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
(OP:
BLQC
)
0.0541
-0.0009 (-1.64%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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
0.1480
0.1795
0.1450
0.1750
495,914
+0.03(+19.62%)
Mar 30, 2023
0.1800
0.1925
0.1425
0.1463
884,722
-0.01(-8.56%)
Mar 29, 2023
0.1401
0.1650
0.1375
0.1600
1,017,224
+0.03(+23.08%)
Mar 28, 2023
0.1425
0.1425
0.1300
0.1300
609,904
-0.01(-8.00%)
Mar 27, 2023
0.1549
0.1549
0.1375
0.1413
130,671
-0.01(-5.48%)
Mar 24, 2023
0.1594
0.1594
0.1450
0.1495
209,923
+0.00(+3.10%)
Mar 23, 2023
0.1600
0.1600
0.1404
0.1450
220,250
+0.01(+4.47%)
Mar 22, 2023
0.1700
0.1750
0.1375
0.1388
3,349,375
-0.03(-18.35%)
Mar 21, 2023
0.1596
0.1700
0.1595
0.1700
196,752
+0.01(+6.92%)
Mar 20, 2023
0.1630
0.1900
0.1580
0.1590
197,478
-0.01(-6.47%)
Mar 17, 2023
0.1700
0.1900
0.1630
0.1700
550,741
+0.00(+0.00%)
Mar 16, 2023
0.1500
0.1719
0.1500
0.1700
134,639
+0.03(+17.24%)
Mar 15, 2023
0.1550
0.1700
0.1400
0.1450
239,807
-0.01(-6.45%)
Mar 14, 2023
0.1700
0.2095
0.1463
0.1550
710,568
-0.01(-3.13%)
Mar 13, 2023
0.1650
0.1800
0.1427
0.1600
557,126
-0.00(-2.44%)
Mar 10, 2023
0.1800
0.1800
0.1530
0.1640
154,194
-0.01(-3.53%)
Mar 09, 2023
0.1698
0.1791
0.1540
0.1700
148,087
+0.01(+4.62%)
Mar 08, 2023
0.2099
0.2099
0.1525
0.1625
544,939
-0.05(-24.07%)
Mar 07, 2023
0.2200
0.2349
0.2121
0.2140
72,562
-0.01(-2.73%)
Mar 06, 2023
0.2351
0.2477
0.2200
0.2200
200,376
-0.03(-12.00%)
Mar 03, 2023
0.2678
0.2678
0.2351
0.2500
175,004
+0.00(+0.97%)
Mar 02, 2023
0.2950
0.2950
0.2400
0.2476
104,972
-0.00(-0.96%)
Mar 01, 2023
0.2513
0.3163
0.2452
0.2500
142,469
-0.00(-0.79%)
Feb 28, 2023
0.2761
0.2799
0.2520
0.2520
145,598
-0.02(-8.73%)
Feb 27, 2023
0.2685
0.2795
0.2564
0.2761
93,549
-0.00(-1.39%)
Feb 24, 2023
0.2924
0.2950
0.2678
0.2800
49,338
-0.01(-5.08%)
Feb 23, 2023
0.2800
0.2950
0.2605
0.2950
110,412
+0.03(+13.42%)
Feb 22, 2023
0.3300
0.3380
0.2601
0.2601
130,942
-0.06(-18.54%)
Feb 21, 2023
0.3101
0.3195
0.3000
0.3193
78,929
-0.00(-0.22%)
Feb 17, 2023
0.3155
0.3349
0.3100
0.3200
108,440
+0.00(+0.00%)
Feb 16, 2023
0.3000
0.3499
0.3000
0.3200
132,769
+0.00(+0.00%)
Feb 15, 2023
0.3250
0.3400
0.3069
0.3200
105,662
-0.01(-1.54%)
Feb 14, 2023
0.3152
0.3400
0.3000
0.3250
65,543
+0.02(+6.56%)
Feb 13, 2023
