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
Foremost Lithium Resource & Technology Ltd
(OP:
FRRSF
)
6.050
UNCHANGED
Last Price
Updated: 3:40 PM EDT, Aug 21, 2023
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, 2021
0.1190
0.1319
0.1150
0.1229
72,404
-0.00(-3.30%)
Mar 30, 2021
0.1231
0.1321
0.1200
0.1271
229,202
+0.00(+1.76%)
Mar 29, 2021
0.1230
0.1322
0.1223
0.1249
58,784
-0.01(-3.92%)
Mar 26, 2021
0.1233
0.1358
0.1233
0.1300
15,100
-0.00(-0.15%)
Mar 25, 2021
0.1339
0.1402
0.1257
0.1302
50,023
-0.00(-3.41%)
Mar 24, 2021
0.1340
0.1440
0.1340
0.1348
34,763
-0.01(-4.53%)
Mar 23, 2021
0.1600
0.1600
0.1349
0.1412
13,349
-0.00(-0.56%)
Mar 22, 2021
0.1511
0.1511
0.1393
0.1420
17,271
-0.00(-2.07%)
Mar 19, 2021
0.1647
0.1730
0.1450
0.1450
17,200
-0.01(-4.04%)
Mar 18, 2021
0.1536
0.1575
0.1423
0.1511
200,385
+0.00(+3.14%)
Mar 17, 2021
0.1493
0.1500
0.1385
0.1465
55,254
+0.00(+1.74%)
Mar 16, 2021
0.1250
0.1447
0.1200
0.1440
88,143
+0.02(+12.76%)
Mar 15, 2021
0.1490
0.1490
0.1200
0.1277
42,602
-0.00(-1.77%)
Mar 12, 2021
0.1406
0.1480
0.1160
0.1300
47,300
+0.00(+1.40%)
Mar 11, 2021
0.1309
0.1368
0.1264
0.1282
140,796
-0.00(-1.54%)
Mar 10, 2021
0.1383
0.1391
0.1265
0.1302
79,674
-0.01(-5.03%)
Mar 09, 2021
0.1354
0.1467
0.1332
0.1371
87,947
+0.01(+5.71%)
Mar 08, 2021
0.1410
0.1410
0.1262
0.1297
119,236
-0.01(-3.93%)
Mar 05, 2021
0.1452
0.1503
0.1350
0.1350
57,900
+0.00(+1.50%)
Mar 04, 2021
0.1307
0.1550
0.1307
0.1330
193,304
-0.00(-0.97%)
Mar 03, 2021
0.1260
0.1350
0.1181
0.1343
460,587
+0.00(+3.07%)
Mar 02, 2021
0.1256
0.1359
0.1179
0.1303
319,435
+0.00(+0.23%)
Mar 01, 2021
0.1400
0.1510
0.1287
0.1300
409,963
-0.01(-10.28%)
Feb 26, 2021
0.1482
0.1550
0.1260
0.1449
538,100
-0.01(-4.36%)
Feb 25, 2021
0.1776
0.1776
0.1359
0.1515
469,010
-0.02(-14.02%)
Feb 24, 2021
0.1957
0.2000
0.1540
0.1762
458,838
-0.01(-3.19%)
Feb 23, 2021
0.1826
0.1879
0.1500
0.1820
454,212
+0.00(+0.55%)
Feb 22, 2021
0.1690
0.1970
0.1689
0.1810
588,451
+0.00(+1.00%)
Feb 19, 2021
0.1530
0.1850
0.1530
0.1792
237,500
+0.02(+10.62%)
Feb 18, 2021
0.1685
0.1800
0.1529
0.1620
1,034,884
-0.02(-10.00%)
Feb 17, 2021
0.1900
0.1980
0.1700
0.1800
690,460
-0.01(-4.26%)
Feb 16, 2021
0.2178
0.2250
0.1796
0.1880
997,194
-0.02(-10.26%)
Feb 12, 2021
0.2280
0.2280
0.2000
0.2095
3,112,600
