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
Biolife Sciences Inc
(OP:
BLFE
)
N/A
UNCHANGED
Last Price
Updated: 2:47 PM EDT, Apr 16, 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
0.0004
0.0006
0.0004
0.0005
11,150,030
-0.00(-16.67%)
Mar 30, 2023
0.0006
0.0006
0.0004
0.0006
8,563,173
+0.00(+0.00%)
Mar 29, 2023
0.0005
0.0006
0.0004
0.0006
18,506,632
+0.00(+0.00%)
Mar 28, 2023
0.0006
0.0006
0.0005
0.0006
24,083,914
+0.00(+0.00%)
Mar 27, 2023
0.0007
0.0007
0.0005
0.0006
12,529,761
-0.00(-14.29%)
Mar 24, 2023
0.0007
0.0007
0.0006
0.0007
6,239,133
+0.00(+16.67%)
Mar 23, 2023
0.0007
0.0007
0.0006
0.0006
1,219,366
-0.00(-14.29%)
Mar 22, 2023
0.0007
0.0007
0.0006
0.0007
1,118,672
+0.00(+0.00%)
Mar 21, 2023
0.0007
0.0007
0.0006
0.0007
5,657,169
+0.00(+16.67%)
Mar 20, 2023
0.0007
0.0007
0.0006
0.0006
20,346,870
-0.00(-14.29%)
Mar 17, 2023
0.0008
0.0008
0.0006
0.0007
5,888,209
-0.00(-12.50%)
Mar 16, 2023
0.0008
0.0009
0.0007
0.0008
11,161,257
-0.00(-11.11%)
Mar 15, 2023
0.0007
0.0009
0.0006
0.0009
26,653,584
+0.00(+50.00%)
Mar 14, 2023
0.0006
0.0008
0.0006
0.0006
10,695,429
+0.00(+0.00%)
Mar 13, 2023
0.0008
0.0009
0.0006
0.0006
7,224,469
-0.00(-25.00%)
Mar 10, 2023
0.0009
0.0009
0.0007
0.0008
3,611,221
-0.00(-11.11%)
Mar 09, 2023
0.0008
0.0009
0.0008
0.0009
3,508,973
+0.00(+12.50%)
Mar 08, 2023
0.0009
0.0010
0.0008
0.0008
12,614,774
-0.00(-11.11%)
Mar 07, 2023
0.0011
0.0011
0.0009
0.0009
14,042,260
-0.00(-10.00%)
Mar 06, 2023
0.0010
0.0011
0.0010
0.0010
18,540,076
+0.00(+0.00%)
Mar 03, 2023
0.0011
0.0012
0.0010
0.0010
6,057,312
-0.00(-16.67%)
Mar 02, 2023
0.0012
0.0012
0.0011
0.0012
1,169,634
+0.00(+0.00%)
Mar 01, 2023
0.0012
0.0012
0.0010
0.0012
6,413,187
+0.00(+9.09%)
Feb 28, 2023
0.0012
0.0013
0.0011
0.0011
5,413,085
-0.00(-8.33%)
Feb 27, 2023
0.0013
0.0015
0.0011
0.0012
3,622,140
+0.00(+0.00%)
Feb 24, 2023
0.0013
0.0017
0.0011
0.0012
12,189,391
+0.00(+0.00%)
Feb 23, 2023
0.0011
0.0013
0.0010
0.0012
6,430,027
+0.00(+9.09%)
Feb 22, 2023
0.0013
0.0013
0.0010
0.0011
6,399,233
-0.00(-8.33%)
Feb 21, 2023
0.0014
0.0014
0.0011
0.0012
40,102,448
-0.00(-14.29%)
Feb 17, 2023
0.0016
0.0016
0.0012
0.0014
21,310,368
-0.00(-6.67%)
Feb 16, 2023
0.0017
0.0020
0.0014
0.0015
17,512,532
-0.00(-21.05%)
Feb 15, 2023
0.0020
0.0020
0.0016
0.0019
21,375,172
-0.00(-5.00%)
Feb 14, 2023