0.3175
0.3300
0.3050
0.3050
51,805
-0.04(-10.29%)
Feb 10, 2023
0.3175
0.3500
0.3050
0.3400
82,785
+0.03(+9.40%)
Feb 09, 2023
0.3400
0.3400
0.3050
0.3108
105,864
-0.04(-11.20%)
Feb 08, 2023
0.3700
0.3700
0.3200
0.3500
209,409
-0.02(-5.41%)
Feb 07, 2023
0.3895
0.3895
0.3450
0.3700
118,188
-0.02(-5.01%)
Feb 06, 2023
0.4073
0.4073
0.3478
0.3895
333,809
+0.01(+2.50%)
Feb 03, 2023
0.4255
0.4300
0.3800
0.3800
78,962
-0.05(-11.63%)
Feb 02, 2023
0.4100
0.4470
0.4002
0.4300
297,070
+0.02(+4.88%)
Feb 01, 2023
0.4100
0.4400
0.3850
0.4100
421,804
+0.01(+2.50%)
Jan 31, 2023
0.4198
0.4198
0.3600
0.4000
231,158
+0.00(+0.25%)
Jan 30, 2023
0.4165
0.4199
0.3660
0.3990
142,517
-0.01(-2.68%)
Jan 27, 2023
0.3900
0.4200
0.3700
0.4100
99,807
+0.02(+5.13%)
Jan 26, 2023
0.3580
0.4199
0.3550
0.3900
331,674
+0.03(+8.94%)
Jan 25, 2023
0.3600
0.3600
0.3100
0.3580
86,604
+0.01(+2.29%)
Jan 24, 2023
0.3300
0.3600
0.3100
0.3500
136,496
+0.02(+6.06%)
Jan 23, 2023
0.2575
0.3650
0.2575
0.3300
245,559
+0.06(+22.91%)
Jan 20, 2023
0.2800
0.2800
0.2575
0.2685
79,803
+0.01(+3.23%)
Jan 19, 2023
0.2600
0.2800
0.2260
0.2601
227,251
-0.00(-1.74%)
Jan 18, 2023
0.3350
0.3350
0.2310
0.2647
352,175
-0.07(-20.99%)
Jan 17, 2023
0.2992
0.3500
0.2810
0.3350
424,506
+0.06(+20.94%)
Jan 13, 2023
0.2520
0.3090
0.2520
0.2770
343,006
+0.02(+6.54%)
Jan 12, 2023
0.1950
0.2800
0.1950
0.2600
378,204
+0.06(+30.00%)
Jan 11, 2023
0.1800
0.2000
0.1800
0.2000
69,301
+0.01(+7.53%)
Jan 10, 2023
0.1850
0.2100
0.1800
0.1860
138,653
+0.00(+0.54%)
Jan 09, 2023
0.1686
0.1999
0.1593
0.1850
289,150
+0.02(+15.62%)
Jan 06, 2023
0.1599
0.1600
0.1450
0.1600
150,340
+0.01(+3.23%)
Jan 05, 2023
0.1500
0.1600
0.1400
0.1550
30,058
+0.01(+10.71%)
Jan 04, 2023
0.1300
0.1700
0.1300
0.1400
163,296
+0.00(+3.24%)
Jan 03, 2023
0.1355
0.1406
0.1311
0.1356
44,822
+0.00(+0.07%)
Dec 30, 2022
0.1321
0.1500
0.1321
0.1355
58,201
+0.00(+1.88%)
Dec 29, 2022
0.1441
0.1500
0.1320
0.1330
113,701
-0.02(-11.33%)
Dec 28, 2022
0.1355
0.1600
0.1355
0.1500
16,865
+0.01(+7.14%)
Dec 27, 2022
0.1700
0.1799
0.1355
0.1400
132,115
-0.02(-13.58%)
Dec 23, 2022
0.1577
0.1799
0.1505
0.1620
143,184
-0.01(-4.71%)
Dec 22, 2022
0.1700
0.1700
0.1466
0.1700
156,245
+0.00(+0.00%)
Dec 21, 2022
0.1495
0.1799
0.1353
0.1700
659,574
+0.02(+14.09%)
Dec 20, 2022
0.1350
0.1490
