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
Houston Natural Resources Corp
(OP:
HNRC
)
0.0170
+0.0005 (+3.03%)
Streaming Delayed Price
Updated: 1:42 PM EDT, May 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, 2023
0.1500
0.1700
0.1468
0.1530
289,902
-0.00(-0.65%)
Mar 30, 2023
0.1565
0.1640
0.1500
0.1540
106,644
-0.01(-3.75%)
Mar 29, 2023
0.1680
0.1720
0.1500
0.1600
200,285
-0.01(-6.21%)
Mar 28, 2023
0.1700
0.1790
0.1630
0.1706
260,609
-0.01(-4.16%)
Mar 27, 2023
0.1740
0.1780
0.1630
0.1780
226,159
+0.01(+8.67%)
Mar 24, 2023
0.1790
0.1790
0.1550
0.1638
444,921
+0.00(+2.37%)
Mar 23, 2023
0.1660
0.1686
0.1486
0.1600
286,991
-0.01(-5.33%)
Mar 22, 2023
0.1940
0.1995
0.1360
0.1690
883,170
-0.02(-12.89%)
Mar 21, 2023
0.2595
0.2620
0.1750
0.1940
697,488
-0.07(-26.24%)
Mar 20, 2023
0.2635
0.2690
0.2410
0.2630
694,496
+0.01(+3.54%)
Mar 17, 2023
0.2480
0.2650
0.1930
0.2540
1,491,424
+0.01(+3.67%)
Mar 16, 2023
0.1825
0.2470
0.1820
0.2450
1,211,293
+0.04(+22.50%)
Mar 15, 2023
0.1270
0.2280
0.1225
0.2000
1,240,612
+0.08(+60.00%)
Mar 14, 2023
0.1300
0.1355
0.1200
0.1250
242,073
-0.00(-2.04%)
Mar 13, 2023
0.1100
0.1359
0.1100
0.1276
212,490
+0.01(+6.33%)
Mar 10, 2023
0.1173
0.1390
0.1120
0.1200
360,037
+0.01(+9.09%)
Mar 09, 2023
0.1100
0.1190
0.1004
0.1100
316,689
+0.00(+2.33%)
Mar 08, 2023
0.1380
0.1389
0.1000
0.1075
634,261
-0.03(-22.66%)
Mar 07, 2023
0.0800
0.1650
0.0770
0.1390
2,186,865
+0.06(+73.75%)
Mar 06, 2023
0.0779
0.0800
0.0750
0.0800
398,817
+0.00(+5.26%)
Mar 03, 2023
0.0725
0.0771
0.0660
0.0760
155,841
+0.01(+10.14%)
Mar 02, 2023
0.0700
0.0803
0.0630
0.0690
262,833
-0.01(-10.85%)
Mar 01, 2023
0.0950
0.0950
0.0620
0.0774
430,014
+0.00(+3.20%)
Feb 28, 2023
0.0802
0.0805
0.0710
0.0750
452,487
-0.01(-6.83%)
Feb 27, 2023
0.1000
0.1000
0.0740
0.0805
504,098
-0.01(-12.60%)
Feb 24, 2023
0.0810
0.1040
0.0810
0.0921
523,347
+0.01(+8.61%)
Feb 23, 2023
0.0815
0.0869
0.0710
0.0848
1,309,262
+0.00(+6.00%)
Feb 22, 2023
0.0810
0.0900
0.0749
0.0800
208,999
-0.01(-8.88%)
Feb 21, 2023
0.0950
0.1000
0.0701
0.0878
329,174
-0.01(-11.31%)
Feb 17, 2023
0.1020
0.1020
0.0900
0.0990
357,938
-0.01(-9.17%)
Feb 16, 2023
0.1080
0.1243
0.0910
0.1090
135,055
-0.00(-1.00%)
Feb 15, 2023
0.1184
0.1184
0.1050
0.1101
124,235
+0.01(+4.86%)
Feb 14, 2023
0.1100
0.1248
0.1000
