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
Mandalay Resources Corp
(TSX:
MND
)
2.140
+0.010 (+0.47%)
Streaming Delayed Price
Updated: 1:49 PM EDT, Jun 17, 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
0.9200
0.9200
0.9000
0.9100
58,017
+0.01(+1.11%)
Mar 30, 2015
0.9300
0.9300
0.9000
0.9000
123,743
-0.02(-2.17%)
Mar 27, 2015
0.9400
0.9400
0.9200
0.9200
287,596
-0.01(-1.08%)
Mar 26, 2015
0.9300
0.9400
0.9300
0.9300
51,678
+0.01(+1.09%)
Mar 25, 2015
0.9400
0.9400
0.9200
0.9200
308,059
-0.02(-2.13%)
Mar 24, 2015
0.9500
0.9500
0.9300
0.9400
96,948
+0.00(+0.00%)
Mar 23, 2015
0.9300
0.9600
0.9300
0.9400
179,809
+0.03(+3.30%)
Mar 20, 2015
0.9000
0.9300
0.9000
0.9100
361,823
+0.00(+0.00%)
Mar 19, 2015
0.9100
0.9100
0.9000
0.9100
315,067
+0.00(+0.00%)
Mar 18, 2015
0.9100
0.9100
0.9000
0.9100
987,690
+0.00(+0.00%)
Mar 17, 2015
0.9200
0.9200
0.9000
0.9100
538,779
+0.00(+0.00%)
Mar 16, 2015
0.9100
0.9200
0.9100
0.9100
942,640
+0.00(+0.00%)
Mar 13, 2015
0.9100
0.9100
0.8900
0.9100
50,699
+0.01(+1.11%)
Mar 12, 2015
0.9000
0.9050
0.8900
0.9000
661,909
+0.01(+1.12%)
Mar 11, 2015
0.8800
0.9100
0.8700
0.8900
498,114
+0.01(+1.14%)
Mar 10, 2015
0.9100
0.9100
0.8800
0.8800
385,437
-0.03(-3.30%)
Mar 09, 2015
0.9500
0.9500
0.9000
0.9100
1,053,894
-0.02(-2.15%)
Mar 06, 2015
0.9500
0.9500
0.9300
0.9300
214,269
-0.02(-2.11%)
Mar 05, 2015
0.9500
0.9800
0.9200
0.9500
2,069,653
+0.00(+0.00%)
Mar 04, 2015
0.9300
0.9700
0.9300
0.9500
975,844
+0.01(+1.06%)
Mar 03, 2015
0.9500
0.9500
0.9400
61,098
-0.01(-1.05%)
Mar 02, 2015
0.9400
0.9500
0.9400
0.9500
402,852
+0.01(+1.06%)
Feb 27, 2015
0.9300
0.9400
0.9200
0.9400
149,396
+0.03(+3.30%)
Feb 26, 2015
0.8900
0.9100
877,216
+0.01(+1.11%)
Feb 25, 2015
0.9100
0.9100
0.9000
0.9000
408,998
-0.02(-2.17%)
Feb 24, 2015
0.9300
0.9300
0.9000
0.9200
1,633,396
-0.01(-1.08%)
Feb 23, 2015
0.9500
0.9500
0.9200
0.9300
369,783
+0.01(+1.09%)
Feb 20, 2015
0.9300
0.9500
0.9100
0.9200
701,553
-0.01(-1.08%)
Feb 19, 2015
0.9300
0.9400
0.9200
0.9300
649,139
+0.00(+0.00%)
Feb 18, 2015
0.9400
0.9500
0.9000
0.9300
326,971
+0.01(+1.09%)
Feb 17, 2015
0.9000
0.9300
0.8900
0.9200
175,867
+0.03(+3.37%)
Feb 13, 2015
0.8900
0.8900
0.8900
0
-0.02(-2.20%)
Feb 12, 2015
