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
Blue Water Ventures International Inc
(OP:
BWVI
)
0.0023
UNCHANGED
Streaming Delayed Price
Updated: 2:19 PM EDT, Jun 3, 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, 2023
0.1786
0.1786
0.1620
0.1620
10,786
-0.01(-7.43%)
Mar 30, 2023
0.1773
0.1773
0.1750
0.1750
62,341
-0.01(-2.78%)
Mar 29, 2023
0.1700
0.1800
0.1630
0.1800
11,484
-0.00(-0.83%)
Mar 28, 2023
0.1756
0.1815
0.1756
0.1815
10,000
+0.01(+3.13%)
Mar 27, 2023
0.1730
0.1835
0.1730
0.1760
8,471
-0.00(-1.79%)
Mar 24, 2023
0.1800
0.1800
0.1783
0.1792
19,799
-0.00(-0.44%)
Mar 23, 2023
0.1840
0.1840
0.1730
0.1800
39,788
-0.00(-2.17%)
Mar 22, 2023
0.1840
0.1840
0.1785
0.1840
30,262
+0.00(+1.10%)
Mar 21, 2023
0.1778
0.1840
0.1736
0.1820
30,700
+0.00(+0.55%)
Mar 20, 2023
0.1815
0.1840
0.1710
0.1810
138,846
+0.02(+9.70%)
Mar 17, 2023
0.1683
0.1715
0.1551
0.1650
62,000
+0.00(+0.00%)
Mar 16, 2023
0.1791
0.1834
0.1650
0.1650
15,550
-0.02(-10.33%)
Mar 15, 2023
0.1800
0.1840
0.1800
0.1840
16,250
+0.01(+5.32%)
Mar 14, 2023
0.1700
0.1825
0.1700
0.1747
32,647
-0.01(-4.80%)
Mar 13, 2023
0.1700
0.1835
0.1700
0.1835
2,442
-0.00(-0.27%)
Mar 10, 2023
0.1785
0.1840
0.1725
0.1840
70,104
+0.01(+8.24%)
Mar 09, 2023
0.1699
0.1799
0.1699
0.1700
62,480
+0.01(+5.92%)
Mar 08, 2023
0.1685
0.1703
0.1605
0.1605
12,356
-0.01(-4.75%)
Mar 07, 2023
0.1685
0.1685
0.1600
0.1685
7,735
+0.00(+0.00%)
Mar 06, 2023
0.1685
0.1685
0.1600
0.1685
126,643
+0.01(+4.98%)
Mar 03, 2023
0.1645
0.1685
0.1605
0.1605
15,500
-0.00(-0.31%)
Mar 02, 2023
0.1600
0.1685
0.1600
0.1610
36,862
+0.00(+0.63%)
Mar 01, 2023
0.1750
0.1750
0.1460
0.1600
95,170
-0.02(-9.09%)
Feb 28, 2023
0.1749
0.1760
0.1655
0.1760
24,725
+0.02(+13.48%)
Feb 27, 2023
0.1745
0.1745
0.1550
0.1551
10,815
-0.00(-3.06%)
Feb 24, 2023
0.1610
0.1631
0.1600
0.1600
71,400
-0.00(-0.31%)
Feb 23, 2023
0.1694
0.1695
0.1605
0.1605
9,100
-0.01(-5.31%)
Feb 22, 2023
0.1695
0.1695
0.1573
0.1695
2,350
+0.01(+9.35%)
Feb 21, 2023
0.1715
0.1715
0.1550
0.1550
26,003
-0.02(-9.62%)
Feb 17, 2023
0.1700
0.1715
0.1640
0.1715
14,448
+0.02(+13.58%)
Feb 16, 2023
0.1500
0.1740
0.1500
0.1510
17,963
-0.00(-1.95%)
Feb 15, 2023
0.1570
0.1690
0.1410
0.1540
67,967
-0.02(-8.88%)
Feb 14, 2023
0.1570
0.1690
0.1570
0.1690
