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
Biocorrx Inc
(OP:
BICX
)
0.5300
UNCHANGED
Streaming Delayed Price
Updated: 3:12 PM EDT, Jun 10, 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, 2015
0.0970
0.1200
0.0970
0.1200
93,976
+0.01(+14.29%)
Mar 30, 2015
0.1099
0.1100
0.1000
0.1050
298,053
+0.00(+5.00%)
Mar 27, 2015
0.0940
0.1198
0.0900
0.1000
717,678
+0.01(+17.65%)
Mar 26, 2015
0.1050
0.0835
0.0850
409,742
+0.00(+2.41%)
Mar 25, 2015
0.0925
0.0925
0.0826
0.0830
131,675
-0.00(-2.35%)
Mar 24, 2015
0.0925
0.0925
0.0850
0.0850
115,278
-0.01(-8.11%)
Mar 23, 2015
0.0920
0.0925
0.0860
0.0925
41,827
+0.00(+3.93%)
Mar 20, 2015
0.0780
0.0890
0.0780
0.0890
5,002
+0.01(+15.43%)
Mar 19, 2015
0.0925
0.0925
0.0770
0.0771
47,659
+0.00(+1.31%)
Mar 18, 2015
0.1000
0.1000
0.0745
0.0761
298,647
-0.01(-7.20%)
Mar 17, 2015
0.0800
0.0820
0.0800
0.0820
82,725
-0.00(-2.38%)
Mar 16, 2015
0.0810
0.0861
0.0810
0.0840
59,678
-0.01(-6.67%)
Mar 13, 2015
0.0985
0.0985
0.0851
0.0900
75,325
-0.00(-4.61%)
Mar 12, 2015
0.0800
0.0999
0.0800
0.0944
391,371
+0.02(+23.33%)
Mar 11, 2015
0.0830
0.0830
0.0765
0.0765
15,121
+0.00(+2.00%)
Mar 10, 2015
0.0750
0.0750
0.0750
0.0750
1,000
-0.00(-4.21%)
Mar 09, 2015
0.0785
0.0785
0.0750
0.0783
41,863
+0.00(+0.19%)
Mar 06, 2015
0.0712
0.0850
0.0712
0.0781
101,040
+0.01(+6.91%)
Mar 05, 2015
0.0800
0.0800
0.0731
0.0731
9,100
-0.01(-8.63%)
Mar 04, 2015
0.0670
0.0800
0.0650
0.0800
75,866
+0.01(+14.29%)
Mar 03, 2015
0.0750
0.0800
0.0700
0.0700
136,686
-0.00(-6.67%)
Mar 02, 2015
0.0700
0.0750
0.0700
0.0750
181,318
+0.00(+7.14%)
Feb 27, 2015
0.0638
0.0740
0.0510
0.0700
612,998
+0.02(+39.44%)
Feb 26, 2015
0.0640
0.0640
0.0502
0.0502
121,750
-0.01(-16.33%)
Feb 25, 2015
0.0595
0.0680
0.0500
0.0600
368,950
+0.00(+0.00%)
Feb 24, 2015
0.0570
0.0600
0.0400
0.0600
602,163
+0.00(+5.26%)
Feb 23, 2015
0.0683
0.0683
0.0551
0.0570
150,579
-0.01(-16.18%)
Feb 20, 2015
0.0711
0.0711
0.0550
0.0680
591,428
-0.00(-4.36%)
Feb 19, 2015
0.0701
0.0800
0.0701
0.0711
134,100
-0.00(-4.89%)
Feb 18, 2015
0.0795
0.0800
0.0701
0.0748
49,680
-0.00(-0.33%)
Feb 17, 2015
0.0788
0.0790
0.0750
0.0750
92,050
-0.00(-5.06%)
Feb 13, 2015
0.0790
0.0790
0.0790
0
-0.01(-8.14%)
Feb 12, 2015
0.0890
0.0900
0.0860