0.9100
0.9200
0.9000
0.9100
79,768
+0.00(+0.00%)
Feb 11, 2015
0.9000
0.9100
0.8800
0.9100
541,412
+0.01(+1.11%)
Feb 10, 2015
0.9200
0.9200
0.8900
0.9000
334,788
-0.02(-2.17%)
Feb 09, 2015
0.9300
0.9300
0.9100
0.9200
107,092
+0.00(+0.00%)
Feb 06, 2015
0.9400
0.9400
0.9100
0.9200
134,828
-0.01(-1.08%)
Feb 05, 2015
0.9300
0.9500
0.9300
0.9300
121,860
-0.01(-1.06%)
Feb 04, 2015
0.9400
0.9400
0.9300
0.9400
44,442
+0.02(+2.17%)
Feb 03, 2015
0.9300
0.9500
0.9200
0.9200
238,558
+0.00(+0.00%)
Feb 02, 2015
0.9200
0.9500
0.9050
0.9200
279,300
-0.01(-1.08%)
Jan 30, 2015
0.9400
0.9500
0.9200
0.9300
61,507
+0.02(+2.20%)
Jan 29, 2015
0.9200
0.9300
0.8900
0.9100
475,264
-0.02(-2.15%)
Jan 28, 2015
0.9500
0.9500
0.9200
0.9300
155,090
-0.01(-1.06%)
Jan 27, 2015
0.9500
0.9700
0.9400
0.9400
422,193
-0.01(-1.05%)
Jan 26, 2015
0.9500
0.9500
0.9300
0.9500
245,421
+0.00(+0.00%)
Jan 23, 2015
0.9700
0.9700
0.9300
0.9500
132,692
-0.02(-2.06%)
Jan 22, 2015
1.000
1.000
0.9700
0.9700
849,646
-0.02(-2.02%)
Jan 21, 2015
1.040
1.040
0.9900
0.9900
1,419,268
-0.05(-4.81%)
Jan 20, 2015
1.030
1.040
1.020
1.040
673,193
+0.02(+1.96%)
Jan 19, 2015
1.020
1.020
0.9800
1.020
174,196
+0.01(+0.99%)
Jan 16, 2015
1.000
1.010
0.9800
1.010
872,878
+0.03(+3.06%)
Jan 15, 2015
0.9800
1.000
0.9800
0.9800
423,228
+0.01(+1.03%)
Jan 14, 2015
0.9500
0.9700
0.9500
0.9700
128,282
+0.02(+2.11%)
Jan 13, 2015
1.000
1.020
0.9500
0.9500
407,569
-0.05(-5.00%)
Jan 12, 2015
0.9400
1.000
0.9400
1.000
487,545
+0.07(+7.53%)
Jan 09, 2015
0.9000
0.9400
0.8900
0.9300
146,482
+0.05(+5.68%)
Jan 08, 2015
0.8900
0.9100
0.8700
0.8800
133,864
+0.01(+1.15%)
Jan 07, 2015
0.8900
0.9000
0.8500
0.8700
256,202
-0.03(-3.33%)
Jan 06, 2015
0.9000
0.9400
0.8700
0.9000
241,722
-0.01(-1.10%)
Jan 05, 2015
0.8700
0.9100
0.8400
0.9100
170,358
+0.05(+5.81%)
Jan 02, 2015
0.8900
0.9100
0.8600
0.8600
91,759
-0.05(-5.49%)
Dec 31, 2014
0.9100
0.9100
0.9100
0
+0.06(+7.06%)
Dec 30, 2014
0.8600
0.8800
0.8300
0.8500
269,242
+0.02(+2.41%)
Dec 29, 2014
0.8500
0.8700
0.8300
0.8300
237,452
-0.03(-3.49%)
Dec 24, 2014
0.8600
0.8600
0.8600
0
+0.01(+1.18%)
Dec 23, 2014
0.8700
0.8700
0.8400
0.8500
119,066
-0.02(-2.30%)
Dec 22, 2014
0.8800
0.8800
0.8600
0.8700
78,663
-0.01(-1.14%)