0.1350
0.1490
70,117
+0.01(+10.37%)
Dec 19, 2022
0.1315
0.1423
0.1315
0.1350
51,741
+0.00(+1.89%)
Dec 16, 2022
0.1340
0.1415
0.1315
0.1325
123,472
-0.01(-6.36%)
Dec 15, 2022
0.1551
0.1575
0.1320
0.1415
177,037
-0.02(-11.51%)
Dec 14, 2022
0.1620
0.1723
0.1550
0.1599
122,410
-0.01(-5.38%)
Dec 13, 2022
0.1650
0.1750
0.1488
0.1690
134,434
-0.00(-0.59%)
Dec 12, 2022
0.1741
0.1741
0.1608
0.1700
17,760
-0.00(-2.35%)
Dec 09, 2022
0.1730
0.1741
0.1612
0.1741
38,181
+0.00(+0.64%)
Dec 08, 2022
0.1637
0.1740
0.1600
0.1730
25,199
-0.00(-0.57%)
Dec 07, 2022
0.1650
0.1775
0.1533
0.1740
145,618
+0.01(+5.14%)
Dec 06, 2022
0.1594
0.1739
0.1450
0.1655
162,702
-0.01(-5.43%)
Dec 05, 2022
0.1327
0.1885
0.1327
0.1750
288,657
+0.02(+16.67%)
Dec 02, 2022
0.1414
0.1500
0.1400
0.1500
96,997
+0.01(+6.91%)
Dec 01, 2022
0.1675
0.1700
0.1301
0.1403
235,864
-0.02(-13.61%)
Nov 30, 2022
0.1505
0.1648
0.1460
0.1624
201,181
+0.01(+4.77%)
Nov 29, 2022
0.1575
0.1600
0.1460
0.1550
106,679
-0.01(-6.06%)
Nov 28, 2022
0.1450
0.1650
0.1305
0.1650
169,486
+0.02(+15.79%)
Nov 25, 2022
0.1351
0.1499
0.1344
0.1425
162,848
+0.01(+5.56%)
Nov 23, 2022
0.1390
0.1400
0.1301
0.1350
138,841
-0.01(-3.91%)
Nov 22, 2022
0.1410
0.1489
0.1320
0.1405
114,022
-0.01(-6.02%)
Nov 21, 2022
0.1400
0.1592
0.1231
0.1495
381,986
+0.01(+8.73%)
Nov 18, 2022
0.1499
0.1500
0.1355
0.1375
216,129
-0.01(-8.27%)
Nov 17, 2022
0.1400
0.1499
0.1256
0.1499
458,855
+0.01(+10.95%)
Nov 16, 2022
0.1456
0.1456
0.1200
0.1351
291,665
-0.01(-7.21%)
Nov 15, 2022
0.1500
0.1605
0.1210
0.1456
328,280
-0.00(-2.93%)
Nov 14, 2022
0.1685
0.1685
0.1156
0.1500
192,452
-0.02(-10.98%)
Nov 11, 2022
0.1868
0.1868
0.1495
0.1685
89,746
-0.01(-6.34%)
Nov 10, 2022
0.1870
0.1900
0.1600
0.1799
232,447
+0.00(+0.50%)
Nov 09, 2022
0.1630
0.1799
0.1501
0.1790
448,066
-0.00(-0.56%)
Nov 08, 2022
0.1855
0.1880
0.1745
0.1800
93,561
-0.01(-5.26%)
Nov 07, 2022
0.1879
0.1950
0.1768
0.1900
150,629
-0.01(-3.55%)
Nov 04, 2022
0.1950
0.2270
0.1751
0.1970
253,001
+0.02(+9.38%)
Nov 03, 2022
0.2295
0.2295
0.1751
0.1801
85,159
-0.01(-7.64%)
Nov 02, 2022
0.1900
0.1950
0.1875
0.1950
107,000
+0.00(+2.31%)
Nov 01, 2022
0.1802
0.2000
0.1802
0.1906
112,638
-0.00(-2.16%)
Oct 31, 2022
0.2095
0.2180
0.1802
0.1948
146,632
-0.01(-6.75%)
Oct 28, 2022
0.2001
0.2110
0.1950
0.2089
120,547
