0.13(-7.14%)
Mar 02, 2021
1.820
1.890
1.800
1.820
162,424
+0.04(+2.25%)
Mar 01, 2021
1.730
1.860
1.700
1.780
542,897
+0.08(+4.71%)
Feb 26, 2021
1.800
1.800
1.620
1.700
203,200
-0.09(-5.03%)
Feb 25, 2021
1.890
1.950
1.650
1.790
443,042
-0.11(-5.79%)
Feb 24, 2021
1.680
1.950
1.660
1.900
499,223
+0.24(+14.46%)
Feb 23, 2021
1.750
1.750
1.540
1.660
347,208
-0.17(-9.29%)
Feb 22, 2021
1.700
1.930
1.690
1.830
735,679
+0.11(+6.40%)
Feb 19, 2021
1.630
1.800
1.620
1.720
274,600
+0.14(+8.86%)
Feb 18, 2021
1.890
1.900
1.550
1.580
575,011
-0.30(-15.96%)
Feb 17, 2021
1.750
1.900
1.720
1.880
446,921
+0.14(+8.05%)
Feb 16, 2021
1.690
1.740
1.630
1.740
443,293
+0.12(+7.41%)
Feb 12, 2021
1.730
1.745
1.570
1.620
600,900
-0.06(-3.57%)
Feb 11, 2021
1.550
1.740
1.510
1.680
1,784,511
+0.16(+10.53%)
Feb 10, 2021
1.520
1.590
1.410
1.520
558,806
+0.02(+1.33%)
Feb 09, 2021
1.400
1.520
1.400
1.500
474,497
+0.08(+5.63%)
Feb 08, 2021
1.460
1.540
1.380
1.420
966,618
-0.03(-2.07%)
Feb 05, 2021
1.400
1.520
1.350
1.450
1,128,100
+0.06(+4.32%)
Feb 04, 2021
1.370
1.500
1.320
1.390
1,167,104
+0.07(+5.30%)
Feb 03, 2021
1.280
1.370
1.280
1.320
584,500
+0.04(+3.13%)
Feb 02, 2021
1.230
1.290
1.210
1.280
756,302
+0.08(+6.67%)
Feb 01, 2021
1.190
1.230
1.150
1.200
462,946
+0.07(+6.19%)
Jan 29, 2021
1.230
1.270
1.130
1.130
599,300
-0.17(-13.08%)
Jan 28, 2021
1.260
1.360
1.170
1.300
1,092,117
+0.06(+4.84%)
Jan 27, 2021
1.200
1.300
1.180
1.240
877,734
+0.02(+1.64%)
Jan 26, 2021
1.240
1.260
1.190
1.220
304,437
+0.00(+0.00%)
Jan 25, 2021
1.200
1.270
1.200
1.220
524,373
-0.05(-3.94%)
Jan 22, 2021
1.290
1.290
1.210
1.270
614,600
-0.02(-1.55%)
Jan 21, 2021
1.200
1.350
1.180
1.290
1,936,534
+0.12(+10.26%)
Jan 20, 2021
1.250
1.320
1.170
1.170
2,208,941
-0.03(-2.50%)
Jan 19, 2021
1.220
1.240
1.170
1.200
816,669
-0.09(-6.98%)
Jan 15, 2021
1.290
1.400
1.230
1.290
1,666,700
-0.11(-7.86%)
Jan 14, 2021
1.190
1.440
1.150
1.400
3,171,380
+0.15(+12.00%)
Jan 13, 2021
1.070
1.250
1.070
1.250
2,956,739
+0.18(+16.82%)
Jan 12, 2021
1.080
1.110
1.040
1.070
335,599
+0.00(+0.00%)
Jan 11, 2021
1.070
1.100
1.030
1.070
423,697
+0.01(+0.94%)
Jan 08, 2021
1.060
1.080
1.040
1.060
551,000
-0.01(-0.93%)
Jan 07, 2021
1.040
1.090
0.9900
1.070
856,941
+0.07(+7.00%)
Jan 06, 2021
1.000
1.060
1.000
1.000
376,842
+0.00(+0.00%)
Jan 05, 2021
1.020
1.020
0.9700
1.000
149,424
+0.03(+3.09%)
Jan 04, 2021