Dec 19, 2014
0.8500
0.8800
0.8400
0.8800
136,608
+0.03(+3.53%)
Dec 18, 2014
0.8500
0.8800
0.8500
0.8500
75,339
+0.00(+0.00%)
Dec 17, 2014
0.8400
0.8600
0.8400
0.8500
112,899
-0.01(-1.16%)
Dec 16, 2014
0.8600
0.8300
0.8600
34,360
+0.03(+3.61%)
Dec 15, 2014
0.8400
0.8600
0.8200
0.8300
84,382
-0.01(-1.19%)
Dec 12, 2014
0.8600
0.8600
0.8400
0.8400
471,325
-0.01(-1.18%)
Dec 11, 2014
0.8500
0.8500
0.8500
0.8500
379,177
+0.00(+0.00%)
Dec 10, 2014
0.8800
0.8800
0.8500
0.8500
513,335
-0.01(-1.16%)
Dec 09, 2014
0.8700
0.8800
0.8500
0.8600
260,421
+0.01(+1.18%)
Dec 08, 2014
0.8600
0.8800
0.8500
0.8500
114,198
-0.01(-1.16%)
Dec 05, 2014
0.8900
0.8900
0.8500
0.8600
70,674
-0.03(-3.37%)
Dec 04, 2014
0.8900
0.9000
0.8800
0.8900
190,741
+0.01(+1.14%)
Dec 03, 2014
0.8800
0.8800
0.8600
0.8800
137,206
+0.01(+1.15%)
Dec 02, 2014
0.8800
0.8800
0.8300
0.8700
38,223
+0.03(+3.57%)
Dec 01, 2014
0.8300
0.8900
0.8200
0.8400
390,068
+0.02(+2.44%)
Nov 28, 2014
0.8800
0.8800
0.8200
0.8200
618,820
-0.05(-5.75%)
Nov 27, 2014
0.9100
0.9100
0.8700
0.8700
76,094
-0.04(-4.40%)
Nov 26, 2014
0.9000
0.9300
0.8800
0.9100
520,251
+0.03(+3.41%)
Nov 25, 2014
0.9000
0.9000
0.8700
0.8800
172,489
-0.02(-2.22%)
Nov 24, 2014
0.8900
0.9100
0.8700
0.9000
193,664
+0.02(+2.27%)
Nov 21, 2014
0.8700
0.9000
0.8700
0.8800
553,636
+0.03(+3.53%)
Nov 20, 2014
0.8600
0.8700
0.8500
0.8500
202,907
+0.00(+0.00%)
Nov 19, 2014
0.8800
0.8800
0.8500
0.8500
702,498
-0.02(-2.30%)
Nov 18, 2014
0.8400
0.8900
0.8400
0.8700
2,488,699
+0.04(+4.82%)
Nov 17, 2014
0.8600
0.8700
0.8300
0.8300
3,808,680
-0.03(-3.49%)
Nov 14, 2014
0.8500
0.8700
0.8300
0.8600
1,674,768
+0.00(+0.00%)
Nov 13, 2014
0.9200
0.9200
0.8300
0.8600
741,322
-0.04(-4.44%)
Nov 12, 2014
0.9000
0.9100
0.9000
0.9000
278,289
+0.00(+0.00%)
Nov 11, 2014
0.9000
0.9100
0.8900
0.9000
625,738
+0.00(+0.00%)
Nov 10, 2014
0.9000
0.9300
0.9000
0.9000
141,262
-0.03(-3.23%)
Nov 07, 2014
0.9300
0.9500
0.9100
0.9300
662,709
+0.01(+1.09%)
Nov 06, 2014
0.9000
0.9300
0.8700
0.9200
101,223
+0.04(+4.55%)
Nov 05, 2014
0.8900
0.9100
0.8500
0.8800
354,631
-0.03(-3.30%)
Nov 04, 2014
0.9300
0.9400
0.9100
0.9100
69,699
-0.03(-3.19%)
Nov 03, 2014
0.9700
0.9700
0.9400
0.9400
226,707
-0.02(-2.08%)
Oct 31, 2014