+0.01(+4.40%)
Oct 27, 2022
0.1953
0.2300
0.1851
0.2001
725,463
+0.00(+1.32%)
Oct 26, 2022
0.2000
0.2099
0.1906
0.1975
183,204
-0.01(-3.61%)
Oct 25, 2022
0.1969
0.2049
0.1882
0.2049
220,190
+0.01(+5.18%)
Oct 24, 2022
0.2050
0.2050
0.1865
0.1948
47,881
-0.01(-2.55%)
Oct 21, 2022
0.2025
0.2100
0.1850
0.1999
175,813
+0.01(+4.11%)
Oct 20, 2022
0.1975
0.2050
0.1860
0.1920
112,955
-0.01(-7.25%)
Oct 19, 2022
0.2052
0.2100
0.1801
0.2070
185,054
-0.00(-1.43%)
Oct 18, 2022
0.1920
0.2199
0.1920
0.2100
68,191
-0.01(-4.50%)
Oct 17, 2022
0.2199
0.2199
0.1980
0.2199
150,860
+0.01(+4.71%)
Oct 14, 2022
0.2102
0.2200
0.2000
0.2100
76,966
-0.01(-4.55%)
Oct 13, 2022
0.1905
0.2200
0.1858
0.2200
176,743
+0.01(+4.81%)
Oct 12, 2022
0.1900
0.2199
0.1900
0.2099
168,790
-0.00(-0.05%)
Oct 11, 2022
0.2201
0.2270
0.1845
0.2100
812,492
-0.02(-7.69%)
Oct 10, 2022
0.2250
0.2350
0.2100
0.2275
91,655
-0.01(-4.41%)
Oct 07, 2022
0.2450
0.2450
0.2255
0.2380
92,544
-0.00(-1.86%)
Oct 06, 2022
0.2400
0.2500
0.2350
0.2425
56,257
+0.01(+3.19%)
Oct 05, 2022
0.2895
0.2895
0.2251
0.2350
155,467
-0.05(-18.83%)
Oct 04, 2022
0.2550
0.2895
0.2395
0.2895
142,331
+0.04(+15.80%)
Oct 03, 2022
0.2400
0.2550
0.2201
0.2500
200,033
+0.02(+8.70%)
Sep 30, 2022
0.2200
0.2325
0.2200
0.2300
103,237
+0.01(+2.22%)
Sep 29, 2022
0.2600
0.2600
0.2200
0.2250
118,392
-0.03(-10.89%)
Sep 28, 2022
0.2105
0.2684
0.2103
0.2525
120,848
+0.01(+5.21%)
Sep 27, 2022
0.2250
0.2500
0.2105
0.2400
75,610
+0.00(+1.05%)
Sep 26, 2022
0.2258
0.2700
0.2250
0.2375
73,973
+0.01(+3.26%)
Sep 23, 2022
0.2405
0.2405
0.2100
0.2300
294,655
-0.01(-4.96%)
Sep 22, 2022
0.2450
0.2662
0.2410
0.2420
122,335
-0.02(-6.85%)
Sep 21, 2022
0.2500
0.2600
0.2310
0.2598
169,168
+0.01(+3.92%)
Sep 20, 2022
0.2840
0.2840
0.2495
0.2500
95,820
-0.02(-8.83%)
Sep 19, 2022
0.2730
0.2997
0.2311
0.2742
161,226
+0.01(+5.46%)
Sep 16, 2022
0.2675
0.2800
0.2500
0.2600
98,404
-0.02(-7.14%)
Sep 15, 2022
0.2910
0.2910
0.2701
0.2800
34,393
-0.03(-9.82%)
Sep 14, 2022
0.3230
0.3230
0.2702
0.3105
163,220
-0.02(-7.31%)
Sep 13, 2022
0.3500
0.3563
0.2807
0.3350
585,876
-0.03(-9.46%)
Sep 12, 2022
0.2650
0.3900
0.2550
0.3700
437,817
+0.11(+42.31%)
Sep 09, 2022
0.2400
0.2699
0.2400
0.2600
313,525
+0.02(+10.59%)
Sep 08, 2022
0.2563
0.2563
0.2310
0.2351
138,773
-0.02(-9.37%)