0.1050
291,464
-0.01(-8.70%)
Feb 13, 2023
0.1000
0.1150
0.0881
0.1150
242,238
+0.01(+15.00%)
Feb 10, 2023
0.1015
0.1250
0.0860
0.1000
851,396
-0.01(-7.66%)
Feb 09, 2023
0.1250
0.1300
0.1030
0.1083
406,964
-0.02(-14.32%)
Feb 08, 2023
0.1230
0.1300
0.1225
0.1264
85,293
-0.01(-4.96%)
Feb 07, 2023
0.1389
0.1389
0.1225
0.1330
183,876
+0.01(+6.40%)
Feb 06, 2023
0.1200
0.1325
0.1195
0.1250
95,217
+0.00(+0.00%)
Feb 03, 2023
0.1250
0.1250
0.1190
0.1250
179,464
+0.00(+0.97%)
Feb 02, 2023
0.1250
0.1390
0.1225
0.1238
326,745
-0.01(-4.77%)
Feb 01, 2023
0.1282
0.1350
0.1281
0.1300
144,914
-0.00(-3.35%)
Jan 31, 2023
0.1370
0.1390
0.1281
0.1345
421,507
-0.00(-0.37%)
Jan 30, 2023
0.1408
0.1450
0.1330
0.1350
280,775
-0.01(-4.12%)
Jan 27, 2023
0.1400
0.1470
0.1381
0.1408
160,868
-0.00(-1.88%)
Jan 26, 2023
0.1450
0.1520
0.1280
0.1435
229,721
-0.01(-4.33%)
Jan 25, 2023
0.1572
0.1572
0.1450
0.1500
164,470
-0.01(-4.58%)
Jan 24, 2023
0.1600
0.1650
0.1471
0.1572
180,055
+0.00(+1.95%)
Jan 23, 2023
0.1714
0.1749
0.1510
0.1542
181,440
-0.01(-6.55%)
Jan 20, 2023
0.1540
0.1749
0.1540
0.1650
160,425
+0.00(+0.00%)
Jan 19, 2023
0.1550
0.1749
0.1540
0.1650
184,909
+0.00(+0.73%)
Jan 18, 2023
0.1749
0.1749
0.1530
0.1638
350,756
-0.00(-1.92%)
Jan 17, 2023
0.1800
0.1800
0.1610
0.1670
255,761
-0.01(-6.60%)
Jan 13, 2023
0.1805
0.1850
0.1740
0.1788
175,291
-0.00(-0.67%)
Jan 12, 2023
0.1750
0.2000
0.1650
0.1800
406,845
+0.01(+5.88%)
Jan 11, 2023
0.1950
0.2194
0.1669
0.1700
321,585
-0.02(-12.82%)
Jan 10, 2023
0.2199
0.2200
0.1900
0.1950
341,142
-0.01(-3.51%)
Jan 09, 2023
0.2100
0.2290
0.2020
0.2021
161,033
-0.01(-3.76%)
Jan 06, 2023
0.2375
0.2375
0.2011
0.2100
247,563
-0.02(-10.64%)
Jan 05, 2023
0.3100
0.3290
0.2160
0.2350
674,544
+0.02(+8.29%)
Jan 04, 2023
0.2160
0.2259
0.2111
0.2170
92,938
-0.00(-0.69%)
Jan 03, 2023
0.2450
0.2560
0.2117
0.2185
475,720
-0.03(-10.82%)
Dec 30, 2022
0.2459
0.2505
0.2400
0.2450
117,466
-0.01(-2.00%)
Dec 29, 2022
0.2400
0.2600
0.2300
0.2500
289,371
+0.02(+9.65%)
Dec 28, 2022
0.2450
0.2500
0.2020
0.2280
135,999
-0.02(-6.94%)
Dec 27, 2022
0.2320
0.2600
0.2320
0.2450
143,671
+0.00(+0.00%)
Dec 23, 2022
0.2600
0.2690
0.2333
0.2450
69,021
-0.01(-2.00%)
Dec 22, 2022
0.2820
0.2899
0.2410
0.2500
128,831
-0.03(-12.28%)
Dec 21, 2022
0.2600
0.2890
0.2600
0.2850
167,934