0.0017
0.0021
0.0015
0.0020
161,224,080
+0.00(+25.00%)
Feb 13, 2023
0.0018
0.0021
0.0014
0.0016
13,114,445
-0.00(-5.88%)
Feb 10, 2023
0.0018
0.0018
0.0016
0.0017
809,180
+0.00(+0.00%)
Feb 09, 2023
0.0021
0.0021
0.0016
0.0017
16,013,030
-0.00(-15.00%)
Feb 08, 2023
0.0018
0.0021
0.0018
0.0020
4,344,537
+0.00(+5.26%)
Feb 07, 2023
0.0022
0.0022
0.0017
0.0019
10,974,506
-0.00(-5.00%)
Feb 06, 2023
0.0025
0.0025
0.0018
0.0020
16,861,600
-0.00(-9.09%)
Feb 03, 2023
0.0030
0.0031
0.0022
0.0022
39,823,012
-0.00(-26.67%)
Feb 02, 2023
0.0033
0.0038
0.0027
0.0030
29,188,736
+0.00(+0.00%)
Feb 01, 2023
0.0030
0.0034
0.0021
0.0030
5,744,210
+0.00(+3.45%)
Jan 31, 2023
0.0027
0.0029
0.0027
0.0029
1,515,742
+0.00(+0.00%)
Jan 30, 2023
0.0028
0.0030
0.0027
0.0029
4,245,978
+0.00(+0.00%)
Jan 27, 2023
0.0029
0.0030
0.0027
0.0029
2,873,110
+0.00(+0.00%)
Jan 26, 2023
0.0026
0.0030
0.0022
0.0029
2,731,594
+0.00(+7.41%)
Jan 25, 2023
0.0030
0.0030
0.0025
0.0027
2,709,513
-0.00(-10.00%)
Jan 24, 2023
0.0035
0.0035
0.0028
0.0030
8,443,954
-0.00(-14.29%)
Jan 23, 2023
0.0035
0.0040
0.0034
0.0035
1,268,533
+0.00(+2.94%)
Jan 20, 2023
0.0038
0.0044
0.0030
0.0034
6,069,471
+0.00(+6.25%)
Jan 19, 2023
0.0044
0.0044
0.0032
0.0032
3,190,229
-0.00(-20.00%)
Jan 18, 2023
0.0050
0.0055
0.0040
0.0040
14,605,736
-0.00(-20.00%)
Jan 17, 2023
0.0065
0.0070
0.0050
0.0050
5,456,711
-0.00(-28.57%)
Jan 13, 2023
0.0082
0.0082
0.0067
0.0070
3,914,541
-0.00(-15.66%)
Jan 12, 2023
0.0090
0.0100
0.0082
0.0083
200,240
+0.00(+1.22%)
Jan 11, 2023
0.0086
0.0086
0.0082
0.0082
7,899
-0.00(-1.20%)
Jan 10, 2023
0.0075
0.0084
0.0073
0.0083
114,450
+0.00(+10.67%)
Jan 09, 2023
0.0076
0.0082
0.0073
0.0075
39,377
-0.00(-1.32%)
Jan 06, 2023
0.0086
0.0086
0.0072
0.0076
77,270
-0.00(-11.63%)
Jan 05, 2023
0.0080
0.0086
0.0076
0.0086
320,430
+0.00(+3.61%)
Jan 04, 2023
0.0085
0.0085
0.0070
0.0083
2,863,688
-0.00(-1.19%)
Jan 03, 2023
0.0092
0.0096
0.0070
0.0084
450,690
-0.00(-9.68%)
Dec 30, 2022
0.0093
0.0098
0.0086
0.0093
200,483
+0.00(+6.90%)
Dec 29, 2022
0.0094
0.0095
0.0085
0.0087
70,271
+0.00(+6.10%)
Dec 28, 2022
0.0085
0.0099
0.0081
0.0082
2,931,548
-0.00(-3.53%)
Dec 27, 2022
0.0081
0.0087
0.0080
0.0085
35,119
+0.00(+4.94%)
Dec 23, 2022
0.0092
0.0092
0.0080
0.0081
44,245
+0.00(+1.25%)
Dec 22, 2022
0.0080
0.0092
0.0072
0.0080
286,949
-0.00(-6.98%)