1.020
1.020
0.9400
0.9700
368,804
-0.03(-2.56%)
Dec 31, 2020
0.9955
0.9955
0.9955
12,542,512
-0.05(-5.19%)
Dec 30, 2020
1.020
1.500
1.010
1.050
12,542,512
+0.03(+2.94%)
Dec 29, 2020
1.040
1.040
1.000
1.020
119,559
-0.02(-1.92%)
Dec 28, 2020
1.040
1.080
1.030
1.040
277,530
+0.03(+2.63%)
Dec 24, 2020
1.040
1.040
1.000
1.013
70,100
+0.00(+0.33%)
Dec 23, 2020
1.020
1.039
1.000
1.010
129,483
-0.01(-0.98%)
Dec 22, 2020
1.030
1.040
1.000
1.020
90,204
+0.01(+0.99%)
Dec 21, 2020
1.010
1.020
0.9800
1.010
199,944
-0.01(-0.98%)
Dec 18, 2020
1.030
1.040
1.020
1.020
74,900
-0.01(-0.97%)
Dec 17, 2020
1.030
1.040
1.010
1.030
111,182
+0.01(+0.98%)
Dec 16, 2020
1.020
1.050
1.010
1.020
98,828
-0.01(-0.97%)
Dec 15, 2020
1.050
1.050
1.010
1.030
120,565
+0.00(+0.00%)
Dec 14, 2020
1.040
1.060
1.020
1.030
79,445
+0.00(+0.00%)
Dec 11, 2020
1.020
1.080
1.020
1.030
78,800
-0.02(-1.81%)
Dec 10, 2020
1.080
1.087
1.020
1.049
247,102
-0.02(-1.96%)
Dec 09, 2020
1.100
1.120
1.020
1.070
258,750
-0.06(-5.31%)
Dec 08, 2020
1.150
1.150
1.090
1.130
115,529
-0.01(-0.88%)
Dec 07, 2020
1.110
1.160
1.110
1.140
279,272
+0.04(+3.64%)
Dec 04, 2020
1.080
1.190
1.070
1.100
1,149,100
+0.04(+3.77%)
Dec 03, 2020
1.080
1.090
1.030
1.060
163,303
+0.00(+0.00%)
Dec 02, 2020
1.060
1.070
1.020
1.060
166,738
+0.03(+2.91%)
Dec 01, 2020
1.050
1.060
1.000
1.030
332,812
-0.01(-0.96%)
Nov 30, 2020
1.060
1.080
1.020
1.040
397,290
-0.04(-3.70%)
Nov 27, 2020
1.060
1.140
1.040
1.080
1,181,900
+0.07(+6.93%)
Nov 25, 2020
1.000
1.020
0.9900
1.010
152,800
+0.02(+2.02%)
Nov 24, 2020
1.000
1.010
0.9800
0.9900
205,079
+0.01(+1.52%)
Nov 23, 2020
1.000
1.000
0.9500
0.9752
154,237
-0.03(-2.50%)
Nov 20, 2020
1.040
1.050
1.000
1.000
345,100
-0.04(-3.83%)
Nov 19, 2020
0.9700
1.050
0.9600
1.040
722,336
+0.08(+8.33%)
Nov 18, 2020
0.9300
0.9800
0.9300
0.9600
108,142
+0.02(+2.06%)
Nov 17, 2020
0.9300
0.9500
0.9127
0.9406
92,145
+0.00(+0.01%)
Nov 16, 2020
0.9500
0.9600
0.9300
0.9405
63,178
-0.00(-0.49%)
Nov 13, 2020
0.9219
0.9600
0.9208
0.9451
39,800
+0.02(+1.62%)
Nov 12, 2020
0.9500
0.9500
0.9200
0.9300
65,986
-0.02(-2.09%)
Nov 11, 2020
0.9450
0.9900
0.9050
0.9499
106,107
+0.01(+1.05%)
Nov 10, 2020
0.9500
0.9800
0.9400
0.9400
151,321
-0.02(-2.08%)
Nov 09, 2020
0.9100
1.020
0.9000
0.9600
583,287
+0.05(+5.48%)
Nov 06, 2020
0.9300
0.9415
0.8990
0.9101
139,700
-0.04(-4.32%)
Nov 05, 2020
0.9300