+0.00(+1.79%)
Dec 20, 2022
0.2500
0.2901
0.2400
0.2800
237,280
+0.02(+7.69%)
Dec 19, 2022
0.3000
0.3167
0.2169
0.2600
1,005,831
-0.10(-27.78%)
Dec 16, 2022
0.3000
0.3885
0.2999
0.3600
591,651
-0.11(-23.39%)
Dec 15, 2022
0.6301
0.7000
0.3700
0.4699
1,640,172
-0.23(-32.99%)
Dec 14, 2022
0.6630
0.8400
0.6600
0.7012
1,933,358
+0.04(+5.44%)
Dec 13, 2022
0.5405
0.6650
0.5000
0.6650
1,680,636
+0.17(+33.03%)
Dec 12, 2022
0.4800
0.5250
0.4510
0.4999
868,745
+0.01(+2.04%)
Dec 09, 2022
0.4999
0.4999
0.4500
0.4899
374,883
+0.06(+13.27%)
Dec 08, 2022
0.5270
0.5478
0.4063
0.4325
1,553,892
-0.08(-15.20%)
Dec 07, 2022
0.4400
0.5400
0.4210
0.5100
1,586,384
+0.08(+18.60%)
Dec 06, 2022
0.4575
0.4575
0.4010
0.4300
584,686
-0.02(-3.37%)
Dec 05, 2022
0.4400
0.4500
0.4250
0.4450
466,195
+0.01(+2.06%)
Dec 02, 2022
0.3990
0.4400
0.3800
0.4360
600,698
+0.05(+11.79%)
Dec 01, 2022
0.3975
0.4000
0.3661
0.3900
342,182
+0.01(+2.63%)
Nov 30, 2022
0.3800
0.3975
0.3600
0.3800
548,528
+0.01(+1.33%)
Nov 29, 2022
0.3875
0.3899
0.3650
0.3750
158,579
-0.00(-1.26%)
Nov 28, 2022
0.3899
0.3990
0.3798
0.3798
231,658
-0.01(-2.59%)
Nov 25, 2022
0.3900
0.3900
0.3755
0.3899
309,856
+0.01(+2.58%)
Nov 23, 2022
0.4500
0.4500
0.3650
0.3801
516,556
-0.07(-15.53%)
Nov 22, 2022
0.4390
0.4990
0.4200
0.4500
424,449
+0.01(+2.30%)
Nov 21, 2022
0.3690
0.4490
0.3600
0.4399
749,630
+0.08(+23.92%)
Nov 18, 2022
0.3633
0.3770
0.3500
0.3550
140,421
+0.00(+0.71%)
Nov 17, 2022
0.3790
0.3790
0.3501
0.3525
136,700
-0.02(-6.50%)
Nov 16, 2022
0.3810
0.3818
0.3700
0.3770
181,130
+0.00(+0.27%)
Nov 15, 2022
0.3760
0.3810
0.3650
0.3760
245,401
+0.01(+3.01%)
Nov 14, 2022
0.3800
0.3800
0.3510
0.3650
128,511
-0.01(-3.69%)
Nov 11, 2022
0.3600
0.3800
0.3550
0.3790
91,188
-0.00(-0.26%)
Nov 10, 2022
0.3720
0.3801
0.3700
0.3800
226,769
+0.01(+2.70%)
Nov 09, 2022
0.3594
0.3790
0.3594
0.3700
99,764
+0.00(+0.00%)
Nov 08, 2022
0.3513
0.3790
0.3365
0.3700
146,562
+0.02(+4.96%)
Nov 07, 2022
0.3740
0.3790
0.3360
0.3525
168,473
-0.02(-5.75%)
Nov 04, 2022
0.3800
0.3800
0.3650
0.3740
162,904
-0.00(-0.27%)
Nov 03, 2022
0.3600
0.3800
0.3311
0.3750
100,461
+0.02(+4.17%)
Nov 02, 2022
0.3848
0.3848
0.3500
0.3600
128,675
-0.02(-5.21%)
Nov 01, 2022
0.3890
0.3900
0.3300
0.3798
293,026
-0.00(-0.05%)
Oct 31, 2022
0.3800
0.4000
0.3100
0.3800
260,897