0.9700
0.9700
0.9200
0.9600
343,850
-0.04(-4.00%)
Oct 30, 2014
1.000
1.020
0.9800
1.000
344,990
-0.02(-1.96%)
Oct 29, 2014
1.040
1.040
1.000
1.020
201,145
-0.02(-1.92%)
Oct 28, 2014
1.040
1.040
1.020
1.040
38,232
+0.00(+0.00%)
Oct 27, 2014
1.040
1.040
1.030
1.040
42,481
-0.01(-0.95%)
Oct 24, 2014
1.000
1.050
1.000
1.050
192,264
+0.03(+2.94%)
Oct 23, 2014
1.010
1.030
1.000
1.020
146,156
+0.00(+0.00%)
Oct 22, 2014
1.000
1.020
247,085
-0.03(-2.86%)
Oct 21, 2014
1.030
1.050
1.030
1.050
173,158
+0.02(+1.94%)
Oct 20, 2014
1.000
1.030
0.9800
1.030
208,012
+0.04(+4.04%)
Oct 17, 2014
1.010
1.010
0.9800
0.9900
103,955
-0.02(-1.98%)
Oct 16, 2014
1.000
1.010
0.9900
1.010
183,376
+0.01(+1.00%)
Oct 15, 2014
0.9900
1.010
0.9900
1.000
504,435
+0.00(+0.00%)
Oct 14, 2014
1.000
1.020
0.9900
1.000
141,704
+0.00(+0.00%)
Oct 10, 2014
1.000
1.000
1.000
0
+0.02(+2.04%)
Oct 09, 2014
1.020
1.030
0.9800
0.9800
219,340
-0.04(-3.92%)
Oct 08, 2014
1.010
1.020
0.9900
1.020
525,635
+0.02(+2.00%)
Oct 07, 2014
1.030
1.040
0.9900
1.000
117,435
-0.04(-3.85%)
Oct 06, 2014
1.010
1.050
1.000
1.040
710,383
+0.02(+1.96%)
Oct 03, 2014
1.010
1.030
0.9900
1.020
947,799
+0.01(+0.99%)
Oct 02, 2014
1.010
1.020
1.010
1.010
724,226
+0.01(+1.00%)
Oct 01, 2014
1.010
1.020
1.000
1.000
141,959
+0.00(+0.00%)
Sep 30, 2014
0.9700
1.010
0.9600
1.000
1,105,410
+0.00(+0.00%)
Sep 29, 2014
1.000
1.000
0.9850
1.000
85,322
+0.01(+1.01%)
Sep 26, 2014
0.9800
0.9900
0.9700
0.9900
307,263
+0.01(+1.02%)
Sep 25, 2014
0.9700
0.9900
0.9700
0.9800
144,183
+0.00(+0.00%)
Sep 24, 2014
0.9600
0.9900
0.9500
0.9800
393,740
+0.02(+2.08%)
Sep 23, 2014
0.9300
0.9900
0.9300
0.9600
888,595
+0.02(+2.13%)
Sep 22, 2014
0.9500
0.9600
0.9100
0.9400
1,245,889
-0.01(-1.05%)
Sep 19, 2014
1.010
1.020
0.9300
0.9500
1,709,620
-0.10(-9.52%)
Sep 18, 2014
1.030
1.050
0.9900
1.050
782,785
+0.00(+0.00%)
Sep 17, 2014
1.050
1.060
1.030
1.050
1,642,636
+0.00(+0.00%)
Sep 16, 2014
1.050
1.060
1.040
1.050
1,341,546
+0.00(+0.00%)
Sep 15, 2014
1.040
1.060
1.040
1.050
898,770
+0.01(+0.96%)
Sep 12, 2014
1.030
1.060
1.020
1.040
1,778,495
-0.01(-0.95%)
Sep 11, 2014
1.060
1.060
0.9900
1.050
1,056,114
-0.03(-2.78%)
Sep 10, 2014
1.080
1.100
1.050
1.080
530,830
+0.00(+0.00%)