+0.00(+0.72%)
Feb 11, 2021
0.2180
0.2250
0.2052
0.2080
923,250
+0.00(+1.66%)
Feb 10, 2021
0.2060
0.2150
0.2000
0.2046
1,459,132
+0.01(+4.76%)
Feb 09, 2021
0.1730
0.2000
0.1730
0.1953
320,294
+0.01(+6.14%)
Feb 08, 2021
0.1725
0.1929
0.1700
0.1840
607,372
+0.00(+2.39%)
Feb 05, 2021
0.1950
0.2070
0.1500
0.1797
850,200
-0.02(-11.91%)
Feb 04, 2021
0.2313
0.2428
0.1979
0.2040
361,703
-0.02(-7.82%)
Feb 03, 2021
0.2176
0.2347
0.2015
0.2213
642,456
+0.01(+3.70%)
Feb 02, 2021
0.2312
0.2366
0.2100
0.2134
372,196
-0.01(-4.30%)
Feb 01, 2021
0.2099
0.2300
0.2000
0.2230
895,504
+0.01(+5.79%)
Jan 29, 2021
0.2127
0.2249
0.1920
0.2108
564,200
-0.00(-0.80%)
Jan 28, 2021
0.1920
0.2130
0.1750
0.2125
483,725
+0.01(+6.84%)
Jan 27, 2021
0.2163
0.2230
0.1951
0.1989
693,552
-0.02(-9.59%)
Jan 26, 2021
0.2215
0.2300
0.1913
0.2200
946,649
+0.01(+3.77%)
Jan 25, 2021
0.2200
0.2390
0.2010
0.2120
2,770,835
-0.00(-1.81%)
Jan 22, 2021
0.2000
0.2205
0.1849
0.2159
2,288,000
+0.02(+7.95%)
Jan 21, 2021
0.2220
0.2220
0.1858
0.2000
1,062,755
-0.01(-4.76%)
Jan 20, 2021
0.1822
0.2140
0.1770
0.2100
197,526
+0.04(+21.74%)
Jan 19, 2021
0.1778
0.1778
0.1469
0.1725
230,779
+0.03(+21.56%)
Jan 15, 2021
0.1228
0.1419
0.1228
0.1419
62,600
+0.01(+11.73%)
Jan 14, 2021
0.1170
0.1270
0.1100
0.1270
23,900
+0.01(+9.96%)
Jan 13, 2021
0.0818
0.1185
0.0812
0.1155
92,659
+0.04(+44.92%)
Jan 12, 2021
0.0818
0.0818
0.0797
0.0797
776
+0.00(+0.13%)
Jan 11, 2021
0.0725
0.0818
0.0725
0.0796
27,543
+0.00(+0.13%)
Jan 08, 2021
0.0750
0.0795
0.0748
0.0795
57,500
+0.01(+8.31%)
Jan 07, 2021
0.0734
0.0734
0.0734
0.0734
500
-0.00(-3.17%)
Jan 06, 2021
0.0775
0.0775
0.0741
0.0758
114,000
-0.00(-0.26%)
Jan 05, 2021
0.0760
0.0760
0.0760
0.0760
3,400
+0.00(+4.25%)
Jan 04, 2021
0.0729
0.0729
0.0729
0.0729
533
-0.00(-4.08%)
Dec 31, 2020
0.0760
0.0760
0.0760
41,218
+0.00(+3.97%)
Dec 30, 2020
0.0700
0.0759
0.0679
0.0731
41,218
+0.01(+17.90%)
Dec 29, 2020
0.0620
0.0620
0.0620
0.0620
10,001
-0.01(-15.65%)
Dec 28, 2020
0.0666
0.0803
0.0666
0.0735
2,090
-0.01(-6.84%)
Dec 24, 2020
0.0789
0.0789
0.0789
0.0789
500
+0.01(+8.83%)
Dec 23, 2020
0.0788
0.0788
0.0725
0.0725
23,500
-0.01(-7.64%)
Dec 22, 2020
0.0670
0.0785
0.0670
0.0785
56,000
+0.01(+20.96%)
Dec 21, 2020
0.0727
0.0727
0.0649
0.0649
6,285
-0.00(-3.71%)
Dec 18, 2020
0.0823
0.0823