-0.00(-0.78%)
Oct 28, 2022
0.3710
0.3949
0.3710
0.3830
77,100
-0.00(-0.52%)
Oct 27, 2022
0.3900
0.3950
0.3800
0.3850
86,999
-0.00(-1.26%)
Oct 26, 2022
0.4000
0.4000
0.3701
0.3899
153,599
-0.00(-0.05%)
Oct 25, 2022
0.3900
0.4000
0.3705
0.3901
164,793
+0.00(+0.93%)
Oct 24, 2022
0.3800
0.3950
0.3700
0.3865
119,788
+0.00(+0.73%)
Oct 21, 2022
0.3750
0.3990
0.3700
0.3837
122,456
-0.01(-1.62%)
Oct 20, 2022
0.4260
0.4260
0.3500
0.3900
254,415
-0.02(-4.88%)
Oct 19, 2022
0.4100
0.4500
0.3900
0.4100
402,913
-0.01(-2.38%)
Oct 18, 2022
0.4100
0.4200
0.3671
0.4200
184,423
+0.03(+7.69%)
Oct 17, 2022
0.4230
0.4400
0.3670
0.3900
419,617
-0.04(-9.30%)
Oct 14, 2022
0.4600
0.4600
0.4100
0.4300
119,777
-0.01(-1.15%)
Oct 13, 2022
0.4800
0.4800
0.4100
0.4350
347,910
-0.05(-9.86%)
Oct 12, 2022
0.5150
0.5150
0.4653
0.4826
200,826
-0.01(-1.31%)
Oct 11, 2022
0.4980
0.5180
0.4766
0.4890
475,376
+0.01(+1.24%)
Oct 10, 2022
0.5000
0.5000
0.4660
0.4830
127,865
-0.02(-3.21%)
Oct 07, 2022
0.4700
0.5000
0.4500
0.4990
388,048
+0.06(+13.46%)
Oct 06, 2022
0.4500
0.4650
0.4310
0.4398
215,195
-0.01(-2.05%)
Oct 05, 2022
0.4400
0.4590
0.4225
0.4490
240,275
+0.02(+4.42%)
Oct 04, 2022
0.4390
0.4400
0.3800
0.4300
373,277
-0.03(-6.52%)
Oct 03, 2022
0.4500
0.4600
0.4200
0.4600
162,379
+0.01(+2.22%)
Sep 30, 2022
0.4468
0.4500
0.3410
0.4500
237,856
+0.03(+6.51%)
Sep 29, 2022
0.4620
0.4620
0.3700
0.4225
338,777
-0.01(-1.74%)
Sep 28, 2022
0.3200
0.4300
0.3010
0.4300
819,066
+0.13(+44.54%)
Sep 27, 2022
0.3050
0.3325
0.2750
0.2975
113,802
-0.00(-0.83%)
Sep 26, 2022
0.2999
0.3100
0.2500
0.3000
71,152
+0.00(+0.03%)
Sep 23, 2022
0.3200
0.3200
0.2700
0.2999
67,673
-0.01(-3.26%)
Sep 22, 2022
0.3381
0.3381
0.2200
0.3100
122,166
-0.03(-8.82%)
Sep 21, 2022
0.3420
0.3499
0.3255
0.3400
71,126
+0.00(+0.00%)
Sep 20, 2022
0.3200
0.3400
0.3110
0.3400
96,691
+0.03(+9.57%)
Sep 19, 2022
0.3170
0.3299
0.3100
0.3103
33,772
-0.01(-3.90%)
Sep 16, 2022
0.3151
0.3299
0.3100
0.3229
78,774
+0.01(+2.48%)
Sep 15, 2022
0.3175
0.3299
0.3150
0.3151
63,866
-0.00(-1.53%)
Sep 14, 2022
0.3250
0.3300
0.3100
0.3200
86,901
-0.01(-3.03%)
Sep 13, 2022
0.3304
0.3450
0.3300
0.3300
45,438
-0.01(-1.58%)
Sep 12, 2022
0.3463
0.3590
0.3300
0.3353
49,424
-0.01(-3.09%)
Sep 09, 2022
0.3450
0.3494
0.3330
0.3460
46,143
+0.01(+1.76%)
Sep 08, 2022
0.3450
