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
Benson Hill Inc
(NY:
BHIL
)
0.1637
-0.0008 (-0.49%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2024
0.1949
0.2040
0.1800
0.1835
735,408
-0.02(-8.48%)
Apr 29, 2024
0.1994
0.2200
0.1923
0.2005
986,041
+0.00(+2.04%)
Apr 26, 2024
0.1921
0.1984
0.1850
0.1965
276,163
+0.01(+4.52%)
Apr 25, 2024
0.1800
0.1937
0.1800
0.1880
506,507
+0.01(+4.85%)
Apr 24, 2024
0.1863
0.1900
0.1784
0.1793
408,072
-0.01(-4.37%)
Apr 23, 2024
0.1746
0.1898
0.1700
0.1875
408,733
+0.01(+4.17%)
Apr 22, 2024
0.1641
0.1800
0.1632
0.1800
735,438
+0.02(+9.42%)
Apr 19, 2024
0.1700
0.1824
0.1600
0.1645
526,983
-0.01(-5.35%)
Apr 18, 2024
0.1741
0.1848
0.1707
0.1738
359,951
+0.00(+0.93%)
Apr 17, 2024
0.1782
0.1859
0.1700
0.1722
339,962
-0.01(-3.80%)
Apr 16, 2024
0.1890
0.1909
0.1750
0.1790
477,802
-0.01(-7.54%)
Apr 15, 2024
0.1800
0.1939
0.1625
0.1936
1,663,613
+0.01(+8.40%)
Apr 12, 2024
0.2000
0.2000
0.1714
0.1786
1,140,478
-0.02(-8.83%)
Apr 11, 2024
0.1950
0.1999
0.1900
0.1959
464,438
-0.01(-2.54%)
Apr 10, 2024
0.1986
0.2039
0.1900
0.2010
649,427
-0.01(-2.52%)
Apr 09, 2024
0.2071
0.2087
0.1968
0.2062
400,266
+0.01(+2.69%)
Apr 08, 2024
0.2082
0.2140
0.2008
0.2008
1,261,480
-0.01(-3.09%)
Apr 05, 2024
0.2021
0.2084
0.1965
0.2072
344,723
-0.00(-0.58%)
Apr 04, 2024
0.2155
0.2191
0.1956
0.2084
682,068
-0.01(-2.80%)
Apr 03, 2024
0.2186
0.2420
0.1850
0.2144
1,308,890
-0.00(-1.92%)
Apr 02, 2024
0.2066
0.2200
0.2000
0.2186
731,753
+0.00(+0.78%)
Apr 01, 2024
0.1900
0.2265
0.1875
0.2169
1,511,098
+0.02(+8.18%)
Mar 28, 2024
0.2000
0.2052
0.1920
0.2005
669,826
-0.01(-3.42%)
Mar 27, 2024
0.2000
0.2094
0.1864
0.2076
808,310
+0.01(+5.97%)
Mar 26, 2024
0.2030
0.2135
0.1900
0.1959
1,012,205
-0.00(-1.06%)
Mar 25, 2024
0.2200
0.2290
0.1962
0.1980
1,343,265
-0.02(-10.00%)
Mar 22, 2024
0.2200
0.2298
0.2100
0.2200
469,641
+0.00(+2.18%)
Mar 21, 2024
0.2220
0.2323
0.2100
0.2153
854,228
-0.00(-2.14%)
Mar 20, 2024
0.2600
0.2745
0.2122
0.2200
1,541,724
-0.04(-15.81%)
Mar 19, 2024
0.2533
0.3150
0.2501
0.2613
3,176,777
+0.02(+6.70%)
Mar 18, 2024
0.2250
0.2758
0.2052
0.2449
2,755,950
+0.03(+13.91%)
Mar 15, 2024
0.1900
0.2250
0.1900
0.2150
1,828,409
+0.02(+10.82%)