0.0674
0.0674
11,300
-0.01(-16.17%)
Dec 17, 2020
0.0804
0.0804
0.0804
0.0804
1,000
+0.00(+5.79%)
Dec 16, 2020
0.0784
0.0784
0.0760
0.0760
18,750
-0.01(-15.46%)
Dec 14, 2020
0.0899
0.0899
0.0899
0
+0.02(+22.31%)
Dec 11, 2020
0.0735
0.0735
0.0735
0.0735
100
-0.00(-2.00%)
Dec 10, 2020
0.0750
0.0750
0.0733
0.0750
3,100
+0.00(+0.00%)
Dec 08, 2020
0.0750
0.0750
0.0750
0
+0.00(+0.54%)
Dec 07, 2020
0.0746
0.0746
0.0746
0.0746
200
+0.00(+2.05%)
Dec 04, 2020
0.0703
0.0731
0.0703
0.0731
9,100
+0.00(+4.43%)
Dec 03, 2020
0.0698
0.0700
0.0698
0.0700
10,200
+0.00(+2.49%)
Dec 02, 2020
0.0750
0.0750
0.0570
0.0683
64,651
+0.02(+29.11%)
Nov 30, 2020
0.0529
0.0529
0.0529
0
-0.02(-23.33%)
Nov 25, 2020
0.0690
0.0690
0.0690
0
+0.00(+3.76%)
Nov 24, 2020
0.0600
0.0676
0.0600
0.0665
19,999
+0.01(+10.83%)
Nov 23, 2020
0.0552
0.0600
0.0552
0.0600
64,733
+0.01(+14.94%)
Nov 20, 2020
0.0569
0.0569
0.0522
0.0522
700
+0.00(+2.35%)
Nov 19, 2020
0.0496
0.0510
0.0496
0.0510
33,188
+0.02(+44.89%)
Nov 18, 2020
0.0351
0.0352
0.0351
0.0352
83,000
-0.00(-0.56%)
Nov 17, 2020
0.0410
0.0410
0.0354
0.0354
28,142
-0.00(-11.50%)
Nov 16, 2020
0.0391
0.0400
0.0391
0.0400
4,000
+0.00(+5.26%)
Nov 13, 2020
0.0410
0.0410
0.0380
0.0380
14,800
-0.01(-15.37%)
Nov 10, 2020
0.0449
0.0449
0.0449
0
+0.01(+14.83%)
Nov 09, 2020
0.0394
0.0394
0.0391
0.0391
8,500
-0.00(-1.26%)
Nov 06, 2020
0.0396
0.0396
0.0396
0.0396
1,500
+0.00(+1.54%)
Nov 05, 2020
0.0390
0.0390
0.0390
0.0390
15,000
-0.01(-16.13%)
Nov 03, 2020
0.0465
0.0465
0.0465
0
+0.00(+0.00%)
Nov 02, 2020
0.0465
0.0465
0.0465
0.0465
3,000
+0.01(+20.78%)
Oct 28, 2020
0.0385
0.0385
0.0385
0
-0.00(-6.10%)
Oct 26, 2020
0.0410
0.0410
0.0410
0
-0.01(-12.58%)
Oct 23, 2020
0.0440
0.0469
0.0410
0.0469
19,700
-0.01(-9.81%)
Oct 22, 2020
0.0482
0.0520
0.0482
0.0520
1,302
+0.00(+2.77%)
Oct 21, 2020
0.0480
0.0506
0.0440
0.0506
20,250
+0.00(+1.20%)
Oct 20, 2020
0.0420
0.0531
0.0420
0.0500
7,300
-0.00(-9.09%)
Oct 19, 2020
0.0535
0.0550
0.0534
0.0550
4,100
-0.01(-11.15%)
Oct 16, 2020
0.0611
0.0619
0.0500
0.0619
3,400
+0.00(+1.98%)
Oct 15, 2020
0.0550
0.0607
0.0550
0.0607
650
+0.01(+10.36%)
Oct 14, 2020
0.0525
0.0550
0.0500
0.0550
15,240
+0.00(+3.58%)
Oct 13, 2020
0.0450
0.0531
0.0450
0.0531
900
+0.00(+0.38%)
Oct 09, 2020
0.0529
0.0529
0.0529
0
-0.00(-6.54%)
Oct 08, 2020
