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
Harbor Disruptive Innovation ETF
(OP:
INNO
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2018
0.0091
0.0091
0.0091
0
-0.00(-17.27%)
Mar 28, 2018
0.0090
0.0110
0.0080
0.0110
1,846,553
+0.00(+22.36%)
Mar 27, 2018
0.0085
0.0090
0.0080
0.0090
417,200
-0.00(-9.19%)
Mar 26, 2018
0.0085
0.0099
0.0085
0.0099
208,938
+0.00(+0.00%)
Mar 23, 2018
0.0090
0.0099
0.0085
0.0099
144,250
-0.00(-1.00%)
Mar 22, 2018
0.0089
0.0100
0.0089
0.0100
18,000
+0.00(+1.01%)
Mar 21, 2018
0.0100
0.0100
0.0089
0.0099
70,107
-0.00(-1.00%)
Mar 20, 2018
0.0088
0.0100
0.0077
0.0100
309,284
+0.00(+0.00%)
Mar 19, 2018
0.0100
0.0100
0.0092
0.0100
208,305
-0.00(-8.26%)
Mar 16, 2018
0.0090
0.0109
0.0088
0.0109
490,198
+0.00(+9.00%)
Mar 15, 2018
0.0095
0.0100
0.0090
0.0100
176,495
+0.00(+0.00%)
Mar 14, 2018
0.0105
0.0106
0.0100
0.0100
304,134
-0.00(-9.09%)
Mar 13, 2018
0.0086
0.0121
0.0086
0.0110
390,679
+0.00(+27.91%)
Mar 12, 2018
0.0082
0.0109
0.0082
0.0086
126,525
-0.00(-9.01%)
Mar 09, 2018
0.0090
0.0100
0.0082
0.0095
632,324
-0.00(-3.06%)
Mar 08, 2018
0.0101
0.0103
0.0095
0.0097
479,000
-0.00(-18.75%)
Mar 07, 2018
0.0124
0.0124
0.0085
0.0120
614,920
+0.00(+9.09%)
Mar 06, 2018
0.0106
0.0112
0.0106
0.0110
675,984
-0.00(-3.51%)
Mar 05, 2018
0.0120
0.0123
0.0112
0.0114
461,712
-0.00(-23.49%)
Mar 02, 2018
0.0110
0.0149
0.0110
0.0149
378,262
+0.00(+35.45%)
Mar 01, 2018
0.0110
0.0111
0.0110
0.0110
191,810
-0.00(-0.90%)
Feb 28, 2018
0.0110
0.0112
0.0102
0.0111
444,294
+0.00(+0.91%)
Feb 27, 2018
0.0104
0.0112
0.0104
0.0110
486,173
-0.00(-1.79%)
Feb 26, 2018
0.0104
0.0120
0.0100
0.0112
1,298,475
+0.00(+1.82%)
Feb 23, 2018
0.0120
0.0130
0.0110
0.0110
472,021
-0.00(-10.57%)
Feb 22, 2018
0.0133
0.0140
0.0110
0.0123
1,642,062
-0.00(-7.52%)
Feb 21, 2018
0.0147
0.0165
0.0133
0.0133
780,118
-0.00(-5.00%)
Feb 20, 2018
0.0155
0.0195
0.0135
0.0140
2,485,893
-0.00(-12.50%)
Feb 16, 2018
0.0160
0.0160
0.0160
0
-0.01(-44.83%)
Feb 15, 2018
0.0220
0.0290
0.0220
0.0290
171,000
+0.01(+34.26%)
Feb 14, 2018
0.0145
0.0220
0.0100
0.0216
694,187
+0.00(+27.06%)
Feb 13, 2018
0.0166
0.0170
0.0126
0.0170
195,403
+0.00(+22.30%)
Feb 09, 2018