0.9800
0.9300
0.9512
195,510
+0.02(+2.28%)
Nov 04, 2020
0.8900
1.020
0.8800
0.9300
843,817
+0.07(+7.51%)
Nov 03, 2020
0.9100
0.9100
0.8501
0.8650
96,474
-0.04(-4.47%)
Nov 02, 2020
0.8900
0.9500
0.8789
0.9055
54,094
+0.02(+1.68%)
Oct 30, 2020
0.9391
0.9400
0.8400
0.8905
206,200
-0.05(-5.18%)
Oct 29, 2020
0.9200
0.9500
0.9061
0.9391
206,973
-0.01(-1.13%)
Oct 28, 2020
0.9700
0.9850
0.9145
0.9498
234,452
-0.04(-3.57%)
Oct 27, 2020
0.9894
1.020
0.9610
0.9850
599,581
+0.00(+0.04%)
Oct 26, 2020
1.020
1.030
0.9611
0.9846
437,405
-0.03(-2.51%)
Oct 23, 2020
1.040
1.150
1.000
1.010
2,967,200
+0.01(+1.00%)
Oct 22, 2020
1.040
1.040
0.9900
1.000
329,367
-0.03(-2.91%)
Oct 21, 2020
1.040
1.040
1.000
1.030
315,281
+0.01(+0.98%)
Oct 20, 2020
1.060
1.060
1.010
1.020
270,376
-0.02(-1.92%)
Oct 19, 2020
1.030
1.080
1.010
1.040
356,271
-0.01(-0.95%)
Oct 16, 2020
1.010
1.090
1.010
1.050
465,700
-0.08(-7.08%)
Oct 15, 2020
1.270
1.460
1.010
1.130
7,455,412
-0.14(-11.02%)
Oct 14, 2020
1.000
1.080
0.9700
1.270
1,797,372
+0.27(+27.00%)
Oct 13, 2020
0.9977
1.020
0.9909
1.000
50,575
+0.00(+0.23%)
Oct 12, 2020
0.9810
1.020
0.9810
0.9977
85,009
-0.00(-0.23%)
Oct 09, 2020
1.000
1.030
0.9928
1.000
165,500
-0.01(-0.99%)
Oct 08, 2020
1.020
1.030
1.001
1.010
185,126
+0.01(+1.00%)
Oct 07, 2020
0.9800
1.030
0.9800
1.000
230,613
+0.01(+1.01%)
Oct 06, 2020
1.000
1.020
0.9800
0.9900
210,714
-0.02(-1.98%)
Oct 05, 2020
1.030
1.030
1.010
1.010
151,773
-0.02(-1.94%)
Oct 02, 2020
1.050
1.100
1.010
1.030
630,300
-0.16(-13.45%)
Oct 01, 2020
1.030
1.200
1.000
1.190
2,444,039
+0.19(+19.00%)
Sep 30, 2020
0.9900
1.150
0.9835
1.000
1,024,028
+0.01(+1.30%)
Sep 29, 2020
0.9700
0.9900
0.9700
0.9872
48,760
+0.02(+1.77%)
Sep 28, 2020
0.9900
1.020
0.9403
0.9700
88,200
-0.02(-2.02%)
Sep 25, 2020
0.9700
1.030
0.9501
0.9900
129,500
+0.02(+2.33%)
Sep 24, 2020
0.9600
0.9850
0.9000
0.9675
151,002
+0.00(+0.26%)
Sep 23, 2020
1.040
1.040
0.9500
0.9650
96,533
-0.06(-5.39%)
Sep 22, 2020
1.020
1.040
1.010
1.020
49,305
-0.01(-0.97%)
Sep 21, 2020
1.000
1.030
0.9900
1.030
103,870
+0.01(+0.98%)
Sep 18, 2020
1.010
1.040
1.010
1.020
60,900
-0.02(-1.92%)
Sep 17, 2020
1.030
1.040
0.9900
1.040
118,062
+0.01(+0.97%)
Sep 16, 2020
1.000
1.050
1.000
1.030
99,327
+0.02(+1.98%)
Sep 15, 2020
0.9900
1.020
0.9900
1.010
50,431
+0.01(+1.00%)
Sep 14, 2020
0.9800
1.030
0.9800
1.000
141,533
+0.02(+2.00%)