1,050
-0.02(-10.11%)
Feb 13, 2023
0.1770
0.1889
0.1752
0.1880
97,319
+0.01(+6.21%)
Feb 10, 2023
0.1790
0.1790
0.1720
0.1770
14,350
-0.00(-1.61%)
Feb 09, 2023
0.1670
0.1799
0.1670
0.1799
2,855
+0.00(+1.07%)
Feb 08, 2023
0.1725
0.1780
0.1715
0.1780
2,431
-0.00(-1.11%)
Feb 07, 2023
0.1735
0.1800
0.1690
0.1800
10,851
+0.01(+3.45%)
Feb 06, 2023
0.1740
0.1830
0.1740
0.1740
6,451
-0.01(-4.92%)
Feb 03, 2023
0.1820
0.1840
0.1728
0.1830
37,608
+0.01(+7.65%)
Feb 02, 2023
0.1550
0.1840
0.1550
0.1700
38,263
+0.01(+7.87%)
Feb 01, 2023
0.1560
0.1800
0.1560
0.1576
4,083
-0.02(-11.21%)
Jan 31, 2023
0.1740
0.1800
0.1740
0.1775
20,076
+0.00(+2.01%)
Jan 30, 2023
0.1740
0.1740
0.1740
0.1740
540
-0.00(-0.29%)
Jan 27, 2023
0.1773
0.1845
0.1700
0.1745
25,596
-0.01(-5.42%)
Jan 26, 2023
0.1634
0.1845
0.1634
0.1845
15,050
+0.00(+0.00%)
Jan 25, 2023
0.1845
0.1845
0.1634
0.1845
1,925
+0.02(+13.05%)
Jan 24, 2023
0.1585
0.1875
0.1585
0.1632
12,525
-0.02(-12.87%)
Jan 23, 2023
0.1550
0.1876
0.1550
0.1873
5,780
-0.00(-0.37%)
Jan 20, 2023
0.1873
0.1880
0.1540
0.1880
26,478
+0.00(+0.53%)
Jan 19, 2023
0.1850
0.1870
0.1470
0.1870
26,642
+0.02(+13.33%)
Jan 18, 2023
0.1813
0.1850
0.1650
0.1650
22,175
-0.02(-10.81%)
Jan 17, 2023
0.1658
0.1850
0.1571
0.1850
14,350
+0.02(+12.12%)
Jan 13, 2023
0.1587
0.1650
0.1480
0.1650
159,080
+0.01(+9.34%)
Jan 12, 2023
0.1595
0.1595
0.1417
0.1509
15,800
-0.01(-6.56%)
Jan 11, 2023
0.1565
0.1630
0.1391
0.1615
20,677
-0.00(-0.31%)
Jan 10, 2023
0.1450
0.1620
0.1310
0.1620
102,778
+0.02(+17.73%)
Jan 09, 2023
0.1389
0.1389
0.1292
0.1376
13,005
-0.00(-0.94%)
Jan 06, 2023
0.1300
0.1389
0.1294
0.1389
7,600
-0.00(-0.79%)
Jan 05, 2023
0.1400
0.1400
0.1341
0.1400
11,085
+0.01(+9.38%)
Jan 04, 2023
0.1380
0.1380
0.1260
0.1280
43,323
-0.01(-7.25%)
Jan 03, 2023
0.1490
0.1490
0.1300
0.1380
61,693
-0.01(-7.38%)
Dec 30, 2022
0.1460
0.1497
0.1422
0.1490
18,864
+0.00(+2.76%)
Dec 29, 2022
0.1485
0.1500
0.1450
0.1450
31,349
-0.00(-2.68%)
Dec 28, 2022
0.1490
0.1490
0.1490
0.1490
2,500
+0.01(+4.71%)
Dec 27, 2022
0.1593
0.1593
0.1423
0.1423
86,186
-0.02(-12.97%)
Dec 23, 2022
0.1530
0.1635
0.1530
0.1635
6,745
+0.01(+6.86%)
Dec 22, 2022
0.1635
0.1635
0.1530
0.1530
12,609
-0.00(-1.23%)
Dec 21, 2022
0.1549
0.1549
0.1549
0.1549
2,000
-0.01(-5.20%)