0.0860
35,000
+0.00(+0.00%)
Feb 11, 2015
0.0860
0.0860
0.0860
0.0860
4,227
+0.00(+1.18%)
Feb 10, 2015
0.0860
0.0890
0.0850
0.0850
96,000
-0.00(-5.56%)
Feb 09, 2015
0.0907
0.0907
0.0651
0.0900
268,500
-0.00(-4.46%)
Feb 06, 2015
0.0930
0.0990
0.0876
0.0942
165,910
+0.00(+1.29%)
Feb 05, 2015
0.0948
0.0948
0.0930
0.0930
2,300
-0.00(-2.11%)
Feb 04, 2015
0.0900
0.0950
0.0900
0.0950
8,500
+0.00(+2.15%)
Feb 03, 2015
0.0950
0.0950
0.0850
0.0930
159,013
+0.01(+14.67%)
Feb 02, 2015
0.0811
0.0811
0.0811
0.0811
675
-0.00(-4.59%)
Jan 30, 2015
0.0749
0.1000
0.0633
0.0850
411,247
+0.01(+13.48%)
Jan 29, 2015
0.0750
0.0750
0.0749
0.0749
16,300
+0.00(+7.00%)
Jan 28, 2015
0.0800
0.0830
0.0700
0.0700
83,107
-0.01(-14.63%)
Jan 27, 2015
0.0820
0.0828
0.0820
0.0820
15,450
-0.00(-1.03%)
Jan 26, 2015
0.0820
0.0828
0.0820
0.0828
4,729
+0.00(+1.04%)
Jan 23, 2015
0.0850
0.0900
0.0810
0.0820
133,766
-0.01(-9.79%)
Jan 21, 2015
0.0909
0.0909
0.0909
0
-0.00(-0.11%)
Jan 20, 2015
0.0910
0.0910
0.0910
0.0910
12,300
+0.00(+0.00%)
Jan 16, 2015
0.0910
0.0910
0.0910
0
+0.00(+0.00%)
Jan 15, 2015
0.0910
0.0910
0.0910
0.0910
1,000
-0.01(-6.19%)
Jan 14, 2015
0.0950
0.0980
0.0950
0.0970
37,425
+0.01(+6.48%)
Jan 13, 2015
0.0911
0
-0.01(-7.04%)
Jan 12, 2015
0.0980
0.1000
0.0980
0.0980
2,202
+0.00(+0.00%)
Jan 09, 2015
0.0980
0.0980
0.0980
0.0980
9,700
+0.00(+0.00%)
Jan 08, 2015
0.0975
0.1000
0.0975
0.0980
62,090
-0.00(-2.00%)
Jan 07, 2015
0.0911
0.1000
0.0910
0.1000
41,953
+0.01(+9.77%)
Jan 06, 2015
0.1000
0.1000
0.0911
0.0911
14,481
+0.00(+0.11%)
Jan 05, 2015
0.0900
0.0910
0.0900
0.0910
19,094
+0.00(+1.00%)
Jan 02, 2015
0.0910
0.0910
0.0901
0.0901
9,100
-0.00(-0.99%)
Dec 31, 2014
0.0910
0.0910
0.0910
0
-0.00(-4.21%)
Dec 30, 2014
0.0900
0.0950
0.0900
0.0950
59,327
+0.00(+3.83%)
Dec 29, 2014
0.0915
0.0915
0.0915
0.0915
20,000
-0.00(-0.65%)
Dec 26, 2014
0.0922
0.0922
0.0900
0.0921
57,446
-0.00(-0.11%)
Dec 24, 2014
0.0922
0.0922
0.0922
0
+0.00(+0.00%)
Dec 23, 2014
0.0923
0.0925
0.0922
0.0922
15,500
+0.00(+0.00%)
Dec 22, 2014
0.0922
0.0922
0.0922
0.0922
13,900
-0.00(-2.95%)
Dec 19, 2014
0.1000
0.1000
0.0922
0.0950
38,250
-0.01(-5.00%)
Dec 18, 2014
0.0922
0.1000
0.0921
0.1000
37,440
+0.01(+8.70%)
Dec 17, 2014
0.0921
0.0921
0.0920