Dec 21, 2022
0.0080
0.0086
0.0070
0.0086
330,611
+0.00(+6.17%)
Dec 20, 2022
0.0082
0.0086
0.0081
0.0081
127,250
-0.00(-1.22%)
Dec 19, 2022
0.0087
0.0094
0.0080
0.0082
77,827
+0.00(+2.50%)
Dec 16, 2022
0.0095
0.0099
0.0080
0.0080
171,621
-0.00(-19.19%)
Dec 15, 2022
0.0092
0.0099
0.0090
0.0099
367,274
+0.00(+4.21%)
Dec 14, 2022
0.0080
0.0099
0.0073
0.0095
220,266
+0.00(+26.67%)
Dec 13, 2022
0.0067
0.0079
0.0067
0.0075
93,976
+0.00(+7.14%)
Dec 12, 2022
0.0090
0.0096
0.0067
0.0070
3,297,354
-0.00(-25.53%)
Dec 09, 2022
0.0084
0.0095
0.0083
0.0094
59,094
+0.00(+10.59%)
Dec 08, 2022
0.0095
0.0095
0.0083
0.0085
336,644
-0.00(-5.56%)
Dec 07, 2022
0.0259
0.0259
0.0085
0.0090
5,019,639
-0.00(-8.16%)
Dec 06, 2022
0.0121
0.0121
0.0098
0.0098
126,654
-0.00(-2.97%)
Dec 05, 2022
0.0102
0.0103
0.0098
0.0101
387,399
+0.00(+1.00%)
Dec 02, 2022
0.0100
0.0100
0.0098
0.0100
250,731
+0.00(+2.04%)
Dec 01, 2022
0.0100
0.0103
0.0094
0.0098
61,137
+0.00(+5.38%)
Nov 30, 2022
0.0128
0.0128
0.0093
0.0093
1,931,238
-0.00(-13.08%)
Nov 29, 2022
0.0109
0.0109
0.0101
0.0107
119,332
+0.00(+7.00%)
Nov 28, 2022
0.0108
0.0119
0.0093
0.0100
1,411,176
+0.00(+0.00%)
Nov 25, 2022
0.0109
0.0109
0.0100
0.0100
533,182
-0.00(-4.76%)
Nov 23, 2022
0.0107
0.0109
0.0096
0.0105
702,853
-0.00(-1.87%)
Nov 22, 2022
0.0096
0.0109
0.0094
0.0107
1,079,364
+0.00(+12.63%)
Nov 21, 2022
0.0090
0.0099
0.0079
0.0095
3,105,438
+0.00(+6.74%)
Nov 18, 2022
0.0216
0.0250
0.0060
0.0089
8,233,783
-0.01(-55.50%)
Nov 17, 2022
0.0208
0.0208
0.0191
0.0200
140,064
-0.00(-8.26%)
Nov 16, 2022
0.0220
0.0240
0.0207
0.0218
160,990
-0.00(-0.91%)
Nov 15, 2022
0.0195
0.0225
0.0195
0.0220
96,798
+0.00(+3.29%)
Nov 14, 2022
0.0211
0.0213
0.0191
0.0213
88,139
+0.00(+0.95%)
Nov 11, 2022
0.0198
0.0235
0.0175
0.0211
199,209
+0.00(+6.57%)
Nov 10, 2022
0.0200
0.0201
0.0177
0.0198
7,968,290
-0.00(-1.00%)
Nov 09, 2022
0.0190
0.0250
0.0175
0.0200
280,785
+0.00(+0.00%)
Nov 08, 2022
0.0196
0.0209
0.0190
0.0200
396,533
+0.00(+0.00%)
Nov 07, 2022
0.0200
0.0299
0.0198
0.0200
8,870,052
+0.00(+0.00%)
Nov 04, 2022
0.0260
0.0260
0.0192
0.0200
197,953
+0.00(+2.56%)
Nov 03, 2022
0.0250
0.0250
0.0175
0.0195
356,305
-0.01(-25.00%)
Nov 02, 2022
0.0246
0.0270
0.0246
0.0260
52,251
+0.00(+0.00%)
Nov 01, 2022
0.0288
0.0288
0.0141
0.0260
104,825
-0.00(-2.62%)
Oct 31, 2022
0.0300