Sep 09, 2014
1.080
1.090
1.050
1.080
629,662
-0.02(-1.82%)
Sep 08, 2014
1.070
1.100
1.070
1.100
470,589
+0.03(+2.80%)
Sep 05, 2014
1.060
1.090
1.040
1.070
296,151
+0.03(+2.88%)
Sep 04, 2014
1.060
1.060
1.060
1.040
1,675,511
-0.04(-3.70%)
Sep 03, 2014
1.100
1.100
1.050
1.080
121,239
+0.00(+0.00%)
Sep 02, 2014
1.100
1.100
1.070
1.080
236,605
-0.06(-5.26%)
Aug 29, 2014
1.140
1.140
1.140
0
+0.03(+2.70%)
Aug 28, 2014
1.120
1.140
1.110
1.110
153,629
+0.00(+0.00%)
Aug 27, 2014
1.100
1.140
1.090
1.110
760,792
+0.01(+0.91%)
Aug 26, 2014
1.100
1.110
1.080
1.100
985,975
+0.01(+0.92%)
Aug 25, 2014
1.100
1.110
1.080
1.090
270,735
+0.01(+0.93%)
Aug 22, 2014
1.100
1.110
1.080
1.080
606,054
-0.01(-0.92%)
Aug 21, 2014
1.100
1.100
1.090
1.090
921,216
-0.04(-3.54%)
Aug 20, 2014
1.130
1.140
1.110
1.130
198,203
-0.02(-1.74%)
Aug 19, 2014
1.150
1.160
1.120
1.150
352,862
+0.00(+0.00%)
Aug 18, 2014
1.100
1.150
1.100
1.150
626,977
+0.01(+0.88%)
Aug 15, 2014
1.130
1.140
1.060
1.140
887,408
+0.00(+0.00%)
Aug 14, 2014
1.120
1.140
736,658
+0.00(+0.00%)
Aug 13, 2014
1.170
1.170
1.140
1.140
144,097
-0.01(-0.87%)
Aug 12, 2014
1.150
1.180
1.140
1.150
428,901
+0.00(+0.00%)
Aug 11, 2014
1.140
1.150
1.110
1.150
273,375
+0.02(+1.77%)
Aug 08, 2014
1.150
1.150
1.110
1.130
101,571
-0.01(-0.88%)
Aug 07, 2014
1.190
1.190
1.120
1.140
292,210
-0.05(-4.20%)
Aug 06, 2014
1.200
1.210
1.150
1.190
2,429,677
-0.03(-2.46%)
Aug 05, 2014
1.180
1.220
1.150
1.220
1,061,240
+0.06(+5.17%)
Aug 01, 2014
1.160
1.160
1.160
0
+0.00(+0.00%)
Jul 31, 2014
1.170
1.190
1.130
1.160
505,293
-0.02(-1.69%)
Jul 30, 2014
1.190
1.190
1.150
1.180
255,868
+0.00(+0.00%)
Jul 29, 2014
1.120
1.180
1.120
1.180
3,016,876
+0.03(+2.61%)
Jul 28, 2014
1.120
1.170
1.110
1.150
1,985,664
+0.04(+3.60%)
Jul 25, 2014
1.090
1.110
1.070
1.110
402,890
+0.01(+0.91%)
Jul 24, 2014
1.120
1.120
1.030
1.100
712,964
-0.01(-0.90%)
Jul 23, 2014
1.110
1.160
1.100
1.110
325,437
+0.01(+0.91%)
Jul 22, 2014
1.120
1.120
1.100
1.100
537,187
-0.02(-1.79%)
Jul 21, 2014
1.110
1.120
1.080
1.120
493,444
+0.03(+2.75%)
Jul 18, 2014
1.120
1.140
1.080
1.090
193,339
-0.03(-2.68%)
Jul 17, 2014
1.090
1.120
1.080
1.120
373,867
+0.03(+2.75%)
Jul 16, 2014
1.110
1.110
1.070
1.090
619,218