0.0139
0.0139
0.0139
0
-0.00(-22.35%)
Feb 07, 2018
0.0179
0.0179
0.0179
0
-0.00(-0.56%)
Feb 05, 2018
0.0180
0.0180
0.0180
0
+0.00(+20.00%)
Feb 02, 2018
0.0157
0.0157
0.0150
0.0150
232,000
-0.00(-16.67%)
Feb 01, 2018
0.0170
0.0180
0.0170
0.0180
241,344
-0.00(-3.74%)
Jan 31, 2018
0.0187
0.0187
0.0155
0.0187
80,827
+0.00(+6.25%)
Jan 30, 2018
0.0155
0.0176
0.0120
0.0176
136,806
+0.00(+25.71%)
Jan 29, 2018
0.0140
0.0140
0.0140
0.0140
5,000
+0.00(+7.69%)
Jan 26, 2018
0.0140
0.0140
0.0130
0.0130
22,352
+0.00(+0.00%)
Jan 25, 2018
0.0130
0.0130
0.0130
0.0130
13,550
+0.00(+0.00%)
Jan 23, 2018
0.0130
0.0130
0.0130
0
+0.00(+1.56%)
Jan 19, 2018
0.0128
0.0128
0.0128
20,000
-0.01(-28.89%)
Jan 18, 2018
0.0180
0.0180
0.0180
0.0180
370,000
+0.01(+46.34%)
Jan 17, 2018
0.0145
0.0145
0.0120
0.0123
348,902
-0.00(-15.17%)
Jan 16, 2018
0.0151
0.0151
0.0145
0.0145
67,810
-0.01(-26.40%)
Jan 11, 2018
0.0197
0.0197
0.0197
0
+0.00(+33.56%)
Jan 10, 2018
0.0160
0.0191
0.0147
0.0147
17,700
-0.00(-7.81%)
Jan 09, 2018
0.0150
0.0195
0.0141
0.0160
157,840
-0.00(-19.88%)
Jan 08, 2018
0.0151
0.0200
0.0150
0.0200
71,200
-0.00(-0.15%)
Jan 05, 2018
0.0214
0.0280
0.0120
0.0200
680,248
-0.01(-20.00%)
Jan 04, 2018
0.0250
0.0400
0.0195
0.0250
3,127,403
+0.01(+28.45%)
Jan 03, 2018
0.0199
0.0199
0.0180
0.0195
56,125
+0.00(+8.73%)
Jan 02, 2018
0.0154
0.0179
0.0140
0.0179
45,420
+0.00(+27.67%)
Dec 29, 2017
0.0140
0.0140
0.0140
0
-0.00(-6.53%)
Dec 26, 2017
0.0150
0.0150
0.0150
0
+0.00(+25.00%)
Dec 22, 2017
0.0120
0.0120
0.0120
0.0120
20,000
-0.01(-32.58%)
Dec 21, 2017
0.0112
0.0178
0.0112
0.0178
5,500
-0.00(-6.46%)
Dec 20, 2017
0.0178
0.0190
0.0132
0.0190
34,132
+0.00(+6.91%)
Dec 19, 2017
0.0141
0.0178
0.0101
0.0178
315,300
-0.00(-10.55%)
Dec 18, 2017
0.0141
0.0199
0.0141
0.0199
2,500
+0.01(+39.16%)
Dec 15, 2017
0.0200
0.0200
0.0143
0.0143
6,000
-0.01(-28.50%)
Dec 12, 2017
0.0200
0.0200
0.0200
0
+0.01(+40.85%)
Dec 11, 2017
0.0140
0.0200
0.0140
0.0142
40,406
-0.00(-18.86%)
Dec 08, 2017
0.0110
0.0200
0.0110
0.0175
148,080
+0.01(+65.09%)
Dec 07, 2017
0.0193
0.0209
0.0106
0.0106
264,100
-0.02(-60.74%)
Dec 06, 2017
0.0260
0.0290
0.0210
0.0270
50,600
+0.00(+3.85%)
Dec 05, 2017