0.0920
7,000
-0.00(-0.22%)
Dec 16, 2014
0.0922
0.0922
27,350
-0.01(-7.80%)
Dec 15, 2014
0.1000
0.1010
0.1000
0.1000
78,727
-0.00(-0.99%)
Dec 12, 2014
0.1010
0.1010
0.1010
0.1010
47,240
+0.00(+0.00%)
Dec 11, 2014
0.1040
0.1040
0.1010
0.1010
5,290
-0.00(-2.88%)
Dec 10, 2014
0.1071
0.1079
0.1040
0.1040
20,309
-0.00(-0.95%)
Dec 09, 2014
0.1075
0.1079
0.1020
0.1050
64,032
-0.00(-2.69%)
Dec 08, 2014
0.1095
0.1095
0.1079
0.1079
2,000
+0.00(+2.76%)
Dec 05, 2014
0.1050
0.1050
0.1050
0.1050
5,000
-0.00(-2.33%)
Dec 04, 2014
0.1050
0.1075
0.1050
0.1075
7,800
+0.01(+7.50%)
Dec 03, 2014
0.1100
0.1100
0.1000
0.1000
21,000
+0.00(+0.00%)
Dec 02, 2014
0.1000
0.1100
0.1000
0.1000
190,450
+0.00(+0.00%)
Dec 01, 2014
0.1050
0.1050
0.1000
0.1000
15,000
-0.01(-6.98%)
Nov 28, 2014
0.1075
0.1075
0.1075
0.1075
2,000
+0.00(+1.42%)
Nov 26, 2014
0.1060
0.1060
0.1060
0
+0.00(+2.63%)
Nov 25, 2014
0.1128
0.1190
0.1033
0.1033
90,100
-0.01(-6.11%)
Nov 24, 2014
0.1000
0.1100
0.1000
0.1100
19,900
+0.01(+10.11%)
Nov 21, 2014
0.0953
0.1046
0.0952
0.0999
171,110
-0.01(-6.20%)
Nov 20, 2014
0.1168
0.1168
0.0951
0.1065
270,558
-0.01(-8.90%)
Nov 19, 2014
0.1168
0.1169
0.1168
0.1169
13,420
+0.00(+0.00%)
Nov 18, 2014
0.1000
0.1169
0.1000
0.1169
137,985
+0.02(+16.90%)
Nov 17, 2014
0.1100
0.1100
0.1000
0.1000
154,900
-0.02(-13.42%)
Nov 14, 2014
0.1400
0.1400
0.1155
0.1155
183,600
-0.03(-17.79%)
Nov 13, 2014
0.1300
0.1475
0.1300
0.1405
22,552
+0.01(+5.64%)
Nov 12, 2014
0.1340
0.1500
0.1330
0.1330
32,249
+0.00(+3.02%)
Nov 11, 2014
0.1350
0.1350
0.1291
0.1291
72,540
-0.00(-0.69%)
Nov 10, 2014
0.1350
0.1360
0.1300
0.1300
40,800
-0.01(-5.11%)
Nov 07, 2014
0.1350
0.1385
0.1275
0.1370
58,565
+0.00(+1.48%)
Nov 06, 2014
0.1199
0.1395
0.1199
0.1350
147,113
+0.01(+8.00%)
Nov 05, 2014
0.1775
0.1775
0.1140
0.1250
157,943
-0.03(-19.35%)
Nov 04, 2014
0.1100
0.1950
0.1100
0.1550
796,761
+0.04(+40.91%)
Nov 03, 2014
0.1100
0.1110
0.1100
0.1100
96,627
+0.00(+0.00%)
Oct 31, 2014
0.1100
0.1102
0.1100
0.1100
74,719
+0.00(+0.00%)
Oct 30, 2014
0.1051
0.1100
0.1051
0.1100
3,226
+0.01(+15.67%)
Oct 29, 2014
0.1101
0.1150
0.0951
0.0951
75,948
-0.01(-13.62%)
Oct 28, 2014
0.0950
0.1125
0.0900
0.1101
191,690
+0.02(+27.87%)
Oct 24, 2014
0.0861
0.0874
0.0861