+0.00(+0.00%)
Jul 15, 2014
1.090
1.110
1.070
1.090
831,484
-0.01(-0.91%)
Jul 14, 2014
1.110
1.120
1.080
1.100
712,390
+0.00(+0.00%)
Jul 11, 2014
1.140
1.140
1.090
1.100
136,030
-0.03(-2.65%)
Jul 10, 2014
1.160
1.170
1.100
1.130
1,913,049
+0.01(+0.89%)
Jul 09, 2014
1.130
1.160
1.120
1.120
793,416
+0.01(+0.90%)
Jul 08, 2014
1.140
1.140
1.090
1.110
659,779
-0.02(-1.77%)
Jul 07, 2014
1.080
1.130
1.060
1.130
678,203
+0.05(+4.63%)
Jul 04, 2014
1.060
1.080
1.040
1.080
410,482
+0.01(+0.93%)
Jul 03, 2014
1.070
1.090
1.060
1.070
201,992
-0.03(-2.73%)
Jul 02, 2014
1.080
1.100
1.070
1.100
387,133
+0.02(+1.85%)
Jun 30, 2014
1.080
1.080
1.080
0
+0.03(+2.86%)
Jun 27, 2014
1.010
1.050
1.010
1.050
308,951
+0.05(+5.00%)
Jun 26, 2014
1.000
1.010
0.9900
1.000
271,150
+0.01(+1.01%)
Jun 25, 2014
0.9800
1.000
0.9700
0.9900
150,935
+0.00(+0.00%)
Jun 24, 2014
1.000
1.040
0.9600
0.9900
754,634
-0.01(-1.00%)
Jun 23, 2014
0.9900
1.000
0.9900
1.000
916,201
+0.00(+0.00%)
Jun 20, 2014
0.9900
1.000
0.9400
1.000
282,678
+0.00(+0.00%)
Jun 19, 2014
0.9600
1.000
0.9600
1.000
488,364
+0.05(+5.26%)
Jun 18, 2014
0.9600
0.9600
0.9400
0.9500
277,521
-0.01(-1.04%)
Jun 17, 2014
0.9400
0.9600
0.9400
0.9600
156,384
+0.01(+1.05%)
Jun 16, 2014
0.9400
0.9600
0.9400
0.9500
528,675
+0.00(+0.00%)
Jun 13, 2014
0.9400
0.9500
0.9400
0.9500
105,531
+0.01(+1.06%)
Jun 12, 2014
0.9100
0.9400
0.9100
0.9400
212,884
+0.04(+4.44%)
Jun 11, 2014
0.9000
0.9100
0.8900
0.9000
1,307,390
+0.00(+0.00%)
Jun 10, 2014
0.8900
0.9000
0.8700
0.9000
972,568
+0.02(+2.27%)
Jun 06, 2014
0.9200
0.9200
0.8800
0.8800
162,188
-0.02(-2.22%)
Jun 05, 2014
0.8900
0.9000
0.8700
0.9000
99,861
+0.01(+1.12%)
Jun 04, 2014
0.8700
0.9400
0.8100
0.8900
1,255,489
-0.01(-1.11%)
Jun 03, 2014
0.9200
0.9200
0.8900
0.9000
166,475
-0.02(-2.17%)
Jun 02, 2014
0.9100
0.9350
0.9100
0.9200
2,139,354
+0.01(+1.10%)
May 30, 2014
0.8900
0.9100
0.8700
0.9100
424,699
+0.01(+1.11%)
May 29, 2014
0.8800
0.9000
0.8500
0.9000
324,908
-0.01(-1.10%)
May 28, 2014
0.9400
0.9400
0.8700
0.9100
724,936
-0.03(-3.19%)
May 27, 2014
0.9600
0.9600
0.9300
0.9400
1,094,759
-0.04(-4.08%)
May 26, 2014
0.9600
0.9800
0.9600
0.9800
62,983
+0.00(+0.00%)
May 23, 2014
0.9800
0.9800
0.9600
0.9800
58,663
+0.01(+1.03%)