Mar 14, 2024
0.2100
0.2120
0.1910
0.1940
833,673
-0.01(-4.76%)
Mar 13, 2024
0.1900
0.2250
0.1900
0.2037
753,433
+0.01(+7.21%)
Mar 12, 2024
0.2000
0.2000
0.1900
0.1900
424,691
-0.00(-1.45%)
Mar 11, 2024
0.1900
0.2064
0.1881
0.1928
675,149
+0.00(+0.94%)
Mar 08, 2024
0.1875
0.2179
0.1848
0.1910
1,034,610
+0.01(+5.82%)
Mar 07, 2024
0.1940
0.2000
0.1800
0.1805
804,620
-0.01(-6.57%)
Mar 06, 2024
0.1930
0.2030
0.1901
0.1932
527,371
+0.00(+2.44%)
Mar 05, 2024
0.2089
0.2165
0.1826
0.1886
1,263,630
-0.02(-9.46%)
Mar 04, 2024
0.2390
0.2396
0.2083
0.2083
574,788
-0.01(-5.36%)
Mar 01, 2024
0.2613
0.2613
0.2200
0.2201
800,634
-0.03(-11.07%)
Feb 29, 2024
0.2500
0.2570
0.2400
0.2475
629,626
+0.01(+2.95%)
Feb 28, 2024
0.2534
0.2539
0.2310
0.2404
443,813
-0.00(-0.25%)
Feb 27, 2024
0.2222
0.2600
0.2222
0.2410
854,605
+0.01(+5.19%)
Feb 26, 2024
0.2300
0.2412
0.2224
0.2291
487,209
+0.01(+4.14%)
Feb 23, 2024
0.2100
0.2350
0.2000
0.2200
650,506
+0.02(+8.48%)
Feb 22, 2024
0.2089
0.2195
0.1950
0.2028
532,763
-0.00(-1.79%)
Feb 21, 2024
0.2000
0.2080
0.1941
0.2065
378,807
+0.01(+6.39%)
Feb 20, 2024
0.2270
0.2415
0.1800
0.1941
1,549,111
-0.04(-17.51%)
Feb 16, 2024
0.2700
0.2857
0.2300
0.2353
882,177
-0.02(-7.65%)
Feb 15, 2024
0.2650
0.2820
0.2350
0.2548
1,413,081
+0.00(+1.47%)
Feb 14, 2024
0.2100
0.2590
0.2046
0.2511
2,503,414
+0.05(+25.55%)
Feb 13, 2024
0.2088
0.2400
0.2000
0.2000
1,486,094
-0.01(-4.35%)
Feb 12, 2024
0.2100
0.2200
0.1950
0.2091
869,395
+0.01(+4.55%)
Feb 09, 2024
0.1724
0.2090
0.1724
0.2000
1,199,204
+0.02(+12.61%)
Feb 08, 2024
0.1700
0.1810
0.1660
0.1776
723,444
+0.01(+8.16%)
Feb 07, 2024
0.1780
0.1815
0.1606
0.1642
624,597
-0.01(-5.31%)
Feb 06, 2024
0.1707
0.1780
0.1658
0.1734
425,731
-0.00(-1.48%)
Feb 05, 2024
0.1807
0.1895
0.1535
0.1760
458,514
+0.00(+2.80%)
Feb 02, 2024
0.1736
0.1910
0.1700
0.1712
533,960
-0.01(-4.36%)
Feb 01, 2024
0.1692
0.1792
0.1620
0.1790
302,944
+0.01(+3.95%)
Jan 31, 2024
0.1617
0.1872
0.1613
0.1722
771,428
+0.01(+4.81%)
Jan 30, 2024
0.1595
0.1724
0.1551
0.1643
271,123
+0.00(+2.50%)
Jan 29, 2024
0.1700
0.1729
0.1560
0.1603
562,582
-0.01(-3.43%)
Jan 26, 2024
0.1585
0.1702
0.1581
0.1660
396,323
+0.01(+6.96%)
Jan 25, 2024
0.1700
0.1700
0.1540