Sep 07, 2022
0.2748
0.2748
0.2300
0.2594
95,605
-0.02(-5.60%)
Sep 06, 2022
0.2360
0.2748
0.2360
0.2748
132,450
+0.02(+6.76%)
Sep 02, 2022
0.2395
0.2675
0.2250
0.2574
344,333
+0.03(+12.01%)
Sep 01, 2022
0.2200
0.2400
0.2200
0.2298
106,794
-0.01(-4.25%)
Aug 31, 2022
0.2284
0.2436
0.2102
0.2400
251,397
+0.02(+6.76%)
Aug 30, 2022
0.2499
0.2499
0.2120
0.2248
285,225
-0.02(-8.24%)
Aug 29, 2022
0.2500
0.2600
0.2401
0.2450
287,012
-0.02(-6.49%)
Aug 26, 2022
0.2698
0.2698
0.2610
0.2620
143,661
-0.00(-1.32%)
Aug 25, 2022
0.2555
0.2915
0.2555
0.2655
74,214
-0.01(-5.18%)
Aug 24, 2022
0.2689
0.2915
0.2450
0.2800
153,106
+0.01(+3.70%)
Aug 23, 2022
0.2701
0.2777
0.2650
0.2700
88,731
-0.00(-0.04%)
Aug 22, 2022
0.2760
0.2920
0.2310
0.2701
182,875
-0.02(-5.39%)
Aug 19, 2022
0.2468
0.2855
0.2400
0.2855
196,107
+0.03(+11.96%)
Aug 18, 2022
0.2600
0.2799
0.2310
0.2550
318,336
-0.03(-8.93%)
Aug 17, 2022
0.2452
0.3050
0.2452
0.2800
328,848
-0.02(-5.12%)
Aug 16, 2022
0.4100
0.4100
0.2799
0.2951
403,863
-0.05(-14.34%)
Aug 15, 2022
0.3300
0.3799
0.3300
0.3445
177,898
-0.02(-4.31%)
Aug 12, 2022
0.3499
0.3600
0.3251
0.3600
62,697
+0.02(+7.43%)
Aug 11, 2022
0.3458
0.3770
0.3055
0.3351
137,656
+0.01(+2.32%)
Aug 10, 2022
0.3150
0.3457
0.3150
0.3275
137,895
+0.01(+2.34%)
Aug 09, 2022
0.3394
0.3394
0.3055
0.3200
153,390
-0.01(-3.12%)
Aug 08, 2022
0.3501
0.4200
0.3078
0.3303
450,950
-0.05(-12.96%)
Aug 05, 2022
0.3825
0.4198
0.3410
0.3795
241,161
-0.01(-2.69%)
Aug 04, 2022
0.4093
0.4200
0.3810
0.3900
138,795
-0.02(-3.70%)
Aug 03, 2022
0.4100
0.4200
0.3995
0.4050
245,953
+0.01(+2.53%)
Aug 02, 2022
0.3617
0.4140
0.3617
0.3950
95,589
-0.02(-5.95%)
Aug 01, 2022
0.4301
0.4500
0.4000
0.4200
47,792
-0.04(-8.60%)
Jul 29, 2022
0.4232
0.4800
0.4200
0.4595
142,758
-0.00(-0.11%)
Jul 28, 2022
0.4330
0.4700
0.4055
0.4600
76,555
+0.04(+9.55%)
Jul 27, 2022
0.4110
0.4300
0.3820
0.4199
146,359
-0.01(-1.20%)
Jul 26, 2022
0.4521
0.4835
0.3775
0.4250
310,965
-0.04(-9.57%)
Jul 25, 2022
0.4898
0.5059
0.4130
0.4700
171,870
-0.02(-4.06%)
Jul 22, 2022
0.5999
0.5999
0.4701
0.4899
240,423
-0.05(-9.29%)
Jul 21, 2022
0.4905
0.6000
0.4100
0.5401
361,434
+0.05(+10.11%)
Jul 20, 2022
0.4990
0.6189
0.4653
0.4905
1,013,416
+0.03(+6.40%)
Jul 19, 2022
0.3150
0.5000
0.3078
0.4610
1,082,852
+0.16(+53.21%)
Jul 18, 2022