0.0861
1,362
-0.00(-1.60%)
Oct 23, 2014
0.0836
0.0875
0.0836
0.0875
2,600
+0.00(+0.57%)
Oct 22, 2014
0.0870
0.0900
0.0870
0.0870
75,165
+0.00(+0.58%)
Oct 21, 2014
0.1000
0.1000
0.0800
0.0865
217,661
-0.01(-13.50%)
Oct 20, 2014
0.1100
0.1100
0.0856
0.1000
6,400
+0.02(+21.80%)
Oct 17, 2014
0.0850
0.0850
0.0821
0.0821
4,000
-0.02(-16.82%)
Oct 16, 2014
0.0987
0.0987
0.0987
0.0987
2,400
+0.00(+3.89%)
Oct 15, 2014
0.0900
0.1000
0.0853
0.0950
148,116
+0.01(+5.56%)
Oct 14, 2014
0.0900
0.0900
0.0900
0.0900
890
+0.00(+0.00%)
Oct 13, 2014
0.0900
0.0950
0.0801
0.0900
147,924
+0.00(+0.00%)
Oct 10, 2014
0.1000
0.1001
0.0800
0.0900
171,092
-0.01(-10.00%)
Oct 09, 2014
0.0990
0.1000
0.0990
0.1000
2,730
-0.01(-4.85%)
Oct 08, 2014
0.1050
0.1225
0.1050
0.1051
11,300
-0.00(-4.45%)
Oct 07, 2014
0.1080
0.1100
0.1000
0.1100
76,750
+0.00(+1.85%)
Oct 06, 2014
0.1275
0.1275
0.1080
0.1080
96,650
-0.02(-13.60%)
Oct 03, 2014
0.1250
0.1250
0.1250
0.1250
1,200
+0.00(+0.00%)
Oct 02, 2014
0.1250
0.1275
0.1250
0.1250
16,845
+0.00(+0.00%)
Oct 01, 2014
0.1250
0.1275
0.1250
0.1250
101,443
+0.00(+0.00%)
Sep 30, 2014
0.1400
0.1450
0.1250
0.1250
34,125
+0.00(+0.00%)
Sep 29, 2014
0.1200
0.1549
0.1150
0.1250
46,833
+0.01(+4.25%)
Sep 26, 2014
0.0999
0.1290
0.0902
0.1199
363,624
+0.03(+26.61%)
Sep 25, 2014
0.0999
0.0999
0.0933
0.0947
70,279
+0.01(+6.40%)
Sep 24, 2014
0.1000
0.1000
0.0890
0.0890
227,536
-0.01(-11.00%)
Sep 23, 2014
0.0960
0.1000
0.0960
0.1000
10,000
+0.00(+4.17%)
Sep 22, 2014
0.1000
0.1000
0.0951
0.0960
62,014
-0.00(-4.10%)
Sep 19, 2014
0.1050
0.1075
0.1001
0.1001
50,035
-0.00(-3.75%)
Sep 18, 2014
0.0965
0.1050
0.0965
0.1040
127,260
+0.01(+9.36%)
Sep 17, 2014
0.1090
0.1180
0.0930
0.0951
226,825
-0.01(-12.75%)
Sep 16, 2014
0.1029
0.1090
0.1029
0.1090
20,800
+0.01(+5.93%)
Sep 15, 2014
0.1000
0.1029
0.1000
0.1029
49,798
+0.01(+15.49%)
Sep 12, 2014
0.1050
0.1050
0.0891
0.0891
94,000
-0.01(-13.58%)
Sep 11, 2014
0.1089
0.1090
0.1031
0.1031
72,475
-0.00(-1.81%)
Sep 10, 2014
0.1150
0.1150
0.1150
0.1050
121,211
-0.00(-2.78%)
Sep 09, 2014
0.1150
0.1150
0.1076
0.1080
10,399
+0.00(+2.86%)
Sep 08, 2014
0.1089
0.1200
0.1050
0.1050
244,903
-0.00(-3.58%)
Sep 05, 2014
0.1200
0.1000
0.1089
61,685
-0.01(-9.25%)
Sep 04, 2014