0.0300
0.0230
0.0267
15,330
-0.00(-10.70%)
Oct 28, 2022
0.0270
0.0340
0.0222
0.0299
109,219
+0.00(+7.17%)
Oct 27, 2022
0.0300
0.0300
0.0267
0.0279
76,390
-0.00(-6.69%)
Oct 26, 2022
0.0300
0.0300
0.0212
0.0299
231,882
+0.00(+2.75%)
Oct 25, 2022
0.0170
0.0390
0.0170
0.0291
280,458
+0.01(+71.18%)
Oct 24, 2022
0.0148
0.0185
0.0148
0.0170
262,563
-0.00(-1.73%)
Oct 21, 2022
0.0125
0.0175
0.0120
0.0173
2,501,045
+0.00(+33.08%)
Oct 20, 2022
0.0102
0.0140
0.0100
0.0130
2,624,550
+0.00(+16.07%)
Oct 19, 2022
0.0101
0.0120
0.0099
0.0112
649,042
+0.00(+17.89%)
Oct 18, 2022
0.0150
0.0167
0.0062
0.0095
6,597,842
-0.00(-33.57%)
Oct 17, 2022
0.0154
0.0180
0.0119
0.0143
5,863,011
+0.00(+19.17%)
Oct 14, 2022
0.0149
0.0190
0.0117
0.0120
1,849,303
-0.01(-31.43%)
Oct 13, 2022
0.0190
0.0190
0.0149
0.0175
2,294,827
+0.00(+17.45%)
Oct 12, 2022
0.0162
0.0210
0.0139
0.0149
1,461,159
-0.00(-23.59%)
Oct 11, 2022
0.0320
0.0320
0.0171
0.0195
1,396,167
-0.01(-36.07%)
Oct 10, 2022
0.0420
0.0420
0.0301
0.0305
43,724
-0.01(-27.38%)
Oct 07, 2022
0.0330
0.0420
0.0300
0.0420
84,585
+0.01(+27.27%)
Oct 06, 2022
0.0292
0.0330
0.0292
0.0330
20,319
+0.00(+6.11%)
Oct 05, 2022
0.0340
0.0340
0.0292
0.0311
43,149
+0.00(+0.32%)
Oct 04, 2022
0.0270
0.0339
0.0270
0.0310
426,826
+0.00(+14.81%)
Oct 03, 2022
0.0268
0.0300
0.0250
0.0270
194,219
+0.00(+0.75%)
Sep 30, 2022
0.0280
0.0280
0.0260
0.0268
42,490
-0.00(-0.74%)
Sep 29, 2022
0.0280
0.0280
0.0260
0.0270
145,778
-0.00(-3.57%)
Sep 28, 2022
0.0301
0.0330
0.0250
0.0280
177,958
-0.00(-6.67%)
Sep 27, 2022
0.0315
0.0315
0.0275
0.0300
333,702
+0.00(+9.09%)
Sep 26, 2022
0.0300
0.0350
0.0272
0.0275
221,725
+0.00(+1.10%)
Sep 23, 2022
0.0270
0.0300
0.0270
0.0272
74,522
+0.00(+0.00%)
Sep 22, 2022
0.0300
0.0331
0.0214
0.0272
567,600
-0.01(-17.58%)
Sep 21, 2022
0.0315
0.0330
0.0270
0.0330
85,177
+0.01(+22.22%)
Sep 20, 2022
0.0270
0.0320
0.0265
0.0270
115,637
+0.00(+1.89%)
Sep 19, 2022
0.0315
0.0315
0.0264
0.0265
2,111,196
-0.01(-19.70%)
Sep 16, 2022
0.0306
0.0360
0.0306
0.0330
81,428
+0.00(+10.00%)
Sep 15, 2022
0.0300
0.0350
0.0282
0.0300
799,069
+0.00(+0.00%)
Sep 14, 2022
0.0365
0.0402
0.0260
0.0300
1,132,374
-0.01(-18.03%)
Sep 13, 2022
0.0409
0.0409
0.0365
0.0366
82,073
+0.00(+0.00%)
Sep 12, 2022
0.0380
0.0400
0.0365
0.0366
103,934
+0.00(+3.10%)
Sep 09, 2022
0.0400
0.0403
0.0355