0.3000
0.3045
0.2910
0.3009
299,180
+0.02(+6.51%)
Jul 15, 2022
0.2400
0.2929
0.2301
0.2825
672,153
+0.04(+18.80%)
Jul 14, 2022
0.2165
0.2378
0.2130
0.2378
107,920
+0.02(+8.04%)
Jul 13, 2022
0.2115
0.2270
0.2026
0.2201
300,638
-0.01(-3.93%)
Jul 12, 2022
0.2350
0.2350
0.2125
0.2291
193,678
+0.00(+0.39%)
Jul 11, 2022
0.2744
0.2744
0.2250
0.2282
385,716
-0.03(-10.51%)
Jul 08, 2022
0.2646
0.2744
0.2250
0.2550
105,850
+0.00(+1.59%)
Jul 07, 2022
0.2380
0.2600
0.2300
0.2510
224,143
+0.01(+5.46%)
Jul 06, 2022
0.2450
0.2774
0.2303
0.2380
263,888
+0.02(+7.94%)
Jul 05, 2022
0.2200
0.2300
0.2001
0.2205
105,882
+0.00(+0.23%)
Jul 01, 2022
0.2302
0.2396
0.2140
0.2200
182,926
-0.02(-8.30%)
Jun 30, 2022
0.2400
0.2400
0.2100
0.2399
169,571
+0.00(+2.04%)
Jun 29, 2022
0.2700
0.2700
0.2300
0.2351
162,242
-0.02(-9.58%)
Jun 28, 2022
0.2985
0.3149
0.2100
0.2600
640,652
-0.02(-6.98%)
Jun 27, 2022
0.2979
0.2979
0.2500
0.2795
322,879
-0.01(-4.80%)
Jun 24, 2022
0.2500
0.3100
0.2300
0.2936
640,854
+0.05(+22.33%)
Jun 23, 2022
0.2500
0.2600
0.1800
0.2400
1,824,958
-0.00(-0.41%)
Jun 22, 2022
0.3175
0.3500
0.1800
0.2410
3,264,723
-0.09(-27.52%)
Jun 21, 2022
0.3295
0.3500
0.3028
0.3325
178,604
+0.02(+5.66%)
Jun 17, 2022
0.2800
0.3200
0.2300
0.3147
231,020
+0.03(+8.89%)
Jun 16, 2022
0.3098
0.3098
0.2501
0.2890
454,298
-0.00(-1.57%)
Jun 15, 2022
0.3134
0.3200
0.2936
0.2936
148,148
-0.02(-5.41%)
Jun 14, 2022
0.3115
0.3350
0.3006
0.3104
277,802
-0.02(-5.94%)
Jun 13, 2022
0.3810
0.4000
0.3000
0.3300
482,209
-0.07(-17.50%)
Jun 10, 2022
0.3700
0.4200
0.3400
0.4000
303,007
+0.04(+11.11%)
Jun 09, 2022
0.3540
0.3841
0.3510
0.3600
129,214
-0.00(-1.10%)
Jun 08, 2022
0.4500
0.4500
0.3540
0.3640
295,107
-0.02(-4.21%)
Jun 07, 2022
0.3705
0.4400
0.3500
0.3800
164,539
-0.00(-0.08%)
Jun 06, 2022
0.4031
0.4199
0.3800
0.3803
111,277
-0.02(-5.77%)
Jun 03, 2022
0.3945
0.4399
0.3650
0.4036
98,708
+0.02(+6.18%)
Jun 02, 2022
0.4180
0.4180
0.3300
0.3801
333,092
-0.04(-9.07%)
Jun 01, 2022
0.4000
0.4800
0.3815
0.4180
237,508
-0.03(-7.11%)
May 31, 2022
0.5500
0.5500
0.3705
0.4500
295,487
-0.02(-4.26%)
May 27, 2022
0.4200
0.4800
0.4200
0.4700
135,299
-0.01(-2.08%)
May 26, 2022
0.3851
0.4800
0.3464
0.4800
205,649
+0.10(+26.32%)
May 25, 2022
0.4145
0.4200
0.3315
0.3800
547,148
-0.03(-6.75%)
May 24, 2022
0.4400