0.0566
0.0566
0.0566
0.0566
1,000
+0.01(+13.20%)
Oct 07, 2020
0.0410
0.0500
0.0410
0.0500
10,475
+0.00(+1.83%)
Oct 05, 2020
0.0491
0.0491
0.0491
0
+0.00(+3.81%)
Oct 02, 2020
0.0449
0.0543
0.0419
0.0473
15,900
-0.00(-5.59%)
Oct 01, 2020
0.0501
0.0501
0.0501
0.0501
300
+0.00(+6.60%)
Sep 30, 2020
0.0470
0.0470
0.0470
0.0470
500
-0.00(-1.88%)
Sep 29, 2020
0.0440
0.0479
0.0440
0.0479
10,000
+0.00(+4.13%)
Sep 28, 2020
0.0461
0.0461
0.0460
0.0460
22,200
+0.00(+0.00%)
Sep 25, 2020
0.0450
0.0510
0.0450
0.0460
4,100
-0.00(-8.00%)
Sep 24, 2020
0.0497
0.0500
0.0467
0.0500
19,749
-0.00(-3.85%)
Sep 23, 2020
0.0580
0.0580
0.0518
0.0520
14,100
-0.01(-13.33%)
Sep 21, 2020
0.0600
0.0600
0.0600
0
-0.00(-0.50%)
Sep 18, 2020
0.0603
0.0603
0.0603
0.0603
100
+0.00(+1.69%)
Sep 17, 2020
0.0593
0.0593
0.0593
0.0593
2,000
-0.00(-1.17%)
Sep 15, 2020
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Sep 14, 2020
0.0544
0.0600
0.0529
0.0600
37,500
+0.00(+1.69%)
Sep 11, 2020
0.0600
0.0600
0.0590
0.0590
4,000
-0.01(-15.11%)
Sep 10, 2020
0.0603
0.0695
0.0603
0.0695
5,550
+0.01(+15.07%)
Sep 09, 2020
0.0604
0.0604
0.0604
0.0604
300
-0.00(-1.31%)
Sep 08, 2020
0.0640
0.0650
0.0612
0.0612
2,800
-0.00(-4.38%)
Sep 04, 2020
0.0649
0.0649
0.0640
0.0640
77,000
+0.00(+5.09%)
Sep 03, 2020
0.0609
0.0609
0.0609
0.0609
200
+0.00(+8.56%)
Sep 02, 2020
0.0632
0.0632
0.0561
0.0561
44,168
-0.01(-14.61%)
Sep 01, 2020
0.0657
0.0657
0.0573
0.0657
9,960
-0.00(-4.64%)
Aug 28, 2020
0.0689
0.0689
0.0689
0
-0.00(-0.58%)
Aug 27, 2020
0.0693
0.0693
0.0693
0.0693
1,000
+0.01(+8.28%)
Aug 26, 2020
0.0560
0.0640
0.0560
0.0640
40,760
-0.00(-2.44%)
Aug 25, 2020
0.0539
0.0656
0.0539
0.0656
12,115
+0.01(+10.62%)
Aug 24, 2020
0.0595
0.0703
0.0593
0.0593
120,387
-0.00(-7.05%)
Aug 21, 2020
0.0635
0.0655
0.0635
0.0638
54,300
+0.00(+0.16%)
Aug 20, 2020
0.0700
0.0700
0.0637
0.0637
61,359
-0.00(-2.15%)
Aug 19, 2020
0.0773
0.0800
0.0633
0.0651
124,331
-0.01(-10.94%)
Aug 18, 2020
0.0731
0.0731
0.0705
0.0731
6,900
-0.01(-8.51%)
Aug 17, 2020
0.0714
0.0799
0.0714
0.0799
6,000
+0.00(+5.97%)
Aug 13, 2020
0.0754
0.0754
0.0754
0
+0.00(+0.00%)
Aug 12, 2020
0.0754
0.0754
0.0754
0.0754
1,800
+0.00(+3.86%)
Aug 11, 2020
0.0726
0.0726
0.0726
0.0726
37,000
-0.01(-7.63%)
Aug 10, 2020
0.0786
0.0786
0.0786
0.0786
700
-0.00(-1.75%)