0.0355
56,139
-0.00(-6.58%)
Sep 08, 2022
0.0350
0.0412
0.0300
0.0380
458,671
+0.00(+1.33%)
Sep 07, 2022
0.0471
0.0500
0.0375
0.0375
1,596,373
-0.01(-20.38%)
Sep 06, 2022
0.0451
0.0549
0.0451
0.0471
131,661
-0.00(-6.18%)
Sep 02, 2022
0.0565
0.0569
0.0500
0.0502
940,179
-0.00(-3.46%)
Sep 01, 2022
0.0453
0.0520
0.0453
0.0520
275,665
+0.00(+4.00%)
Aug 31, 2022
0.0569
0.0569
0.0470
0.0500
460,572
-0.01(-10.07%)
Aug 30, 2022
0.0473
0.0570
0.0454
0.0556
2,051,045
+0.01(+32.70%)
Aug 29, 2022
0.0425
0.0474
0.0368
0.0419
192,093
-0.00(-1.41%)
Aug 26, 2022
0.0499
0.0499
0.0400
0.0425
787,822
+0.00(+4.94%)
Aug 25, 2022
0.0499
0.0501
0.0365
0.0405
1,635,107
-0.01(-19.00%)
Aug 24, 2022
0.0530
0.0589
0.0463
0.0500
1,599,351
+0.00(+7.53%)
Aug 23, 2022
0.0440
0.0488
0.0400
0.0465
1,211,719
+0.00(+5.68%)
Aug 22, 2022
0.0599
0.0599
0.0407
0.0440
1,834,460
-0.02(-26.42%)
Aug 19, 2022
0.0594
0.0598
0.0532
0.0598
506,025
+0.00(+0.17%)
Aug 18, 2022
0.0649
0.0649
0.0500
0.0597
1,570,768
-0.01(-8.01%)
Aug 17, 2022
0.0700
0.0830
0.0611
0.0649
4,922,427
+0.00(+6.92%)
Aug 16, 2022
0.0611
0.0700
0.0580
0.0607
1,489,709
-0.01(-11.52%)
Aug 15, 2022
0.0672
0.0690
0.0610
0.0686
75,033
-0.00(-1.86%)
Aug 12, 2022
0.0799
0.0799
0.0660
0.0699
103,141
+0.00(+5.91%)
Aug 11, 2022
0.0695
0.0799
0.0603
0.0660
236,722
-0.00(-5.71%)
Aug 10, 2022
0.0699
0.0700
0.0602
0.0700
63,202
+0.00(+0.43%)
Aug 09, 2022
0.0700
0.0755
0.0610
0.0697
66,174
-0.00(-1.83%)
Aug 08, 2022
0.0790
0.0790
0.0673
0.0710
150,921
-0.01(-6.58%)
Aug 05, 2022
0.0819
0.0819
0.0700
0.0760
378,556
-0.00(-5.00%)
Aug 04, 2022
0.0875
0.0875
0.0781
0.0800
188,485
-0.00(-5.10%)
Aug 03, 2022
0.0879
0.0879
0.0800
0.0843
23,700
-0.00(-4.10%)
Aug 02, 2022
0.0810
0.0890
0.0770
0.0879
64,548
+0.01(+9.88%)
Aug 01, 2022
0.0810
0.0930
0.0770
0.0800
88,594
+0.00(+1.27%)
Jul 29, 2022
0.1050
0.1050
0.0790
0.0790
619,052
-0.03(-28.18%)
Jul 28, 2022
0.1200
0.1200
0.1000
0.1100
143,533
-0.01(-6.70%)
Jul 27, 2022
0.1100
0.1179
0.1027
0.1179
89,115
+0.01(+7.18%)
Jul 26, 2022
0.1262
0.1262
0.1027
0.1100
125,590
-0.02(-12.84%)
Jul 25, 2022
0.1100
0.1262
0.1050
0.1262
49,214
+0.02(+14.73%)
Jul 22, 2022
0.1149
0.1149
0.1050
0.1100
50,760
-0.01(-4.35%)
Jul 21, 2022
0.1220
0.1349
0.1061
0.1150
120,267
+0.00(+3.51%)
Jul 20, 2022
0.1200
0.1216
0.1066
0.1111
240,177
-0.01(-11.12%)