0.1552
449,625
-0.00(-1.46%)
Jan 24, 2024
0.1663
0.1682
0.1531
0.1575
470,566
-0.00(-2.84%)
Jan 23, 2024
0.1713
0.1713
0.1620
0.1621
300,835
-0.01(-4.98%)
Jan 22, 2024
0.1689
0.1800
0.1618
0.1706
387,899
+0.00(+1.55%)
Jan 19, 2024
0.1800
0.1800
0.1620
0.1680
550,224
-0.00(-1.75%)
Jan 18, 2024
0.1845
0.1845
0.1605
0.1710
491,799
-0.00(-0.98%)
Jan 17, 2024
0.1814
0.1814
0.1651
0.1727
594,221
-0.01(-4.06%)
Jan 16, 2024
0.2127
0.2127
0.1800
0.1800
945,994
-0.02(-8.68%)
Jan 12, 2024
0.2010
0.2077
0.1950
0.1971
803,688
+0.01(+2.98%)
Jan 11, 2024
0.2084
0.2084
0.1850
0.1914
887,649
-0.02(-7.71%)
Jan 10, 2024
0.2100
0.2200
0.1928
0.2074
766,885
+0.00(+1.77%)
Jan 09, 2024
0.2010
0.2110
0.1950
0.2038
1,131,230
+0.01(+3.45%)
Jan 08, 2024
0.1600
0.2150
0.1529
0.1970
2,190,660
+0.04(+27.67%)
Jan 05, 2024
0.1782
0.1782
0.1500
0.1543
1,622,503
-0.01(-7.33%)
Jan 04, 2024
0.1465
0.1717
0.1465
0.1665
1,654,112
+0.02(+10.05%)
Jan 03, 2024
0.1500
0.1600
0.1488
0.1513
984,467
+0.00(+0.87%)
Jan 02, 2024
0.1780
0.1780
0.1500
0.1500
1,209,989
-0.02(-13.69%)
Dec 29, 2023
0.1750
0.1814
0.1718
0.1738
683,924
-0.01(-4.30%)
Dec 28, 2023
0.1740
0.1828
0.1740
0.1816
509,768
+0.00(+2.60%)
Dec 27, 2023
0.1700
0.1790
0.1500
0.1770
815,739
+0.00(+1.14%)
Dec 26, 2023
0.1749
0.1833
0.1700
0.1750
796,804
+0.01(+3.24%)
Dec 22, 2023
0.1600
0.1718
0.1500
0.1695
976,961
+0.01(+6.00%)
Dec 21, 2023
0.1336
0.1600
0.1336
0.1599
1,262,041
+0.02(+17.31%)
Dec 20, 2023
0.1465
0.1514
0.1261
0.1363
2,599,423
-0.01(-9.13%)
Dec 19, 2023
0.1529
0.1587
0.1401
0.1500
1,613,197
-0.00(-0.86%)
Dec 18, 2023
0.1600
0.1700
0.1502
0.1513
1,344,298
-0.01(-3.75%)
Dec 15, 2023
0.1819
0.1819
0.1536
0.1572
1,720,771
-0.02(-8.92%)
Dec 14, 2023
0.1939
0.1939
0.1700
0.1726
1,211,125
-0.02(-8.19%)
Dec 13, 2023
0.1916
0.1939
0.1700
0.1880
882,241
-0.00(-1.36%)
Dec 12, 2023
0.1891
0.2046
0.1891
0.1906
577,993
-0.00(-0.68%)
Dec 11, 2023
0.2188
0.2200
0.1846
0.1919
803,025
-0.03(-12.33%)
Dec 08, 2023
0.2155
0.2279
0.2155
0.2189
357,655
+0.01(+2.53%)
Dec 07, 2023
0.2500
0.2519
0.2069
0.2135
1,177,004
-0.03(-12.57%)
Dec 06, 2023
0.2500
0.2699
0.2412
0.2442
718,426
-0.01(-4.31%)
Dec 05, 2023
0.2251
0.2600
0.2232
0.2552
1,238,434