Dec 20, 2022
0.1635
0.1635
0.1520
0.1634
6,665
+0.01(+7.50%)
Dec 19, 2022
0.1580
0.1580
0.1520
0.1520
37,848
-0.01(-8.38%)
Dec 15, 2022
0.1659
80
+0.01(+3.69%)
Dec 14, 2022
0.1526
0.1600
0.1511
0.1600
13,041
+0.01(+5.96%)
Dec 13, 2022
0.1659
0.1780
0.1510
0.1510
102,316
-0.01(-8.98%)
Dec 12, 2022
0.1639
0.1679
0.1516
0.1659
34,218
+0.00(+2.34%)
Dec 09, 2022
0.1650
0.1679
0.1610
0.1621
36,496
-0.00(-1.76%)
Dec 08, 2022
0.1794
0.1794
0.1620
0.1650
49,119
-0.00(-0.60%)
Dec 07, 2022
0.1758
0.1797
0.1660
0.1660
185,165
-0.01(-7.73%)
Dec 06, 2022
0.1755
0.1880
0.1755
0.1799
1,562
-0.01(-4.31%)
Dec 05, 2022
0.1799
0.1880
0.1750
0.1880
29,601
+0.01(+4.33%)
Dec 02, 2022
0.1725
0.1879
0.1725
0.1802
1,301
-0.01(-4.20%)
Dec 01, 2022
0.1725
0.1881
0.1725
0.1881
2,735
-0.00(-0.63%)
Nov 30, 2022
0.1810
0.1893
0.1725
0.1893
22,795
+0.01(+4.76%)
Nov 29, 2022
0.1944
0.1944
0.1800
0.1807
4,050
-0.00(-1.58%)
Nov 28, 2022
0.1810
0.1944
0.1720
0.1836
34,334
-0.01(-3.11%)
Nov 25, 2022
0.1800
0.1900
0.1800
0.1895
32,504
-0.00(-1.81%)
Nov 23, 2022
0.1692
0.1970
0.1692
0.1930
6,100
-0.00(-2.03%)
Nov 22, 2022
0.1830
0.1970
0.1700
0.1970
5,100
+0.00(+0.00%)
Nov 21, 2022
0.1794
0.1970
0.1690
0.1970
17,200
+0.02(+9.81%)
Nov 18, 2022
0.1810
0.1810
0.1690
0.1794
155,760
-0.01(-5.38%)
Nov 17, 2022
0.1940
0.1950
0.1741
0.1896
4,614
+0.01(+7.97%)
Nov 16, 2022
0.1805
0.1810
0.1730
0.1756
188,559
-0.01(-4.04%)
Nov 15, 2022
0.1890
0.1890
0.1820
0.1830
34,630
-0.00(-1.61%)
Nov 14, 2022
0.1820
0.1890
0.1820
0.1860
9,300
-0.00(-1.95%)
Nov 11, 2022
0.1820
0.1900
0.1810
0.1897
12,159
+0.01(+5.39%)
Nov 10, 2022
0.1855
0.1970
0.1800
0.1800
78,790
-0.01(-3.74%)
Nov 09, 2022
0.1970
0.1970
0.1870
0.1870
15,989
-0.00(-1.58%)
Nov 08, 2022
0.1830
0.1970
0.1830
0.1900
124,559
+0.00(+0.00%)
Nov 07, 2022
0.1920
0.1980
0.1860
0.1900
12,300
-0.01(-3.06%)
Nov 04, 2022
0.1960
0.1980
0.1960
0.1960
8,176
-0.00(-1.01%)
Nov 03, 2022
0.1933
0.1990
0.1806
0.1980
40,995
+0.00(+1.90%)
Nov 02, 2022
0.1995
0.1995
0.1851
0.1943
5,054
-0.01(-2.61%)
Nov 01, 2022
0.1938
0.1995
0.1801
0.1995
1,266
+0.01(+5.11%)
Oct 31, 2022
0.1826
0.1898
0.1801
0.1898
5,680
+0.01(+5.09%)
Oct 28, 2022
0.1820
0.1861
0.1806
0.1806
12,347
-0.00(-0.77%)
Oct 27, 2022
0.1997
0.1997
0.1802
0.1820
3,788