May 22, 2014
0.9800
0.9800
0.9700
0.9700
181,175
-0.01(-1.02%)
May 21, 2014
0.9900
0.9900
0.9800
0.9800
88,364
-0.01(-1.01%)
May 20, 2014
1.000
1.010
0.9800
0.9900
285,581
-0.01(-1.00%)
May 16, 2014
1.000
1.000
1.000
0
-0.01(-0.99%)
May 15, 2014
1.020
1.030
0.9800
1.010
350,437
-0.01(-0.98%)
May 14, 2014
1.080
1.090
1.010
1.020
540,633
-0.03(-2.86%)
May 13, 2014
1.000
1.080
1.000
1.050
654,467
+0.06(+6.06%)
May 12, 2014
1.000
1.000
0.9900
0.9900
366,375
+0.00(+0.00%)
May 09, 2014
1.000
1.000
0.9800
0.9900
297,413
+0.00(+0.00%)
May 08, 2014
1.000
1.000
0.9700
0.9900
377,261
+0.00(+0.00%)
May 07, 2014
0.9900
1.000
0.9700
0.9900
281,161
+0.00(+0.00%)
May 06, 2014
0.9800
0.9900
0.9700
0.9900
130,940
+0.01(+1.02%)
May 05, 2014
0.9600
1.000
0.9600
0.9800
197,324
+0.03(+3.16%)
May 02, 2014
0.9300
0.9500
0.9300
0.9500
158,083
+0.01(+1.06%)
May 01, 2014
0.9500
0.9500
0.9300
0.9400
84,137
-0.01(-1.05%)
Apr 30, 2014
0.9600
0.9600
0.9400
0.9500
208,360
+0.00(+0.00%)
Apr 29, 2014
0.9500
0.9600
0.9500
0.9500
261,079
-0.01(-1.04%)
Apr 28, 2014
0.9600
0.9800
0.9600
0.9600
293,345
+0.01(+1.05%)
Apr 25, 2014
0.9500
0.9800
0.9400
0.9500
325,190
+0.02(+2.15%)
Apr 24, 2014
0.9500
0.9700
0.9300
0.9300
262,830
-0.01(-1.06%)
Apr 23, 2014
0.9500
0.9600
0.9400
0.9400
192,225
+0.01(+1.08%)
Apr 22, 2014
0.9400
0.9400
0.9200
0.9300
265,941
-0.01(-1.06%)
Apr 21, 2014
0.9400
0.9600
0.9400
0.9400
485,700
-0.01(-1.05%)
Apr 17, 2014
0.9500
0.9500
0.9500
0
+0.00(+0.00%)
Apr 16, 2014
0.9500
0.9600
0.9300
0.9500
422,580
+0.02(+2.15%)
Apr 15, 2014
0.9300
0.9400
0.9300
0.9300
157,421
-0.02(-2.11%)
Apr 14, 2014
0.9400
0.9500
0.9200
0.9500
160,804
+0.03(+3.26%)
Apr 11, 2014
0.9500
0.9500
0.9200
0.9200
80,856
-0.02(-2.13%)
Apr 10, 2014
0.9500
0.9500
0.9400
0.9400
59,021
+0.00(+0.00%)
Apr 09, 2014
0.9400
0.9400
0.9400
0.9400
420,448
+0.00(+0.00%)
Apr 08, 2014
0.9500
0.9500
0.9400
0.9400
26,010
+0.00(+0.00%)
Apr 07, 2014
0.9500
0.9500
0.9300
0.9400
70,251
+0.01(+1.08%)
Apr 04, 2014
0.9400
0.9500
0.9300
0.9300
46,388
-0.01(-1.06%)
Apr 03, 2014
0.9400
0.9400
0.9300
0.9400
95,524
-0.01(-1.05%)
Apr 02, 2014
0.9000
0.9500
0.9000
0.9500
170,265
+0.05(+5.56%)
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.