+0.03(+15.11%)
Dec 04, 2023
0.2100
0.2400
0.2095
0.2217
871,303
+0.01(+6.74%)
Dec 01, 2023
0.2099
0.2223
0.2001
0.2077
1,075,470
+0.01(+3.08%)
Nov 30, 2023
0.1990
0.2146
0.1939
0.2015
945,405
+0.01(+3.02%)
Nov 29, 2023
0.1998
0.2124
0.1910
0.1956
759,248
+0.00(+0.26%)
Nov 28, 2023
0.1999
0.2070
0.1950
0.1951
524,227
-0.00(-2.35%)
Nov 27, 2023
0.2220
0.2299
0.1975
0.1998
904,919
-0.02(-9.59%)
Nov 24, 2023
0.2207
0.2268
0.2173
0.2210
365,632
+0.01(+3.80%)
Nov 22, 2023
0.2386
0.2473
0.2100
0.2129
864,553
-0.03(-13.07%)
Nov 21, 2023
0.2601
0.2799
0.2420
0.2449
646,775
-0.01(-2.08%)
Nov 20, 2023
0.2400
0.2792
0.2400
0.2501
1,103,363
+0.02(+9.79%)
Nov 17, 2023
0.2283
0.2299
0.2000
0.2278
1,301,357
-0.00(-0.18%)
Nov 16, 2023
0.2930
0.2949
0.2277
0.2282
1,405,558
-0.06(-21.31%)
Nov 15, 2023
0.3170
0.3170
0.2900
0.2900
917,858
-0.03(-8.98%)
Nov 14, 2023
0.3001
0.3192
0.3000
0.3186
932,805
+0.02(+6.16%)
Nov 13, 2023
0.3100
0.3101
0.2981
0.3001
724,295
-0.02(-5.39%)
Nov 10, 2023
0.3400
0.3499
0.3100
0.3172
1,211,921
-0.03(-9.35%)
Nov 09, 2023
0.4500
0.4631
0.3400
0.3499
2,332,475
-0.11(-23.92%)
Nov 08, 2023
0.4210
0.4600
0.4100
0.4599
1,262,345
-0.00(-0.02%)
Nov 07, 2023
0.4500
0.4600
0.3700
0.4600
2,504,674
+0.02(+4.43%)
Nov 06, 2023
0.3648
0.4410
0.3350
0.4405
5,874,940
+0.04(+10.37%)
Nov 03, 2023
0.2600
0.4755
0.2500
0.3991
39,588,328
+0.15(+58.00%)
Nov 02, 2023
0.1844
0.2700
0.1750
0.2526
5,206,539
+0.09(+52.63%)
Nov 01, 2023
0.1600
0.1699
0.1530
0.1655
1,418,409
+0.01(+7.47%)
Oct 31, 2023
0.1600
0.1640
0.1410
0.1540
2,191,184
+0.00(+1.12%)
Oct 30, 2023
0.1706
0.1770
0.1400
0.1523
1,949,307
-0.01(-4.81%)
Oct 27, 2023
0.1949
0.2500
0.1439
0.1600
4,471,873
-0.08(-33.58%)
Oct 26, 2023
0.2700
0.2700
0.2402
0.2409
326,116
-0.02(-8.09%)
Oct 25, 2023
0.2900
0.2901
0.2600
0.2621
336,643
-0.03(-9.62%)
Oct 24, 2023
0.3100
0.3100
0.2900
0.2900
265,488
+0.01(+3.57%)
Oct 23, 2023
0.3400
0.3515
0.2800
0.2800
545,228
-0.06(-16.67%)
Oct 20, 2023
0.3500
0.3565
0.3320
0.3360
276,477
-0.00(-1.26%)
Oct 19, 2023
0.3378
0.3489
0.3300
0.3403
239,414
-0.01(-2.13%)
Oct 18, 2023
0.3577
0.3599
0.3343
0.3477
289,257
-0.01(-1.72%)
Oct 17, 2023
0.3450
0.3716
0.3360
0.3538
384,144
+0.01(+2.31%)