-0.01(-5.70%)
Oct 26, 2022
0.1801
0.2000
0.1801
0.1930
11,643
+0.00(+0.94%)
Oct 25, 2022
0.2050
0.2050
0.1702
0.1912
9,284
-0.01(-6.73%)
Oct 24, 2022
0.2000
0.2050
0.1700
0.2050
41,712
-0.01(-2.38%)
Oct 21, 2022
0.1800
0.2110
0.1770
0.2100
2,914
+0.02(+9.37%)
Oct 20, 2022
0.1920
0.2110
0.1740
0.1920
2,787
-0.02(-9.00%)
Oct 19, 2022
0.2110
0.2110
0.2110
0.2110
10,715
+0.01(+3.94%)
Oct 18, 2022
0.2020
0.2150
0.1930
0.2030
11,577
+0.00(+0.50%)
Oct 17, 2022
0.2020
0.2020
0.2019
0.2020
2,502
+0.00(+0.05%)
Oct 14, 2022
0.1934
0.2020
0.1900
0.2019
35,644
+0.01(+7.05%)
Oct 13, 2022
0.1681
0.1934
0.1681
0.1886
25,997
+0.00(+1.95%)
Oct 12, 2022
0.1840
0.1888
0.1807
0.1850
8,595
+0.00(+0.00%)
Oct 11, 2022
0.1855
0.1900
0.1650
0.1850
10,955
-0.01(-4.39%)
Oct 10, 2022
0.1890
0.1935
0.1850
0.1935
11,250
+0.00(+0.00%)
Oct 07, 2022
0.1900
0.1935
0.1855
0.1935
7,400
-0.01(-3.97%)
Oct 06, 2022
0.1930
0.2015
0.1855
0.2015
8,408
+0.01(+3.44%)
Oct 05, 2022
0.2000
0.2000
0.1855
0.1948
21,142
-0.01(-2.60%)
Oct 04, 2022
0.2045
0.2045
0.1810
0.2000
58,807
+0.00(+0.00%)
Oct 03, 2022
0.1963
0.2000
0.1880
0.2000
9,931
+0.01(+6.38%)
Sep 30, 2022
0.2045
0.2045
0.1880
0.1880
13,819
-0.02(-10.13%)
Sep 29, 2022
0.1811
0.2092
0.1811
0.2092
8,877
-0.00(-0.05%)
Sep 28, 2022
0.1820
0.2095
0.1800
0.2093
42,215
+0.03(+15.06%)
Sep 27, 2022
0.1786
0.1990
0.1785
0.1819
34,105
+0.00(+1.85%)
Sep 26, 2022
0.2100
0.2100
0.1785
0.1786
88,715
-0.03(-14.95%)
Sep 23, 2022
0.2099
0.2100
0.2095
0.2100
23,095
+0.01(+4.95%)
Sep 22, 2022
0.2195
0.2195
0.1774
0.2001
93,860
-0.01(-5.39%)
Sep 21, 2022
0.2070
0.2195
0.2070
0.2115
41,470
+0.00(+0.71%)
Sep 20, 2022
0.2297
0.2297
0.2100
0.2100
65,437
-0.02(-8.58%)
Sep 19, 2022
0.2299
0.2299
0.2143
0.2297
20,980
+0.02(+7.19%)
Sep 16, 2022
0.2300
0.2300
0.2143
0.2143
38,219
-0.02(-6.83%)
Sep 15, 2022
0.2300
0.2300
0.2251
0.2300
107,877
+0.00(+0.00%)
Sep 14, 2022
0.2297
0.2300
0.2270
0.2300
205,826
+0.00(+0.70%)
Sep 13, 2022
0.2203
0.2297
0.2203
0.2284
52,857
-0.00(-0.48%)
Sep 12, 2022
0.2290
0.2295
0.2100
0.2295
39,377
+0.00(+0.22%)
Sep 09, 2022
0.2250
0.2294
0.2250
0.2290
54,898
+0.00(+0.00%)
Sep 08, 2022
0.2258
0.2290
0.2225
0.2290
6,085
+0.00(+0.00%)
Sep 07, 2022
0.2250
0.2295
0.2201
0.2290
24,845
-0.00(-0.22%)