Aug 07, 2020
0.0699
0.0819
0.0699
0.0800
25,500
+0.01(+9.44%)
Aug 06, 2020
0.0731
0.0731
0.0731
0.0731
802
-0.00(-0.27%)
Aug 05, 2020
0.0668
0.0735
0.0668
0.0733
4,086
-0.00(-2.27%)
Aug 04, 2020
0.0729
0.0750
0.0729
0.0750
6,000
-0.01(-6.25%)
Aug 03, 2020
0.0800
0.0800
0.0800
0.0800
6,000
+0.01(+17.65%)
Jul 31, 2020
0.0680
0.0680
0.0680
0.0680
25,000
-0.01(-8.72%)
Jul 30, 2020
0.0745
0.0784
0.0733
0.0745
177,000
-0.01(-6.64%)
Jul 29, 2020
0.0745
0.0799
0.0745
0.0798
20,352
+0.01(+7.11%)
Jul 28, 2020
0.0811
0.0811
0.0745
0.0745
117,000
+0.00(+2.05%)
Jul 27, 2020
0.0760
0.0773
0.0697
0.0730
123,500
-0.00(-3.44%)
Jul 24, 2020
0.0706
0.0756
0.0706
0.0756
8,900
+0.00(+6.18%)
Jul 23, 2020
0.0797
0.0797
0.0712
0.0712
4,750
-0.00(-2.06%)
Jul 22, 2020
0.0807
0.0807
0.0727
0.0727
16,250
-0.00(-0.55%)
Jul 21, 2020
0.0755
0.0773
0.0681
0.0731
233,850
+0.01(+18.48%)
Jul 20, 2020
0.0630
0.0727
0.0616
0.0617
174,259
-0.00(-2.06%)
Jul 17, 2020
0.0630
0.0630
0.0578
0.0630
19,100
+0.00(+8.43%)
Jul 16, 2020
0.0596
0.0634
0.0581
0.0581
23,423
+0.00(+8.80%)
Jul 14, 2020
0.0534
0.0534
0.0534
0
+0.00(+0.00%)
Jul 13, 2020
0.0570
0.0610
0.0502
0.0534
44,800
-0.01(-11.00%)
Jul 10, 2020
0.0510
0.0600
0.0504
0.0600
8,700
+0.00(+0.00%)
Jul 09, 2020
0.0630
0.0630
0.0600
0.0600
17,452
+0.00(+3.45%)
Jul 08, 2020
0.0580
0.0580
0.0580
0.0580
3,000
+0.00(+5.07%)
Jul 07, 2020
0.0541
0.0552
0.0541
0.0552
14,200
-0.00(-3.66%)
Jul 06, 2020
0.0641
0.0641
0.0570
0.0573
18,333
+0.00(+0.53%)
Jul 02, 2020
0.0571
0.0600
0.0570
0.0570
66,800
-0.01(-8.51%)
Jun 30, 2020
0.0623
0.0623
0.0623
0
+0.01(+13.27%)
Jun 26, 2020
0.0550
0.0550
0.0550
0
-0.01(-9.84%)
Jun 25, 2020
0.0686
0.0686
0.0610
0.0610
133,850
-0.01(-13.72%)
Jun 24, 2020
0.0708
0.0708
0.0700
0.0707
257,345
+0.01(+16.67%)
Jun 23, 2020
0.0600
0.0639
0.0600
0.0606
462,500
+0.00(+5.94%)
Jun 19, 2020
0.0572
0.0572
0.0572
0
+0.00(+6.92%)
Jun 18, 2020
0.0523
0.0552
0.0523
0.0535
37,350
+0.00(+7.00%)
Jun 17, 2020
0.0446
0.0500
0.0446
0.0500
3,650
+0.00(+0.00%)
Jun 16, 2020
0.0500
0.0500
0.0500
0.0500
23,500
-0.00(-5.12%)
Jun 15, 2020
0.0522
0.0527
0.0520
0.0527
43,100
+0.00(+1.35%)
Jun 12, 2020
0.0470
0.0528
0.0470
0.0520
515,500
+0.01(+30.00%)
Jun 11, 2020
0.0400
0.0400
0.0400
10
+0.00(+0.00%)
Jun 10, 2020
0.0460
0.0460
0.0400
0.0400
13,500