Sep 11, 2020
1.010
1.030
0.9600
0.9804
140,300
-0.04(-3.88%)
Sep 10, 2020
1.020
1.090
1.000
1.020
335,534
+0.01(+0.99%)
Sep 09, 2020
1.050
1.070
0.9900
1.010
157,652
-0.03(-3.26%)
Sep 08, 2020
1.000
1.060
0.9700
1.044
229,449
+0.01(+1.36%)
Sep 04, 2020
1.110
1.110
0.9500
1.030
656,400
-0.08(-7.21%)
Sep 03, 2020
1.200
1.200
1.080
1.110
404,082
-0.12(-9.76%)
Sep 02, 2020
1.280
1.283
1.160
1.230
450,046
-0.01(-0.81%)
Sep 01, 2020
1.150
1.270
1.140
1.240
792,330
+0.06(+5.08%)
Aug 31, 2020
1.170
1.230
1.110
1.180
830,665
+0.03(+2.61%)
Aug 28, 2020
1.060
1.160
1.060
1.150
506,200
+0.10(+9.52%)
Aug 27, 2020
1.070
1.100
1.040
1.050
221,891
-0.03(-2.78%)
Aug 26, 2020
1.060
1.080
1.010
1.080
457,176
+0.02(+1.89%)
Aug 25, 2020
1.030
1.100
1.010
1.060
456,200
+0.05(+4.95%)
Aug 24, 2020
1.080
1.080
1.000
1.010
431,052
-0.07(-6.48%)
Aug 21, 2020
1.200
1.217
1.020
1.080
1,772,600
-0.14(-11.48%)
Aug 20, 2020
1.010
1.280
1.000
1.220
2,460,323
+0.18(+17.31%)
Aug 19, 2020
1.000
1.100
1.000
1.040
671,899
+0.04(+4.00%)
Aug 18, 2020
0.8800
1.060
0.8700
1.000
661,586
+0.12(+13.64%)
Aug 17, 2020
0.9600
0.9900
0.8800
0.8800
486,694
-0.07(-7.37%)
Aug 14, 2020
1.030
1.030
0.8822
0.9500
737,000
-0.09(-8.65%)
Aug 13, 2020
1.030
1.060
1.010
1.040
301,523
+0.03(+2.97%)
Aug 12, 2020
1.100
1.120
1.000
1.010
523,383
-0.10(-9.01%)
Aug 11, 2020
1.130
1.230
1.060
1.110
1,345,567
-0.04(-3.48%)
Aug 10, 2020
1.100
1.230
1.050
1.150
1,662,100
-0.04(-3.36%)
Aug 07, 2020
1.400
1.470
1.140
1.190
4,853,700
-0.43(-26.54%)
Aug 06, 2020
1.060
1.650
1.000
1.620
6,702,387
+0.54(+50.00%)
Aug 05, 2020
1.000
1.180
1.000
1.080
1,556,782
+0.07(+6.93%)
Aug 04, 2020
0.8700
1.080
0.8692
1.010
1,473,822
+0.14(+16.20%)
Aug 03, 2020
0.8400
0.9500
0.7600
0.8692
264,834
+0.03(+3.46%)
Jul 31, 2020
0.8600
0.8799
0.8101
0.8401
186,200
-0.05(-5.62%)
Jul 30, 2020
0.9100
0.9500
0.8800
0.8901
125,505
-0.01(-1.45%)
Jul 29, 2020
0.9250
0.9524
0.8900
0.9032
155,624
-0.01(-0.75%)
Jul 28, 2020
1.000
1.020
0.9000
0.9100
189,126
-0.06(-6.19%)
Jul 27, 2020
1.090
1.090
0.9500
0.9700
322,833
-0.11(-10.19%)
Jul 24, 2020
1.040
1.080
1.020
1.080
133,100
+0.02(+1.89%)
Jul 23, 2020
1.130
1.160
1.060
1.060
324,662
-0.09(-7.83%)
Jul 22, 2020
1.130
1.180
1.100
1.150
192,830
-0.01(-0.86%)
Jul 21, 2020
1.150
1.190
1.120
1.160
264,316
+0.01(+0.87%)
Jul 20, 2020
1.130
1.400
1.130
1.150
1,709,540
+0.01(+0.88%)