Sep 06, 2022
0.2186
0.2295
0.2186
0.2295
21,250
+0.00(+0.00%)
Sep 02, 2022
0.2201
0.2295
0.2201
0.2295
27,397
+0.01(+4.65%)
Sep 01, 2022
0.2200
0.2270
0.2185
0.2193
12,300
-0.01(-2.53%)
Aug 31, 2022
0.2170
0.2295
0.2170
0.2250
43,142
-0.00(-0.88%)
Aug 30, 2022
0.2374
0.2400
0.2175
0.2270
30,115
-0.02(-9.02%)
Aug 29, 2022
0.2300
0.2495
0.2190
0.2495
23,564
+0.03(+13.41%)
Aug 26, 2022
0.2350
0.2350
0.2200
0.2200
6,483
+0.00(+1.38%)
Aug 25, 2022
0.2380
0.2380
0.2170
0.2170
22,544
-0.02(-9.39%)
Aug 24, 2022
0.2340
0.2400
0.2130
0.2395
50,827
+0.02(+8.86%)
Aug 23, 2022
0.2500
0.2500
0.2152
0.2200
56,960
-0.03(-11.11%)
Aug 22, 2022
0.2690
0.2690
0.2411
0.2475
12,075
+0.00(+0.77%)
Aug 19, 2022
0.2690
0.2690
0.2411
0.2456
46,552
-0.00(-1.76%)
Aug 18, 2022
0.2575
0.2748
0.2500
0.2500
40,548
+0.01(+2.04%)
Aug 17, 2022
0.2191
0.2740
0.2100
0.2450
97,285
+0.04(+19.34%)
Aug 16, 2022
0.2198
0.2288
0.1960
0.2053
227,218
-0.01(-6.68%)
Aug 15, 2022
0.2390
0.2395
0.2150
0.2200
73,808
-0.02(-7.91%)
Aug 12, 2022
0.2390
0.2390
0.2070
0.2389
55,267
-0.00(-0.04%)
Aug 11, 2022
0.2800
0.2800
0.2300
0.2390
46,732
-0.04(-14.61%)
Aug 10, 2022
0.2745
0.2799
0.2600
0.2799
16,450
+0.01(+3.67%)
Aug 09, 2022
0.2898
0.2898
0.2500
0.2700
34,447
+0.01(+2.39%)
Aug 08, 2022
0.2540
0.2900
0.2530
0.2637
26,986
-0.02(-5.82%)
Aug 05, 2022
0.2889
0.2900
0.2663
0.2800
18,872
-0.01(-3.08%)
Aug 04, 2022
0.2678
0.2889
0.2602
0.2889
16,651
+0.01(+2.74%)
Aug 03, 2022
0.2750
0.2889
0.2431
0.2812
78,846
+0.00(+1.19%)
Aug 02, 2022
0.2590
0.2779
0.2361
0.2779
93,759
+0.04(+17.70%)
Aug 01, 2022
0.2340
0.2590
0.2325
0.2361
83,050
+0.01(+3.33%)
Jul 29, 2022
0.2220
0.2285
0.2120
0.2285
33,109
+0.01(+2.93%)
Jul 28, 2022
0.2220
0.2220
0.2110
0.2220
21,150
+0.01(+2.54%)
Jul 27, 2022
0.2185
0.2285
0.2110
0.2165
15,373
-0.01(-5.25%)
Jul 26, 2022
0.2150
0.2285
0.2070
0.2285
29,486
-0.00(-0.22%)
Jul 25, 2022
0.2000
0.2400
0.2000
0.2290
129,736
+0.03(+14.50%)
Jul 22, 2022
0.1521
0.2000
0.1510
0.2000
112,216
+0.04(+21.95%)
Jul 21, 2022
0.1550
0.1667
0.1501
0.1640
149,471
+0.00(+1.67%)
Jul 20, 2022
0.1652
0.1700
0.1550
0.1613
135,742
-0.01(-5.12%)
Jul 19, 2022
0.1600
0.1750
0.1600
0.1700
73,167
+0.01(+5.59%)
Jul 18, 2022
0.1769
0.1769
0.1610
0.1610
48,780
-0.02(-8.99%)
Jul 15, 2022