Jul 19, 2022
0.1310
0.1335
0.1160
0.1250
123,156
-0.00(-2.50%)
Jul 18, 2022
0.1340
0.1340
0.1280
0.1282
16,984
+0.00(+0.94%)
Jul 15, 2022
0.1420
0.1420
0.1260
0.1270
72,666
-0.02(-11.68%)
Jul 14, 2022
0.1952
0.2040
0.1170
0.1438
307,495
-0.05(-26.33%)
Jul 13, 2022
0.1180
0.2245
0.1051
0.1952
125,459
+0.09(+80.24%)
Jul 12, 2022
0.1141
0.1180
0.1050
0.1083
19,652
+0.00(+3.14%)
Jul 11, 2022
0.1100
0.1100
0.1000
0.1050
11,582
+0.00(+0.00%)
Jul 08, 2022
0.1099
0.1099
0.1050
0.1050
10,356
-0.00(-2.96%)
Jul 07, 2022
0.1003
0.1099
0.1000
0.1082
85,806
+0.01(+7.88%)
Jul 06, 2022
0.1199
0.1199
0.1000
0.1003
87,606
-0.01(-7.13%)
Jul 05, 2022
0.1199
0.1199
0.1070
0.1080
15,921
-0.00(-1.82%)
Jul 01, 2022
0.1289
0.1289
0.1001
0.1100
59,427
-0.01(-7.95%)
Jun 30, 2022
0.1170
0.1289
0.1100
0.1195
20,319
+0.01(+8.64%)
Jun 29, 2022
0.1220
0.1294
0.1000
0.1100
15,317
-0.02(-14.99%)
Jun 28, 2022
0.1257
0.1294
0.1220
0.1294
17,893
+0.00(+2.94%)
Jun 27, 2022
0.1220
0.1294
0.1220
0.1257
6,116
+0.00(+3.03%)
Jun 24, 2022
0.1220
0.1257
0.1220
0.1220
2,456
-0.00(-1.53%)
Jun 23, 2022
0.1294
0.1294
0.1220
0.1239
37,786
+0.00(+1.47%)
Jun 22, 2022
0.1300
0.1300
0.1220
0.1221
21,788
-0.01(-6.08%)
Jun 21, 2022
0.1211
0.1300
0.1211
0.1300
51,510
+0.01(+5.26%)
Jun 17, 2022
0.1230
0.1300
0.1211
0.1235
65,086
-0.01(-5.00%)
Jun 16, 2022
0.1223
0.1487
0.1211
0.1300
111,698
-0.03(-16.67%)
Jun 15, 2022
0.1188
0.1600
0.1188
0.1560
139,909
+0.04(+28.93%)
Jun 14, 2022
0.1217
0.1285
0.1210
0.1210
163,543
-0.00(-1.55%)
Jun 13, 2022
0.1350
0.1400
0.1211
0.1229
109,085
-0.01(-8.96%)
Jun 10, 2022
0.1230
0.1598
0.1210
0.1350
88,369
+0.01(+11.57%)
Jun 09, 2022
0.1201
0.1640
0.1201
0.1210
130,709
-0.02(-12.70%)
Jun 08, 2022
0.1545
0.1637
0.1169
0.1386
36,312
-0.03(-15.49%)
Jun 07, 2022
0.1450
0.1640
0.1400
0.1640
15,008
+0.00(+2.50%)
Jun 06, 2022
0.1755
0.1755
0.1500
0.1600
82,076
-0.01(-3.03%)
Jun 03, 2022
0.1800
0.1800
0.1603
0.1650
28,340
-0.01(-8.33%)
Jun 02, 2022
0.1600
0.1800
0.1600
0.1800
33,597
+0.02(+12.43%)
Jun 01, 2022
0.1590
0.1800
0.1590
0.1601
12,327
+0.00(+0.00%)
May 31, 2022
0.1695
0.1741
0.1590
0.1601
11,219
-0.01(-8.25%)
May 27, 2022
0.1890
0.1890
0.1600
0.1745
11,600
+0.01(+9.06%)
May 26, 2022
0.1595
0.1666
0.1552
0.1600
17,380
+0.00(+1.72%)
May 25, 2022
0.1595
0.1595
0.1505
0.1573
73,170
+0.00(+1.48%)