0.3597
0.3333
0.3400
66,525
+0.00(+0.00%)
Sep 07, 2022
0.3505
0.3640
0.3310
0.3400
12,351
-0.02(-5.56%)
Sep 06, 2022
0.3310
0.3688
0.3300
0.3600
112,190
-0.01(-2.41%)
Sep 02, 2022
0.3700
0.3750
0.3300
0.3689
230,874
-0.01(-1.63%)
Sep 01, 2022
0.3725
0.3800
0.3400
0.3750
166,448
+0.00(+0.94%)
Aug 31, 2022
0.3799
0.3800
0.3600
0.3715
70,280
-0.03(-7.13%)
Aug 30, 2022
0.3574
0.4000
0.3511
0.4000
228,982
+0.04(+9.68%)
Aug 29, 2022
0.3506
0.3800
0.3200
0.3647
124,777
+0.01(+1.42%)
Aug 26, 2022
0.3749
0.3900
0.3350
0.3596
105,379
-0.02(-4.08%)
Aug 25, 2022
0.3500
0.3950
0.3350
0.3749
99,777
+0.01(+4.14%)
Aug 24, 2022
0.3700
0.3700
0.3333
0.3600
70,346
-0.01(-2.70%)
Aug 23, 2022
0.3651
0.3700
0.3400
0.3700
187,083
+0.00(+0.00%)
Aug 22, 2022
0.3650
0.4100
0.3500
0.3700
116,563
-0.05(-12.94%)
Aug 19, 2022
0.3940
0.4500
0.2948
0.4250
810,231
+0.02(+3.79%)
Aug 18, 2022
0.4400
0.4400
0.3500
0.4095
257,677
-0.03(-7.85%)
Aug 17, 2022
0.4600
0.4600
0.4000
0.4444
118,361
-0.02(-3.37%)
Aug 16, 2022
0.4600
0.4620
0.4206
0.4599
166,384
-0.03(-5.19%)
Aug 15, 2022
0.5000
0.5150
0.4621
0.4851
57,773
-0.02(-4.88%)
Aug 12, 2022
0.4301
0.5200
0.4300
0.5100
430,370
+0.08(+18.63%)
Aug 11, 2022
0.4500
0.4500
0.3800
0.4299
177,467
-0.02(-4.47%)
Aug 10, 2022
0.3100
0.4600
0.3010
0.4500
592,189
+0.15(+50.00%)
Aug 09, 2022
0.4700
0.4700
0.2711
0.3000
546,145
-0.15(-33.33%)
Aug 08, 2022
0.4625
0.4990
0.4101
0.4500
209,634
-0.01(-2.39%)
Aug 05, 2022
0.4995
0.5000
0.4600
0.4610
184,404
-0.04(-7.80%)
Aug 04, 2022
0.5200
0.5290
0.4600
0.5000
139,531
-0.02(-3.85%)
Aug 03, 2022
0.5000
0.5240
0.4750
0.5200
382,181
+0.03(+6.12%)
Aug 02, 2022
0.4500
0.5100
0.4080
0.4900
499,018
+0.02(+4.14%)
Aug 01, 2022
0.4950
0.5600
0.4400
0.4705
788,129
+0.02(+4.09%)
Jul 29, 2022
0.5299
0.5300
0.4520
0.4520
541,125
-0.08(-14.70%)
Jul 28, 2022
0.5260
0.5990
0.4501
0.5299
1,274,025
+0.03(+7.05%)
Jul 27, 2022
0.4350
0.5868
0.4300
0.4950
1,658,184
+0.07(+16.47%)
Jul 26, 2022
0.2770
0.4250
0.2600
0.4250
1,042,197
+0.15(+52.33%)
Jul 25, 2022
0.2140
0.4400
0.2010
0.2790
1,827,174
+0.07(+30.37%)
Jul 22, 2022
0.2000
0.2170
0.1951
0.2140
229,666
+0.01(+7.00%)
Jul 21, 2022
0.1900
0.2000
0.1800
0.2000
161,666
+0.00(+0.00%)
Jul 20, 2022
0.1950
0.2100
0.1901
0.2000
80,277
+0.00(+0.00%)
Jul 19, 2022
0.1630
0.2000