0.1641
0.1769
0.1630
0.1769
38,100
+0.00(+0.00%)
Jul 14, 2022
0.1697
0.1769
0.1624
0.1769
73,740
+0.01(+4.00%)
Jul 13, 2022
0.1745
0.1802
0.1682
0.1701
142,468
-0.01(-3.08%)
Jul 12, 2022
0.1785
0.1898
0.1700
0.1755
104,257
+0.00(+0.63%)
Jul 11, 2022
0.1601
0.1744
0.1601
0.1744
33,905
+0.00(+0.00%)
Jul 08, 2022
0.1651
0.1747
0.1650
0.1744
35,150
+0.00(+0.58%)
Jul 07, 2022
0.1700
0.1749
0.1650
0.1734
27,326
-0.00(-0.29%)
Jul 06, 2022
0.1681
0.1739
0.1680
0.1739
22,830
-0.00(-2.25%)
Jul 05, 2022
0.1680
0.1790
0.1660
0.1779
64,785
-0.01(-5.87%)
Jul 01, 2022
0.1650
0.1900
0.1650
0.1890
128,956
+0.01(+3.85%)
Jun 30, 2022
0.1600
0.1900
0.1600
0.1820
91,879
+0.01(+5.88%)
Jun 29, 2022
0.1790
0.1790
0.1627
0.1719
3,460
-0.00(-2.72%)
Jun 28, 2022
0.1650
0.1785
0.1600
0.1767
45,483
-0.00(-1.17%)
Jun 27, 2022
0.1700
0.1788
0.1700
0.1788
9,208
+0.01(+3.95%)
Jun 24, 2022
0.1730
0.1765
0.1714
0.1720
45,150
-0.01(-4.39%)
Jun 23, 2022
0.1756
0.1800
0.1730
0.1799
38,400
+0.00(+1.18%)
Jun 22, 2022
0.1898
0.1898
0.1755
0.1778
64,210
-0.01(-6.37%)
Jun 21, 2022
0.1901
0.1998
0.1780
0.1899
114,994
-0.02(-9.49%)
Jun 17, 2022
0.1900
0.2240
0.1900
0.2098
34,111
+0.01(+4.90%)
Jun 16, 2022
0.2100
0.2100
0.1900
0.2000
58,920
-0.01(-4.76%)
Jun 15, 2022
0.2122
0.2130
0.1980
0.2100
30,700
+0.01(+6.06%)
Jun 14, 2022
0.1841
0.2121
0.1841
0.1980
91,365
-0.00(-1.00%)
Jun 13, 2022
0.2031
0.2270
0.1910
0.2000
68,997
-0.03(-12.28%)
Jun 10, 2022
0.2055
0.2299
0.2000
0.2280
61,044
+0.00(+0.88%)
Jun 09, 2022
0.2099
0.2260
0.2060
0.2260
116,477
+0.02(+8.65%)
Jun 08, 2022
0.2229
0.2229
0.2010
0.2080
27,000
+0.01(+3.43%)
Jun 07, 2022
0.2097
0.2290
0.1904
0.2011
105,085
-0.01(-4.10%)
Jun 06, 2022
0.2200
0.2222
0.1905
0.2097
47,393
-0.02(-8.11%)
Jun 03, 2022
0.2281
0.2282
0.1973
0.2282
38,624
+0.01(+5.75%)
Jun 02, 2022
0.1940
0.2295
0.1940
0.2158
120,695
+0.02(+11.12%)
Jun 01, 2022
0.2156
0.2430
0.1941
0.1942
53,726
-0.03(-13.69%)
May 31, 2022
0.2000
0.2250
0.2000
0.2250
73,708
+0.00(+0.00%)
May 27, 2022
0.1975
0.2284
0.1975
0.2250
74,980
-0.00(-1.92%)
May 26, 2022
0.2532
0.2532
0.1870
0.2294
175,360
-0.03(-11.74%)
May 25, 2022
0.2925
0.2925
0.2105
0.2599
96,848
-0.04(-14.45%)
May 24, 2022
0.2800
0.3038
0.2081
0.3038
127,450
+0.02(+8.50%)
May 23, 2022