-0.00(-0.74%)
Jun 09, 2020
0.0410
0.0410
0.0403
0.0403
428
-0.00(-4.28%)
Jun 08, 2020
0.0335
0.0421
0.0335
0.0421
48,250
+0.01(+25.67%)
Jun 05, 2020
0.0301
0.0335
0.0278
0.0335
16,500
+0.00(+17.13%)
Jun 04, 2020
0.0285
0.0286
0.0285
0.0286
1,250
+0.00(+4.76%)
Jun 03, 2020
0.0273
0.0273
0.0273
0.0273
200
-0.00(-0.73%)
Jun 02, 2020
0.0275
0.0275
0.0275
0.0275
25,000
+0.00(+10.00%)
Jun 01, 2020
0.0301
0.0319
0.0250
0.0250
109,500
-0.01(-25.15%)
May 29, 2020
0.0334
0.0334
0.0334
0.0334
15,500
-0.00(-0.60%)
May 28, 2020
0.0353
0.0353
0.0336
0.0336
35,500
+0.00(+1.82%)
May 27, 2020
0.0330
0.0330
0.0330
0.0330
3,000
-0.00(-4.62%)
May 26, 2020
0.0300
0.0346
0.0300
0.0346
40,500
+0.00(+15.33%)
May 21, 2020
0.0300
0.0300
0.0300
0
+0.01(+27.66%)
May 20, 2020
0.0274
0.0274
0.0235
0.0235
2,364
-0.00(-14.23%)
May 19, 2020
0.0275
0.0275
0.0274
0.0274
13,000
-0.01(-19.41%)
May 18, 2020
0.0330
0.0340
0.0240
0.0340
7,250
+0.01(+44.07%)
May 15, 2020
0.0270
0.0270
0.0236
0.0236
2,500
-0.00(-12.27%)
May 14, 2020
0.0269
0.0269
0.0269
0.0269
1,000
-0.00(-0.37%)
May 13, 2020
0.0237
0.0270
0.0237
0.0270
55,000
+0.00(+8.00%)
May 12, 2020
0.0250
0.0250
0.0250
0.0250
85,000
-0.00(-6.72%)
May 11, 2020
0.0268
0.0268
0.0268
0.0268
500
+0.01(+65.43%)
May 07, 2020
0.0162
0.0162
0.0162
0
-0.01(-28.63%)
May 06, 2020
0.0227
0.0227
0.0227
0.0227
7,000
+0.00(+16.41%)
May 05, 2020
0.0195
0.0195
0.0195
0.0195
10,000
+0.01(+39.29%)
May 04, 2020
0.0140
0.0140
0.0140
0.0140
500
+0.00(+7.69%)
Apr 30, 2020
0.0130
0.0130
0.0130
0
-0.01(-31.58%)
Apr 29, 2020
0.0196
0.0196
0.0163
0.0190
25,500
+0.00(+0.00%)
Apr 28, 2020
0.0190
0.0190
0.0190
0.0190
35,000
-0.00(-1.55%)
Apr 27, 2020
0.0200
0.0200
0.0176
0.0193
100,000
+0.00(+12.87%)
Apr 24, 2020
0.0171
0.0171
0.0171
0.0171
4,500
+0.00(+8.92%)
Apr 23, 2020
0.0124
0.0157
0.0124
0.0157
36,700
-0.00(-19.49%)
Apr 17, 2020
0.0195
0.0195
0.0195
0
-0.00(-0.51%)
Apr 14, 2020
0.0196
0.0196
0.0196
0
+0.00(+8.89%)
Apr 13, 2020
0.0180
0.0180
0.0180
0.0180
4,000
+0.00(+0.00%)
Apr 09, 2020
0.0180
0.0180
0.0180
0.0180
90,000
+0.00(+1.12%)
Apr 08, 2020
0.0153
0.0233
0.0153
0.0178
275,385
+0.00(+4.71%)
Apr 03, 2020
0.0170
0.0170
0.0170
0
+0.00(+0.00%)
Apr 02, 2020
0.0170
0.0170
0.0170
0.0170
100
+0.00(+5.59%)
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.