0.1299
0.1299
0.1200
0.1200
88,400
-0.01(-4.00%)
Sep 03, 2014
0.1250
0.1250
0.1225
0.1250
31,200
+0.00(+0.00%)
Sep 02, 2014
0.1250
0.1260
0.1250
0.1250
26,631
-0.00(-0.79%)
Aug 29, 2014
0.1260
0.1260
0.1260
0
+0.00(+0.80%)
Aug 28, 2014
0.1262
0.1300
0.1250
0.1250
35,180
-0.00(-0.08%)
Aug 27, 2014
0.1300
0.1309
0.1300
0.1251
67,866
-0.00(-3.77%)
Aug 26, 2014
0.1300
0.1300
0.1300
0.1300
5,100
+0.00(+0.00%)
Aug 25, 2014
0.1300
0.1300
0.1300
3,340
+0.00(+0.00%)
Aug 22, 2014
0.1379
0.1379
0.1276
0.1300
46,564
-0.01(-5.73%)
Aug 21, 2014
0.1350
0.1400
0.1256
0.1379
91,385
+0.01(+9.97%)
Aug 20, 2014
0.1250
0.1300
0.1250
0.1254
34,390
-0.00(-3.54%)
Aug 19, 2014
0.1300
0.1300
0.1300
0.1300
7,400
+0.01(+4.00%)
Aug 18, 2014
0.1258
0.1299
0.1210
0.1250
154,560
-0.00(-3.03%)
Aug 15, 2014
0.1343
0.1343
0.1250
0.1289
101,935
-0.01(-3.95%)
Aug 14, 2014
0.1400
0.1400
0.1250
0.1342
161,600
-0.01(-4.14%)
Aug 13, 2014
0.1450
0.1450
0.1400
0.1400
122,870
-0.00(-2.64%)
Aug 12, 2014
0.1490
0.1545
0.1412
0.1438
87,607
-0.01(-3.49%)
Aug 11, 2014
0.1470
0.1490
0.1450
0.1490
72,520
+0.00(+1.36%)
Aug 08, 2014
0.1469
0.1470
0.1450
0.1470
11,605
+0.00(+0.07%)
Aug 07, 2014
0.1490
0.1490
0.1411
0.1469
45,498
-0.00(-0.07%)
Aug 06, 2014
0.1400
0.1530
0.1390
0.1470
318,041
+0.01(+5.00%)
Aug 05, 2014
0.1400
0.1489
0.1341
0.1400
46,349
-0.00(-3.45%)
Aug 04, 2014
0.1340
0.1450
0.1330
0.1450
149,579
+0.01(+6.62%)
Aug 01, 2014
0.1310
0.1440
0.1310
0.1360
253,494
+0.01(+5.84%)
Jul 31, 2014
0.1281
0.1390
0.1281
0.1285
92,407
+0.00(+1.98%)
Jul 30, 2014
0.1260
0.1260
0.1260
0.1260
5,032
+0.00(+0.00%)
Jul 29, 2014
0.1250
0.1309
0.1250
0.1260
43,400
+0.00(+0.00%)
Jul 28, 2014
0.1287
0.1335
0.1240
0.1260
25,402
+0.00(+1.61%)
Jul 25, 2014
0.1440
0.1440
0.1220
0.1240
121,120
-0.02(-10.79%)
Jul 24, 2014
0.1299
0.1390
0.1201
0.1390
244,215
+0.02(+15.83%)
Jul 23, 2014
0.1200
0.1299
0.1200
0.1200
58,900
-0.00(-3.15%)
Jul 22, 2014
0.1200
0.1239
0.1200
0.1239
26,450
+0.00(+4.12%)
Jul 21, 2014
0.1200
0.1300
0.1190
0.1190
44,579
+0.00(+0.00%)
Jul 18, 2014
0.1190
0.1200
0.1190
0.1190
72,294
-0.00(-0.75%)
Jul 17, 2014
0.1199
0.1199
0.1101
0.1199
20,030
+0.01(+5.18%)
Jul 16, 2014
0.1101
0.1145
0.1101
0.1140
88,066
+0.00(+3.54%)
Jul 15, 2014