0.2110
0.3180
0.2030
0.2800
377,149
+0.02(+5.66%)
May 20, 2022
0.2150
0.2690
0.1951
0.2650
117,809
+0.01(+4.25%)
May 19, 2022
0.1740
0.2542
0.1580
0.2542
142,826
+0.08(+42.41%)
May 18, 2022
0.1674
0.1785
0.1511
0.1785
83,891
+0.01(+5.00%)
May 17, 2022
0.1785
0.1900
0.1550
0.1700
197,706
-0.02(-10.53%)
May 16, 2022
0.1700
0.2000
0.1660
0.1900
57,017
+0.02(+13.10%)
May 13, 2022
0.1950
0.1950
0.1620
0.1680
104,870
-0.02(-11.11%)
May 12, 2022
0.2300
0.2300
0.1750
0.1890
143,493
-0.03(-12.09%)
May 11, 2022
0.3000
0.3590
0.1975
0.2150
460,156
-0.07(-25.86%)
May 10, 2022
0.1840
0.3200
0.1447
0.2900
756,981
+0.18(+163.64%)
May 09, 2022
0.1489
0.1814
0.1100
0.1100
145,082
-0.07(-39.73%)
May 06, 2022
0.1500
0.1825
0.1500
0.1825
49,223
-0.01(-2.87%)
May 05, 2022
0.1790
0.1900
0.1488
0.1879
137,016
+0.02(+10.53%)
May 04, 2022
0.1694
0.1789
0.1615
0.1700
44,455
-0.01(-4.49%)
May 03, 2022
0.1600
0.1790
0.1590
0.1780
173,482
+0.02(+14.84%)
May 02, 2022
0.1695
0.1700
0.1130
0.1550
231,025
-0.01(-8.50%)
Apr 29, 2022
0.1885
0.1885
0.1499
0.1694
68,787
-0.02(-10.13%)
Apr 28, 2022
0.1820
0.1930
0.1500
0.1885
175,338
-0.01(-5.70%)
Apr 27, 2022
0.2080
0.2080
0.1800
0.1999
69,705
+0.00(+2.51%)
Apr 26, 2022
0.2130
0.2130
0.1500
0.1950
445,330
-0.03(-15.18%)
Apr 25, 2022
0.2500
0.2500
0.2130
0.2299
32,589
-0.02(-8.04%)
Apr 22, 2022
0.2395
0.2750
0.1905
0.2500
97,026
+0.00(+0.60%)
Apr 21, 2022
0.2005
0.2485
0.2000
0.2485
57,788
+0.02(+8.04%)
Apr 20, 2022
0.2450
0.2450
0.2000
0.2300
142,324
-0.00(-2.00%)
Apr 19, 2022
0.2731
0.2731
0.2253
0.2347
70,864
-0.04(-14.87%)
Apr 18, 2022
0.2750
0.2898
0.2750
0.2757
18,900
+0.00(+0.22%)
Apr 14, 2022
0.3150
0.3150
0.2750
0.2751
42,036
-0.02(-7.37%)
Apr 13, 2022
0.3150
0.3150
0.2800
0.2970
20,934
-0.03(-8.62%)
Apr 12, 2022
0.3211
0.3390
0.3100
0.3250
35,875
+0.00(+1.21%)
Apr 11, 2022
0.3890
0.3890
0.3211
0.3211
33,351
-0.07(-17.67%)
Apr 08, 2022
0.4001
0.4200
0.3600
0.3900
53,012
-0.03(-8.24%)
Apr 07, 2022
0.3801
0.4290
0.3801
0.4250
103,391
+0.02(+6.25%)
Apr 06, 2022
0.3980
0.4290
0.3650
0.4000
99,121
+0.01(+2.83%)
Apr 05, 2022
0.3450
0.3890
0.3320
0.3890
17,192
+0.02(+5.42%)
Apr 04, 2022
0.2840
0.3900
0.2812
0.3690
168,310
+0.09(+29.93%)
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.