0.0180
0.0260
0.0180
0.0260
63,208
+0.01(+30.00%)
Dec 04, 2017
0.0300
0.0325
0.0180
0.0200
539,686
-0.01(-23.08%)
Dec 01, 2017
0.0300
0.0300
0.0260
0.0260
20,000
+0.00(+4.00%)
Nov 30, 2017
0.0345
0.0345
0.0200
0.0250
308,478
+0.00(+11.53%)
Nov 29, 2017
0.0175
0.0224
0.0175
0.0224
56,374
+0.00(+14.95%)
Nov 21, 2017
0.0195
0.0195
0.0195
0
+0.00(+0.00%)
Nov 20, 2017
0.0173
0.0195
0.0173
0.0195
5,000
+0.01(+50.00%)
Nov 15, 2017
0.0130
0.0130
0.0130
0
-0.00(-13.33%)
Nov 09, 2017
0.0150
0.0150
0.0150
0
+0.00(+0.00%)
Nov 01, 2017
0.0150
0.0150
0.0150
0
-0.00(-6.45%)
Oct 31, 2017
0.0160
0.0160
0.0160
0.0160
10,000
-0.00(-17.77%)
Oct 25, 2017
0.0195
0.0195
0.0195
0
+0.00(+0.00%)
Oct 24, 2017
0.0146
0.0195
0.0146
0.0195
16,200
-0.00(-2.01%)
Oct 20, 2017
0.0199
0.0199
0.0199
0
-0.00(-0.50%)
Oct 19, 2017
0.0170
0.0200
0.0170
0.0200
63,000
+0.00(+17.65%)
Oct 18, 2017
0.0145
0.0170
0.0145
0.0170
5,150
+0.00(+0.00%)
Oct 17, 2017
0.0115
0.0170
0.0110
0.0170
97,500
+0.00(+0.00%)
Oct 16, 2017
0.0130
0.0170
0.0115
0.0170
87,500
-0.00(-10.53%)
Oct 13, 2017
0.0150
0.0190
0.0150
0.0190
9,000
+0.00(+0.00%)
Oct 10, 2017
0.0190
0.0190
0.0190
0
+0.00(+18.75%)
Oct 09, 2017
0.0140
0.0160
0.0138
0.0160
76,200
+0.00(+32.23%)
Oct 06, 2017
0.0121
0.0155
0.0120
0.0121
60,938
-0.00(-21.94%)
Oct 05, 2017
0.0138
0.0155
0.0138
0.0155
11,000
+0.00(+0.00%)
Oct 04, 2017
0.0125
0.0155
0.0125
0.0155
54,970
-0.00(-6.06%)
Sep 27, 2017
0.0165
0.0165
0.0165
0
+0.00(+6.45%)
Sep 26, 2017
0.0115
0.0165
0.0105
0.0155
125,000
-0.00(-18.42%)
Sep 22, 2017
0.0190
0.0190
0.0190
0
+0.01(+46.15%)
Sep 20, 2017
0.0130
0.0130
0.0130
0
-0.00(-10.96%)
Sep 19, 2017
0.0160
0.0160
0.0140
0.0146
105,000
-0.00(-16.57%)
Sep 18, 2017
0.0210
0.0210
0.0175
0.0175
112,540
-0.00(-20.45%)
Sep 15, 2017
0.0220
0.0220
0.0220
0.0220
41,300
+0.00(+10.00%)
Sep 14, 2017
0.0200
0.0200
0.0200
0.0200
152,986
+0.00(+0.00%)
Sep 13, 2017
0.0200
0.0200
0.0200
0.0200
10,000
+0.00(+0.00%)
Sep 12, 2017
0.0120
0.0200
0.0120
0.0200
17,500
+0.01(+66.67%)
Sep 11, 2017
0.0120
0.0120
0.0120
0.0120
1,586
-0.01(-40.00%)
Sep 08, 2017
0.0200
0.0200
0.0200
0.0200
10,000
+0.00(+0.00%)
Sep 06, 2017
0.0200
0.0200
0.0200