Oct 16, 2023
0.3496
0.3642
0.3302
0.3458
517,879
+0.01(+3.84%)
Oct 13, 2023
0.3400
0.3530
0.3160
0.3330
328,808
-0.01(-1.48%)
Oct 12, 2023
0.2917
0.3451
0.2745
0.3380
831,912
+0.04(+12.40%)
Oct 11, 2023
0.3050
0.3099
0.2732
0.3007
396,598
-0.00(-1.31%)
Oct 10, 2023
0.3000
0.3173
0.3000
0.3047
254,129
+0.00(+0.46%)
Oct 09, 2023
0.3050
0.3063
0.2990
0.3033
228,561
-0.00(-0.56%)
Oct 06, 2023
0.3141
0.3441
0.2915
0.3050
458,350
-0.00(-0.59%)
Oct 05, 2023
0.3200
0.3416
0.3000
0.3068
595,880
-0.02(-5.75%)
Oct 04, 2023
0.3400
0.3452
0.3044
0.3255
295,910
+0.01(+3.04%)
Oct 03, 2023
0.3090
0.3208
0.2902
0.3159
236,567
+0.01(+4.88%)
Oct 02, 2023
0.3448
0.3448
0.2907
0.3012
359,323
-0.03(-9.14%)
Sep 29, 2023
0.3370
0.3395
0.3250
0.3315
552,731
+0.01(+1.69%)
Sep 28, 2023
0.3700
0.3770
0.3250
0.3260
672,535
-0.04(-11.27%)
Sep 27, 2023
0.3839
0.3839
0.3610
0.3674
203,159
-0.01(-2.73%)
Sep 26, 2023
0.3827
0.3999
0.3620
0.3777
252,440
+0.01(+2.66%)
Sep 25, 2023
0.3574
0.3711
0.3573
0.3679
569,585
+0.01(+3.43%)
Sep 22, 2023
0.3451
0.3600
0.3270
0.3557
318,522
+0.01(+3.28%)
Sep 21, 2023
0.3576
0.3895
0.3254
0.3444
854,301
-0.00(-1.29%)
Sep 20, 2023
0.3800
0.3801
0.3460
0.3489
573,224
-0.01(-2.62%)
Sep 19, 2023
0.4300
0.4360
0.3400
0.3583
751,052
-0.08(-17.82%)
Sep 18, 2023
0.5200
0.5260
0.4340
0.4360
712,042
-0.08(-14.71%)
Sep 15, 2023
0.6055
0.6090
0.5112
0.5112
1,228,441
-0.07(-11.86%)
Sep 14, 2023
0.5800
0.6192
0.5600
0.5800
553,648
+0.01(+1.54%)
Sep 13, 2023
0.6295
0.6369
0.5601
0.5712
346,874
-0.06(-9.26%)
Sep 12, 2023
0.6200
0.6375
0.6000
0.6295
278,991
-0.00(-0.32%)
Sep 11, 2023
0.6027
0.6600
0.6027
0.6315
295,517
+0.01(+1.85%)
Sep 08, 2023
0.6100
0.6267
0.5906
0.6200
248,523
+0.02(+3.63%)
Sep 07, 2023
0.5700
0.6270
0.5579
0.5983
599,965
+0.00(+0.15%)
Sep 06, 2023
0.6461
0.6461
0.5900
0.5974
273,357
-0.02(-2.81%)
Sep 05, 2023
0.6300
0.6307
0.5700
0.6147
572,429
-0.02(-2.55%)
Sep 01, 2023
0.6471
0.6687
0.6120
0.6308
289,271
-0.01(-1.27%)
Aug 31, 2023
0.6865
0.7090
0.6230
0.6389
397,885
-0.06(-8.05%)
Aug 30, 2023
0.6600
0.6999
0.6506
0.6948
227,262
+0.01(+1.77%)
Aug 29, 2023
0.6100
0.6875
0.6000
0.6827
455,541
+0.08(+14.18%)
Aug 28, 2023
0.5700
0.6300
0.5700
0.5979
309,616