0.4400
0.3800
0.4075
107,416
-0.03(-7.39%)
May 23, 2022
0.4801
0.5000
0.4141
0.4400
219,399
-0.03(-6.38%)
May 20, 2022
0.5150
0.5150
0.4623
0.4700
76,186
-0.05(-9.62%)
May 19, 2022
0.5100
0.5799
0.4803
0.5200
237,996
-0.02(-3.76%)
May 18, 2022
0.5417
0.5895
0.5400
0.5403
104,885
+0.01(+0.99%)
May 17, 2022
0.5500
0.6392
0.4650
0.5350
229,683
-0.01(-2.28%)
May 16, 2022
0.4511
0.6800
0.4511
0.5475
297,287
+0.03(+5.29%)
May 13, 2022
0.4405
0.5500
0.4405
0.5200
222,174
+0.07(+15.56%)
May 12, 2022
0.4650
0.4650
0.3160
0.4500
1,713,688
-0.04(-7.58%)
May 11, 2022
0.5785
0.5785
0.4600
0.4869
268,854
-0.07(-13.05%)
May 10, 2022
0.4504
0.6000
0.4504
0.5600
330,044
+0.06(+12.00%)
May 09, 2022
0.7000
0.7000
0.4500
0.5000
644,281
-0.21(-29.55%)
May 06, 2022
0.7500
0.7710
0.6700
0.7097
111,187
-0.00(-0.04%)
May 05, 2022
0.7630
0.7995
0.6801
0.7100
149,844
-0.07(-8.56%)
May 04, 2022
0.8495
0.8495
0.7400
0.7765
248,688
-0.07(-8.07%)
May 03, 2022
0.7800
0.8950
0.7700
0.8447
221,031
+0.07(+9.73%)
May 02, 2022
0.7300
0.8000
0.7211
0.7698
192,413
+0.04(+6.11%)
Apr 29, 2022
0.6790
0.7499
0.6500
0.7255
147,091
+0.07(+11.05%)
Apr 28, 2022
0.6700
0.7000
0.6010
0.6533
513,445
-0.02(-2.49%)
Apr 27, 2022
0.7800
0.8200
0.6160
0.6700
470,668
-0.11(-14.10%)
Apr 26, 2022
0.8300
0.8800
0.7006
0.7800
294,374
-0.06(-7.42%)
Apr 25, 2022
0.8500
0.8799
0.8200
0.8425
79,048
-0.03(-3.11%)
Apr 22, 2022
0.8590
0.8900
0.7500
0.8695
414,731
+0.01(+1.70%)
Apr 21, 2022
0.8805
0.9500
0.7850
0.8550
321,784
-0.03(-2.84%)
Apr 20, 2022
0.8601
1.080
0.8600
0.8800
455,747
-0.02(-2.43%)
Apr 19, 2022
0.9500
0.9599
0.8706
0.9019
199,718
-0.05(-5.06%)
Apr 18, 2022
0.9600
1.000
0.9100
0.9500
186,510
-0.03(-3.06%)
Apr 14, 2022
0.9899
0.9899
0.9300
0.9800
138,304
+0.02(+1.82%)
Apr 13, 2022
0.9640
0.9900
0.9401
0.9625
184,659
-0.00(-0.08%)
Apr 12, 2022
1.010
1.010
0.9400
0.9633
262,475
-0.02(-1.70%)
Apr 11, 2022
1.050
1.070
0.9775
0.9800
280,635
-0.12(-10.91%)
Apr 08, 2022
1.070
1.130
0.9750
1.100
110,489
+0.02(+1.85%)
Apr 07, 2022
1.120
1.120
1.050
1.080
107,099
-0.06(-5.26%)
Apr 06, 2022
1.170
1.190
1.080
1.140
323,861
-0.04(-3.39%)
Apr 05, 2022
1.190
1.190
1.130
1.180
65,043
+0.02(+1.72%)
Apr 04, 2022
1.135
1.205
1.115
1.160
135,470
+0.01(+0.96%)
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.