0.1148
0.1148
0.1101
0.1101
30,344
-0.01(-5.41%)
Jul 14, 2014
0.1107
0.1199
0.1100
0.1164
52,901
+0.01(+5.53%)
Jul 11, 2014
0.1030
0.1200
0.1030
0.1103
19,411
-0.00(-2.73%)
Jul 10, 2014
0.1120
0.1135
0.1020
0.1134
55,040
+0.00(+1.25%)
Jul 09, 2014
0.1090
0.1175
0.1050
0.1120
90,985
+0.01(+9.16%)
Jul 08, 2014
0.1050
0.1050
0.1026
0.1026
22,103
-0.00(-2.29%)
Jul 07, 2014
0.1050
0.1050
0.1050
0.1050
9,536
+0.00(+1.65%)
Jul 03, 2014
0.1033
0.1033
0.1033
0
+0.00(+0.68%)
Jul 02, 2014
0.1026
0.1026
0.1026
0.1026
13,380
+0.00(+0.10%)
Jul 01, 2014
0.1100
0.1300
0.1000
0.1025
215,520
+0.00(+2.40%)
Jun 30, 2014
0.1200
0.1300
0.1000
0.1001
203,345
-0.02(-19.60%)
Jun 27, 2014
0.1200
0.1245
0.1100
0.1245
13,800
+0.00(+3.75%)
Jun 26, 2014
0.1050
0.1350
0.1050
0.1200
79,142
+0.01(+14.29%)
Jun 25, 2014
0.1050
0.1050
0.1050
0.1050
5,825
+0.00(+0.00%)
Jun 24, 2014
0.0921
0.1050
0.0921
0.1050
15,940
+0.00(+5.00%)
Jun 23, 2014
0.1000
0.1000
0.0970
0.1000
30,475
-0.00(-4.67%)
Jun 20, 2014
0.0960
0.1049
0.0960
0.1049
32,791
+0.01(+9.27%)
Jun 19, 2014
0.0920
0.0960
0.0900
0.0960
44,625
+0.00(+4.35%)
Jun 18, 2014
0.0900
0.0920
0.0900
0.0920
86,500
+0.00(+2.22%)
Jun 17, 2014
0.0950
0.0950
0.0900
0.0900
42,000
-0.01(-5.26%)
Jun 16, 2014
0.0900
0.0950
0.0900
0.0950
27,592
+0.01(+5.56%)
Jun 13, 2014
0.1000
0.1000
0.0900
0.0900
132,560
-0.01(-10.00%)
Jun 12, 2014
0.1000
0.1000
0.0945
0.1000
35,100
+0.00(+0.00%)
Jun 11, 2014
0.0910
0.1000
0.0900
0.1000
98,900
-0.00(-0.99%)
Jun 10, 2014
0.1050
0.1050
0.0950
0.1010
101,907
-0.01(-12.17%)
Jun 06, 2014
0.1150
0.1150
0.1125
0.1150
3,636
+0.00(+0.00%)
Jun 05, 2014
0.1200
0.1200
0.1100
0.1150
61,233
+0.00(+0.00%)
Jun 04, 2014
0.1150
0.1150
0.1150
0.1150
28,667
+0.01(+4.55%)
Jun 03, 2014
0.1100
0.1100
0.1100
0.1100
400
-0.01(-4.35%)
Jun 02, 2014
0.1100
0.1150
0.1100
0.1150
55,533
-0.00(-2.54%)
May 30, 2014
0.1110
0.1180
0.1105
0.1180
43,964
+0.00(+0.00%)
May 29, 2014
0.1149
0.1180
0.1100
0.1180
67,974
+0.01(+12.38%)
May 28, 2014
0.0900
0.1050
0.0900
0.1050
54,300
+0.00(+5.00%)
May 27, 2014
0.1000
0.1000
0.0900
0.1000
56,079
+0.01(+11.11%)
May 23, 2014
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
May 22, 2014
0.1101
0.1101
0.0900
0.0900
144,900
-0.02(-18.26%)