-0.02(-3.56%)
Aug 25, 2023
0.6200
0.6360
0.5978
0.6200
262,018
+0.01(+1.64%)
Aug 24, 2023
0.6700
0.7000
0.6050
0.6100
571,977
-0.06(-9.56%)
Aug 23, 2023
0.6203
0.6932
0.6010
0.6745
786,567
+0.05(+8.46%)
Aug 22, 2023
0.6631
0.6722
0.5900
0.6219
351,724
-0.04(-6.66%)
Aug 21, 2023
0.7781
0.7937
0.6651
0.6663
558,484
-0.04(-5.98%)
Aug 18, 2023
0.6874
0.7200
0.6110
0.7087
436,558
+0.01(+1.72%)
Aug 17, 2023
0.6430
0.7455
0.6301
0.6967
718,814
+0.09(+14.57%)
Aug 16, 2023
0.8700
0.8700
0.6005
0.6081
1,874,449
-0.23(-27.87%)
Aug 15, 2023
0.9100
0.9100
0.8317
0.8431
478,922
-0.06(-6.33%)
Aug 14, 2023
0.9426
0.9837
0.9000
0.9001
471,324
-0.02(-2.16%)
Aug 11, 2023
1.010
1.010
0.8602
0.9200
1,237,269
-0.08(-7.56%)
Aug 10, 2023
1.000
1.030
0.9951
0.9952
666,160
-0.00(-0.47%)
Aug 09, 2023
1.220
1.269
0.9925
0.9999
1,212,994
-0.26(-20.64%)
Aug 08, 2023
1.260
1.290
1.210
1.260
297,980
+0.00(+0.00%)
Aug 07, 2023
1.250
1.300
1.230
1.260
148,585
-0.01(-0.79%)
Aug 04, 2023
1.320
1.390
1.255
1.270
282,397
-0.06(-4.51%)
Aug 03, 2023
1.290
1.405
1.290
1.330
214,892
+0.01(+0.76%)
Aug 02, 2023
1.380
1.380
1.290
1.320
259,107
-0.06(-4.35%)
Aug 01, 2023
1.380
1.430
1.380
1.380
222,395
-0.01(-0.72%)
Jul 31, 2023
1.300
1.410
1.300
1.390
358,506
+0.08(+6.11%)
Jul 28, 2023
1.340
1.360
1.250
1.310
388,311
-0.03(-2.24%)
Jul 27, 2023
1.400
1.440
1.330
1.340
201,694
-0.04(-2.90%)
Jul 26, 2023
1.470
1.580
1.340
1.380
537,659
-0.11(-7.38%)
Jul 25, 2023
1.270
1.500
1.270
1.490
522,629
+0.20(+15.50%)
Jul 24, 2023
1.210
1.315
1.200
1.290
227,795
+0.09(+7.50%)
Jul 21, 2023
1.330
1.330
1.190
1.200
313,370
-0.10(-7.69%)
Jul 20, 2023
1.350
1.350
1.285
1.300
163,644
-0.03(-2.26%)
Jul 19, 2023
1.300
1.350
1.285
1.330
357,219
-0.05(-3.62%)
Jul 18, 2023
1.390
1.451
1.340
1.380
291,727
+0.04(+2.99%)
Jul 17, 2023
1.290
1.420
1.270
1.340
319,826
+0.06(+4.69%)
Jul 14, 2023
1.320
1.370
1.270
1.280
212,557
-0.06(-4.48%)
Jul 13, 2023
1.300
1.430
1.290
1.340
283,544
+0.03(+2.29%)
Jul 12, 2023
1.300
1.380
1.280
1.310
330,606
+0.03(+2.34%)
Jul 11, 2023
1.270
1.320
1.260
1.280
232,086
+0.01(+0.79%)
Jul 10, 2023
1.180
1.310
1.170
1.270
242,724
+0.08(+6.72%)
Jul 07, 2023
1.180
1.200
1.080
1.190
366,310
+0.05(+4.39%)