May 24, 2022
0.1505
0.1645
0.1505
0.1550
21,971
-0.01(-3.13%)
May 23, 2022
0.1623
0.1645
0.1405
0.1600
64,848
+0.00(+0.00%)
May 20, 2022
0.1642
0.1642
0.1500
0.1600
53,544
+0.02(+10.34%)
May 19, 2022
0.1645
0.1645
0.1300
0.1450
96,992
+0.01(+11.11%)
May 18, 2022
0.1665
0.1750
0.1151
0.1305
67,907
-0.03(-19.94%)
May 17, 2022
0.1799
0.1799
0.1630
0.1630
26,057
-0.01(-4.12%)
May 16, 2022
0.1800
0.1848
0.1624
0.1700
43,917
-0.01(-7.31%)
May 13, 2022
0.1782
0.1848
0.1715
0.1834
39,790
-0.00(-0.49%)
May 12, 2022
0.1455
0.1843
0.1455
0.1843
52,798
+0.01(+6.59%)
May 11, 2022
0.1704
0.1848
0.1505
0.1729
51,718
+0.02(+10.13%)
May 10, 2022
0.1848
0.1848
0.1570
0.1570
51,501
-0.00(-1.88%)
May 09, 2022
0.1620
0.1848
0.1560
0.1600
69,975
-0.02(-11.11%)
May 06, 2022
0.1900
0.1900
0.1760
0.1800
15,088
+0.00(+0.00%)
May 05, 2022
0.1910
0.1910
0.1700
0.1800
22,277
-0.01(-2.70%)
May 04, 2022
0.1755
0.1900
0.1755
0.1850
39,163
-0.01(-7.04%)
May 03, 2022
0.1801
0.2199
0.1585
0.1990
146,548
-0.02(-7.36%)
May 02, 2022
0.2150
0.2195
0.1500
0.2148
58,533
-0.00(-2.14%)
Apr 29, 2022
0.2200
0.2200
0.2000
0.2195
52,865
+0.00(+1.95%)
Apr 28, 2022
0.2396
0.2490
0.2000
0.2153
133,816
-0.03(-13.53%)
Apr 27, 2022
0.2838
0.2838
0.2250
0.2490
79,357
-0.03(-10.08%)
Apr 26, 2022
0.2510
0.2838
0.2510
0.2769
13,335
-0.01(-2.43%)
Apr 25, 2022
0.2650
0.2839
0.2650
0.2838
57,382
-0.00(-0.04%)
Apr 22, 2022
0.2752
0.2839
0.2700
0.2839
116,390
-0.00(-0.04%)
Apr 21, 2022
0.2752
0.2894
0.2752
0.2840
22,402
+0.00(+0.18%)
Apr 20, 2022
0.2992
0.2992
0.2749
0.2835
37,023
-0.02(-5.15%)
Apr 19, 2022
0.2713
0.2997
0.2711
0.2989
40,530
+0.01(+2.40%)
Apr 18, 2022
0.2800
0.3050
0.2710
0.2919
84,119
-0.01(-3.02%)
Apr 14, 2022
0.3010
0.3100
0.3001
0.3010
165,207
-0.01(-3.06%)
Apr 13, 2022
0.2767
0.3600
0.2754
0.3105
148,230
+0.03(+10.93%)
Apr 12, 2022
0.2900
0.2998
0.2750
0.2799
138,196
-0.02(-6.67%)
Apr 11, 2022
0.2900
0.3240
0.2598
0.2999
89,334
-0.02(-7.41%)
Apr 08, 2022
0.2652
0.3300
0.2652
0.3239
94,612
+0.05(+17.02%)
Apr 07, 2022
0.3150
0.3150
0.2501
0.2768
227,196
-0.02(-6.17%)
Apr 06, 2022
0.3390
0.3800
0.2950
0.2950
581,063
-0.03(-9.23%)
Apr 05, 2022
0.3650
0.3715
0.2800
0.3250
407,140
-0.03(-9.72%)
Apr 04, 2022
0.4000
0.4065
0.2811
0.3600
618,219
-0.04(-10.00%)
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.