0.1630
0.2000
97,877
+0.02(+11.11%)
Jul 18, 2022
0.2100
0.2100
0.1800
0.1800
139,270
-0.03(-14.29%)
Jul 15, 2022
0.2100
0.2100
0.1950
0.2100
22,088
+0.00(+0.00%)
Jul 14, 2022
0.2100
0.2100
0.2005
0.2100
1,207
+0.00(+1.11%)
Jul 13, 2022
0.2000
0.2100
0.1910
0.2077
65,251
+0.01(+6.51%)
Jul 12, 2022
0.1950
0.2099
0.1902
0.1950
50,495
+0.00(+0.00%)
Jul 11, 2022
0.2000
0.2125
0.1901
0.1950
43,700
+0.00(+0.00%)
Jul 08, 2022
0.2400
0.2400
0.1860
0.1950
70,385
-0.01(-7.14%)
Jul 07, 2022
0.2450
0.2450
0.2000
0.2100
152,729
-0.03(-12.50%)
Jul 06, 2022
0.1650
0.3000
0.1650
0.2400
894,843
+0.08(+50.00%)
Jul 05, 2022
0.1560
0.1600
0.1560
0.1600
13,450
-0.01(-3.03%)
Jul 01, 2022
0.1520
0.1675
0.1520
0.1650
34,447
-0.01(-2.94%)
Jun 30, 2022
0.1595
0.1700
0.1563
0.1700
53,253
+0.01(+3.66%)
Jun 29, 2022
0.1635
0.1650
0.1510
0.1640
51,913
-0.01(-3.53%)
Jun 28, 2022
0.1710
0.1710
0.1670
0.1700
5,200
-0.01(-5.56%)
Jun 27, 2022
0.1700
0.1800
0.1600
0.1800
37,351
+0.01(+5.88%)
Jun 24, 2022
0.1550
0.1705
0.1550
0.1700
13,016
+0.01(+4.29%)
Jun 23, 2022
0.1745
0.1745
0.1600
0.1630
29,600
-0.01(-4.12%)
Jun 22, 2022
0.2000
0.2000
0.1555
0.1700
52,329
-0.01(-5.50%)
Jun 21, 2022
0.1700
0.1799
0.1626
0.1799
50,750
+0.01(+5.82%)
Jun 17, 2022
0.1900
0.1900
0.1700
0.1700
73,814
-0.02(-10.53%)
Jun 16, 2022
0.1970
0.2097
0.1825
0.1900
50,985
-0.02(-9.52%)
Jun 15, 2022
0.2100
0.2155
0.1785
0.2100
88,662
+0.00(+0.00%)
Jun 14, 2022
0.2058
0.2100
0.2000
0.2100
16,980
+0.00(+0.00%)
Jun 13, 2022
0.2100
0.2300
0.2010
0.2100
50,265
-0.01(-4.98%)
Jun 10, 2022
0.2300
0.2400
0.2125
0.2210
46,726
-0.02(-7.92%)
Jun 09, 2022
0.2404
0.2425
0.2400
0.2400
8,903
-0.02(-7.69%)
Jun 08, 2022
0.2300
0.2600
0.2300
0.2600
58,900
+0.03(+13.04%)
Jun 07, 2022
0.2500
0.2500
0.2055
0.2300
57,075
+0.01(+4.07%)
Jun 06, 2022
0.2450
0.2569
0.2210
0.2210
171,188
-0.04(-15.00%)
Jun 03, 2022
0.2800
0.2800
0.2400
0.2600
68,654
-0.02(-7.14%)
Jun 02, 2022
0.3007
0.3166
0.2532
0.2800
145,744
-0.01(-4.44%)
Jun 01, 2022
0.3105
0.3197
0.2900
0.2930
27,480
-0.03(-8.44%)
May 31, 2022
0.3200
0.3200
0.3002
0.3200
30,715
-0.02(-5.88%)
May 27, 2022
0.3100
0.3400
0.2825
0.3400
51,723
+0.02(+6.25%)
May 26, 2022
0.3000
0.3400
0.2935
0.3200
127,680
+0.01(+3.29%)
May 25, 2022
0.3120
0.3199
0.3002
0.3098
48,140
-0.03(-7.52%)
May 24, 2022