Jul 17, 2020
1.150
1.200
1.130
1.140
171,900
-0.02(-1.72%)
Jul 16, 2020
1.220
1.220
1.100
1.160
248,608
-0.07(-5.69%)
Jul 15, 2020
1.250
1.250
1.220
1.230
253,172
-0.03(-2.38%)
Jul 14, 2020
1.310
1.350
1.210
1.260
259,845
-0.11(-8.03%)
Jul 13, 2020
1.400
1.500
1.310
1.370
576,622
-0.04(-2.84%)
Jul 10, 2020
1.240
1.650
1.240
1.410
1,203,600
+0.21(+17.50%)
Jul 09, 2020
1.240
1.330
1.200
1.200
693,392
-0.16(-11.76%)
Jul 08, 2020
1.400
1.440
1.330
1.360
302,006
-0.05(-3.55%)
Jul 07, 2020
1.450
1.560
1.300
1.410
988,137
-0.15(-9.62%)
Jul 06, 2020
1.350
1.740
1.230
1.560
3,931,763
+0.06(+4.00%)
Jul 02, 2020
1.490
2.490
1.420
1.500
80,598,704
+0.99(+192.11%)
Jul 01, 2020
0.5508
0.5508
0.4810
0.5135
160,634
-0.03(-6.12%)
Jun 30, 2020
0.5301
0.5650
0.5059
0.5470
314,142
+0.01(+1.84%)
Jun 29, 2020
0.5979
0.6000
0.5300
0.5371
338,809
-0.06(-10.17%)
Jun 26, 2020
0.6500
0.6500
0.5700
0.5979
679,000
-0.04(-6.58%)
Jun 25, 2020
0.5900
0.6900
0.5500
0.6400
1,365,431
+0.05(+8.47%)
Jun 24, 2020
0.5700
0.6400
0.5200
0.5900
1,256,997
+0.05(+9.26%)
Jun 23, 2020
0.5400
0.5800
0.4911
0.5400
741,391
+0.00(+0.00%)
Jun 22, 2020
0.4600
0.6600
0.4600
0.5400
1,901,603
+0.08(+16.38%)
Jun 19, 2020
0.5200
0.5200
0.4610
0.4640
160,600
-0.03(-5.29%)
Jun 18, 2020
0.4422
0.5180
0.4422
0.4899
192,517
+0.02(+5.35%)
Jun 17, 2020
0.5045
0.5090
0.4600
0.4650
160,719
-0.05(-10.58%)
Jun 16, 2020
0.4900
0.5200
0.4600
0.5200
131,255
+0.04(+9.34%)
Jun 15, 2020
0.4200
0.5207
0.4150
0.4756
312,746
+0.03(+6.16%)
Jun 12, 2020
0.4654
0.5100
0.4115
0.4480
228,300
+0.01(+1.27%)
Jun 11, 2020
0.5000
0.5000
0.4200
0.4424
302,925
-0.08(-14.89%)
Jun 10, 2020
0.5500
0.5500
0.5000
0.5198
462,107
-0.02(-3.78%)
Jun 09, 2020
0.4200
0.5600
0.4000
0.5402
2,550,596
+0.14(+36.48%)
Jun 08, 2020
0.4200
0.4254
0.3700
0.3958
316,029
-0.02(-4.74%)
Jun 05, 2020
0.4100
0.4340
0.4010
0.4155
299,200
-0.01(-1.52%)
Jun 04, 2020
0.4200
0.4500
0.3950
0.4219
438,611
-0.02(-4.44%)
Jun 03, 2020
0.3600
0.5300
0.3500
0.4415
2,639,220
+0.09(+26.14%)
Jun 02, 2020
0.3880
0.3900
0.3272
0.3500
459,318
-0.05(-12.50%)
Jun 01, 2020
0.3600
0.4400
0.3500
0.4000
1,473,035
+0.07(+19.98%)
May 29, 2020
0.3400
0.3510
0.3151
0.3334
217,200
-0.02(-4.74%)
May 28, 2020
0.3700
0.3700
0.3300
0.3500
324,969
+0.01(+2.64%)
May 27, 2020
0.3600
0.4188
0.3351
0.3410
560,982
+0.01(+1.76%)
May 26, 2020
0.3600
0.3600
0.3340