0
-0.00(-9.09%)
Sep 01, 2017
0.0220
0.0220
0.0220
0
+0.00(+0.00%)
Aug 31, 2017
0.0210
0.0220
0.0210
0.0220
12,500
+0.00(+10.00%)
Aug 30, 2017
0.0080
0.0200
0.0080
0.0200
41,333
+0.01(+40.35%)
Aug 29, 2017
0.0143
0.0143
0.0143
0.0143
500
-0.02(-52.50%)
Aug 28, 2017
0.0150
0.0300
0.0150
0.0300
380,434
+0.02(+225.20%)
Aug 24, 2017
0.0092
0.0092
0.0092
0
+0.00(+23.00%)
Aug 23, 2017
0.0075
0.0075
0.0075
0.0075
6,292
-0.00(-1.32%)
Aug 16, 2017
0.0076
0.0076
0.0076
0
+0.00(+0.00%)
Aug 15, 2017
0.0160
0.0160
0.0076
0.0076
20,000
-0.01(-49.33%)
Aug 14, 2017
0.0150
0.0150
0.0150
0.0150
11,450
-0.00(-5.66%)
Aug 11, 2017
0.0112
0.0159
0.0063
0.0159
85,010
-0.00(-11.67%)
Aug 09, 2017
0.0180
0.0180
0.0180
0
+0.00(+12.29%)
Aug 08, 2017
0.0170
0.0170
0.0150
0.0160
40,520
-0.00(-19.85%)
Aug 07, 2017
0.0199
0.0200
0.0170
0.0200
68,686
+0.00(+11.11%)
Aug 04, 2017
0.0178
0.0450
0.0178
0.0180
1,169,542
+0.00(+38.46%)
Aug 02, 2017
0.0130
0.0130
0.0130
0
-0.00(-26.97%)
Aug 01, 2017
0.0160
0.0178
0.0160
0.0178
206,579
+0.01(+61.82%)
Jul 31, 2017
0.0150
0.0150
0.0100
0.0110
79,449
-0.00(-26.67%)
Jul 28, 2017
0.0120
0.0150
0.0120
0.0150
38,433
-0.00(-11.76%)
Jul 27, 2017
0.0117
0.0170
0.0087
0.0170
385,625
+0.01(+75.44%)
Jul 25, 2017
0.0097
0.0097
0.0097
0
+0.00(+1.47%)
Jul 19, 2017
0.0095
0.0095
0.0095
0
+0.00(+6.11%)
Jul 12, 2017
0.0090
0.0090
0.0090
0
+0.00(+0.00%)
Jul 07, 2017
0.0090
0.0090
0.0090
0
-0.00(-25.00%)
Jul 03, 2017
0.0120
0.0120
0.0120
0.0120
0
+0.00(+0.00%)
Jun 27, 2017
0.0120
0.0120
0.0120
0
+0.00(+9.09%)
Jun 26, 2017
0.0121
0.0121
0.0110
0.0110
73,000
-0.00(-9.09%)
Jun 22, 2017
0.0121
0.0121
0.0121
0
-0.00(-11.45%)
Jun 21, 2017
0.0137
0.0137
0.0137
0.0137
1,000
+0.00(+12.93%)
Jun 16, 2017
0.0121
0.0121
0.0121
0
-0.00(-11.45%)
Jun 12, 2017
0.0137
0.0137
0.0137
0
-0.00(-14.87%)
May 24, 2017
0.0160
0.0160
0.0160
0
-0.00(-19.75%)
May 11, 2017
0.0200
0.0200
0.0200
0
+0.01(+33.33%)
May 09, 2017
0.0150
0.0150
0.0150
0
+0.00(+14.09%)
May 01, 2017
0.0131
0.0131
0.0131
0
+0.00(+0.00%)
Apr 26, 2017
0.0131
0.0131
0.0131
0
-0.01(-40.24%)
Apr 21, 2017
0.0220
0.0220
0.0220
0
+0.01(+61.68%)
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.