0.3244
0.3500
0.3200
0.3350
21,104
-0.02(-6.94%)
May 23, 2022
0.3150
0.3600
0.3021
0.3600
42,130
+0.03(+10.77%)
May 20, 2022
0.3465
0.3470
0.3110
0.3250
118,954
-0.02(-7.14%)
May 19, 2022
0.3700
0.3798
0.3420
0.3500
17,028
+0.01(+2.58%)
May 18, 2022
0.3800
0.3998
0.3412
0.3412
49,976
-0.04(-10.21%)
May 17, 2022
0.4000
0.4000
0.3300
0.3800
29,094
-0.02(-5.00%)
May 16, 2022
0.3479
0.4000
0.3479
0.4000
65,439
+0.08(+23.08%)
May 13, 2022
0.3325
0.3600
0.3200
0.3250
12,967
-0.01(-1.52%)
May 12, 2022
0.3525
0.3525
0.3100
0.3300
39,254
-0.01(-1.49%)
May 11, 2022
0.3350
0.3797
0.3102
0.3350
37,837
-0.04(-11.84%)
May 10, 2022
0.3251
0.3800
0.3153
0.3800
65,245
+0.01(+2.70%)
May 09, 2022
0.3700
0.3900
0.3250
0.3700
82,711
-0.03(-7.50%)
May 06, 2022
0.4003
0.4003
0.3721
0.4000
12,267
-0.01(-3.50%)
May 05, 2022
0.4300
0.4300
0.4000
0.4145
48,465
+0.00(+0.48%)
May 04, 2022
0.4045
0.4600
0.3950
0.4125
79,035
+0.00(+0.88%)
May 03, 2022
0.3400
0.4193
0.3400
0.4089
32,141
+0.04(+10.51%)
May 02, 2022
0.3650
0.3700
0.3300
0.3700
73,862
+0.08(+27.59%)
Apr 29, 2022
0.4870
0.4982
0.2825
0.2900
289,422
-0.22(-43.14%)
Apr 28, 2022
0.5000
0.5300
0.4600
0.5100
165,814
-0.02(-3.74%)
Apr 27, 2022
0.5500
0.5500
0.4770
0.5298
12,920
+0.02(+3.88%)
Apr 26, 2022
0.5140
0.5300
0.5000
0.5100
16,084
-0.02(-3.72%)
Apr 25, 2022
0.5500
0.5599
0.5000
0.5297
110,891
+0.02(+3.86%)
Apr 22, 2022
0.5700
0.5750
0.5100
0.5100
36,691
-0.07(-12.07%)
Apr 21, 2022
0.5600
0.5800
0.4500
0.5800
84,777
+0.01(+1.75%)
Apr 20, 2022
0.5300
0.5750
0.5200
0.5700
72,388
+0.04(+8.51%)
Apr 19, 2022
0.5600
0.5600
0.5204
0.5253
20,777
-0.01(-1.44%)
Apr 18, 2022
0.5601
0.5799
0.5201
0.5330
14,769
-0.05(-8.09%)
Apr 14, 2022
0.5900
0.5900
0.5200
0.5799
63,666
-0.01(-1.71%)
Apr 13, 2022
0.5900
0.5900
0.5600
0.5900
24,741
-0.02(-3.14%)
Apr 12, 2022
0.6101
0.6370
0.5200
0.6091
97,652
-0.01(-1.76%)
Apr 11, 2022
0.6700
0.6700
0.6000
0.6200
47,316
-0.03(-4.62%)
Apr 08, 2022
0.5200
0.6895
0.4605
0.6500
297,352
+0.09(+16.07%)
Apr 07, 2022
0.4600
0.5699
0.4600
0.5600
267,123
+0.08(+16.67%)
Apr 06, 2022
0.4800
0.4800
0.4500
0.4800
65,999
+0.00(+0.00%)
Apr 05, 2022
0.5000
0.5000
0.4400
0.4800
38,827
+0.02(+4.35%)
Apr 04, 2022
0.4800
0.5000
0.4101
0.4600
28,682
-0.01(-3.16%)
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.