0.3351
346,082
+0.02(+4.72%)
May 22, 2020
0.3049
0.3500
0.2960
0.3200
284,500
+0.02(+5.26%)
May 21, 2020
0.3300
0.3300
0.2911
0.3040
95,132
-0.02(-5.00%)
May 20, 2020
0.2980
0.3280
0.2810
0.3200
262,870
+0.03(+10.42%)
May 19, 2020
0.2900
0.3028
0.2800
0.2898
83,501
-0.00(-0.10%)
May 18, 2020
0.2799
0.3094
0.2799
0.2901
111,386
-0.01(-4.89%)
May 15, 2020
0.3188
0.3188
0.2699
0.3050
73,000
-0.00(-1.29%)
May 14, 2020
0.2900
0.3199
0.2700
0.3090
91,917
+0.02(+7.89%)
May 13, 2020
0.3222
0.3360
0.2603
0.2864
126,908
-0.03(-10.50%)
May 12, 2020
0.3165
0.3469
0.3000
0.3200
230,721
-0.04(-11.11%)
May 11, 2020
0.3513
0.3650
0.3201
0.3600
283,365
-0.01(-2.47%)
May 08, 2020
0.4900
0.4900
0.3533
0.3691
762,900
-0.01(-2.87%)
May 07, 2020
0.3400
0.4000
0.3200
0.3800
922,829
+0.04(+12.96%)
May 06, 2020
0.3200
0.3500
0.2912
0.3364
403,963
+0.01(+1.97%)
May 05, 2020
0.2758
0.3699
0.2702
0.3299
1,464,740
+0.05(+15.80%)
May 04, 2020
0.3000
0.3000
0.2700
0.2849
111,663
-0.01(-4.07%)
May 01, 2020
0.2900
0.3000
0.2800
0.2970
42,400
+0.01(+2.98%)
Apr 30, 2020
0.3050
0.3050
0.2600
0.2884
84,844
-0.01(-3.51%)
Apr 29, 2020
0.2802
0.3100
0.2802
0.2989
262,238
+0.02(+6.75%)
Apr 28, 2020
0.2800
0.2900
0.2600
0.2800
105,249
+0.01(+5.03%)
Apr 27, 2020
0.2700
0.2750
0.2553
0.2666
154,672
+0.01(+3.13%)
Apr 24, 2020
0.2740
0.2740
0.2500
0.2585
153,700
-0.00(-1.71%)
Apr 23, 2020
0.2761
0.2761
0.2500
0.2630
67,618
+0.00(+0.00%)
Apr 22, 2020
0.2778
0.2800
0.2490
0.2630
55,354
-0.00(-0.60%)
Apr 21, 2020
0.2810
0.2912
0.1677
0.2646
408,719
-0.03(-10.46%)
Apr 20, 2020
0.3100
0.3105
0.2800
0.2955
168,874
+0.01(+3.68%)
Apr 17, 2020
0.3000
0.3179
0.2800
0.2850
246,200
-0.01(-1.72%)
Apr 16, 2020
0.3290
0.3599
0.2727
0.2900
810,220
-0.03(-10.36%)
Apr 15, 2020
0.3284
0.3300
0.2700
0.3235
116,613
-0.01(-2.00%)
Apr 14, 2020
0.3675
0.3675
0.3102
0.3301
199,601
-0.01(-4.32%)
Apr 13, 2020
0.3412
0.4500
0.3020
0.3450
961,065
+0.02(+6.15%)
Apr 09, 2020
0.3200
0.3499
0.2900
0.3250
186,200
+0.03(+8.33%)
Apr 08, 2020
0.2900
0.3200
0.2840
0.3000
125,342
+0.01(+4.71%)
Apr 07, 2020
0.2900
0.3195
0.2800
0.2865
110,281
-0.03(-10.47%)
Apr 06, 2020
0.2600
0.3353
0.2600
0.3200
431,947
+0.04(+13.68%)
Apr 03, 2020
0.3092
0.3100
0.2600
0.2815
74,200
-0.01(-4.41%)
Apr 02, 2020
0.3700
0.3700
0.2945
0.2945
36,019
+0.01(+4.99%)
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.