May 21, 2014
0.1111
0.1200
0.1026
0.1101
149,700
-0.01(-5.17%)
May 20, 2014
0.1100
0.1300
0.1000
0.1161
206,586
-0.00(-3.17%)
May 19, 2014
0.1300
0.1350
0.0700
0.1199
413,216
-0.01(-11.12%)
May 16, 2014
0.1380
0.1500
0.1349
0.1349
56,041
-0.01(-3.64%)
May 15, 2014
0.1550
0.1550
0.1398
0.1400
241,560
-0.02(-11.89%)
May 14, 2014
0.1500
0.1589
0.1400
0.1589
72,900
+0.00(+2.52%)
May 13, 2014
0.1451
0.1550
0.1451
0.1550
69,820
-0.00(-2.45%)
May 12, 2014
0.1404
0.1600
0.1404
0.1589
39,700
+0.01(+5.93%)
May 09, 2014
0.1450
0.1500
0.1450
0.1500
76,850
+0.01(+3.45%)
May 08, 2014
0.1480
0.1480
0.1360
0.1450
107,335
+0.00(+1.75%)
May 07, 2014
0.1470
0.1500
0.1425
0.1425
80,286
-0.00(-3.06%)
May 06, 2014
0.1533
0.1598
0.1470
0.1470
70,585
-0.02(-9.54%)
May 05, 2014
0.1550
0.1625
0.1511
0.1625
11,695
+0.01(+4.84%)
May 02, 2014
0.1550
0.1634
0.1500
0.1550
79,925
-0.00(-0.64%)
May 01, 2014
0.1600
0.1600
0.1560
0.1560
22,250
-0.00(-2.50%)
Apr 30, 2014
0.1550
0.1675
0.1500
0.1600
134,685
+0.01(+4.78%)
Apr 29, 2014
0.1560
0.1600
0.1475
0.1527
163,520
-0.00(-2.12%)
Apr 28, 2014
0.1600
0.1699
0.1550
0.1560
113,493
-0.00(-1.89%)
Apr 25, 2014
0.1500
0.1590
0.1470
0.1590
32,087
+0.01(+6.00%)
Apr 24, 2014
0.1352
0.1745
0.1352
0.1500
142,905
+0.01(+11.11%)
Apr 23, 2014
0.1660
0.1700
0.1350
0.1350
233,190
-0.03(-18.67%)
Apr 22, 2014
0.1699
0.1775
0.1660
0.1660
35,375
-0.00(-2.30%)
Apr 21, 2014
0.1699
0.1750
0.1650
0.1699
82,500
+0.00(+2.97%)
Apr 17, 2014
0.1650
0.1650
0.1650
0
+0.00(+0.00%)
Apr 16, 2014
0.1500
0.1875
0.1470
0.1650
144,815
+0.02(+10.00%)
Apr 15, 2014
0.1700
0.1900
0.1500
0.1500
251,802
-0.02(-11.76%)
Apr 14, 2014
0.1550
0.1900
0.1550
0.1700
375,961
-0.01(-7.56%)
Apr 11, 2014
0.1540
0.1950
0.1400
0.1839
0
+0.03(+22.60%)
Apr 10, 2014
0.1535
0.1599
0.1400
0.1500
262,036
-0.00(-2.28%)
Apr 09, 2014
0.1525
0.1700
0.1525
0.1535
98,166
+0.00(+2.27%)
Apr 08, 2014
0.1700
0.1700
0.1500
0.1501
167,141
-0.02(-11.71%)
Apr 07, 2014
0.1800
0.1850
0.1551
0.1700
254,427
-0.01(-8.11%)
Apr 04, 2014
0.1949
0.1950
0.1800
0.1850
0
+0.00(+2.72%)
Apr 03, 2014
0.1800
0.1949
0.1800
0.1801
27,901
+0.00(+0.06%)
Apr 02, 2014
0.1850
0.1950
0.1800
0.1800
370,697
+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.