Jul 06, 2023
1.230
1.240
1.110
1.140
526,761
-0.09(-7.32%)
Jul 05, 2023
1.230
1.265
1.210
1.230
268,608
-0.04(-3.15%)
Jul 03, 2023
1.330
1.330
1.210
1.270
275,836
-0.03(-2.31%)
Jun 30, 2023
1.220
1.350
1.219
1.300
572,018
+0.09(+7.44%)
Jun 29, 2023
1.080
1.260
1.080
1.210
555,550
+0.15(+14.15%)
Jun 28, 2023
1.080
1.150
1.055
1.060
333,640
-0.01(-0.93%)
Jun 27, 2023
1.110
1.110
1.050
1.070
309,400
-0.02(-1.83%)
Jun 26, 2023
1.060
1.115
1.030
1.090
346,684
+0.02(+1.87%)
Jun 23, 2023
1.050
1.120
1.030
1.070
4,196,973
-0.01(-0.93%)
Jun 22, 2023
0.9900
1.170
0.9725
1.080
827,136
+0.10(+10.20%)
Jun 21, 2023
1.010
1.050
0.9700
0.9800
732,633
-0.02(-2.00%)
Jun 20, 2023
1.060
1.060
1.000
1.000
663,570
-0.03(-2.91%)
Jun 16, 2023
1.190
1.220
1.030
1.030
2,145,260
-0.16(-13.45%)
Jun 15, 2023
1.270
1.270
1.190
1.190
418,142
-0.07(-5.56%)
Jun 14, 2023
1.310
1.360
1.250
1.260
452,811
-0.04(-3.08%)
Jun 13, 2023
1.300
1.355
1.270
1.300
376,252
-0.01(-0.76%)
Jun 12, 2023
1.260
1.330
1.260
1.310
205,883
+0.06(+4.80%)
Jun 09, 2023
1.320
1.340
1.220
1.250
246,369
-0.11(-8.09%)
Jun 08, 2023
1.420
1.440
1.320
1.360
329,292
-0.06(-4.23%)
Jun 07, 2023
1.360
1.460
1.351
1.420
636,971
+0.09(+6.77%)
Jun 06, 2023
1.180
1.350
1.180
1.330
755,019
+0.14(+11.76%)
Jun 05, 2023
1.200
1.220
1.160
1.190
468,503
+0.01(+0.85%)
Jun 02, 2023
1.170
1.200
1.115
1.180
899,132
+0.01(+0.85%)
Jun 01, 2023
1.220
1.240
1.150
1.170
481,572
-0.02(-1.68%)
May 31, 2023
1.410
1.430
1.190
1.190
3,531,841
-0.25(-17.36%)
May 30, 2023
1.390
1.500
1.360
1.440
545,247
+0.09(+6.67%)
May 26, 2023
1.450
1.450
1.320
1.350
446,130
-0.07(-4.93%)
May 25, 2023
1.550
1.550
1.400
1.420
336,494
-0.12(-7.79%)
May 24, 2023
1.730
1.730
1.450
1.540
574,135
-0.22(-12.50%)
May 23, 2023
1.700
1.830
1.660
1.760
663,099
+0.08(+4.76%)
May 22, 2023
1.650
1.700
1.540
1.680
647,892
+0.02(+1.20%)
May 19, 2023
1.560
1.720
1.540
1.660
1,014,241
+0.17(+11.41%)
May 18, 2023
1.310
1.520
1.260
1.490
1,267,848
+0.24(+19.20%)
May 17, 2023
1.290
1.290
1.200
1.250
317,088
-0.04(-3.10%)
May 16, 2023
1.450
1.450
1.280
1.290
281,006
-0.15(-10.42%)
May 15, 2023
1.410
1.440
1.350
1.440
260,607
+0.00(+0.00%)
May 12, 2023
1.650
1.700
1.380
1.440
600,990
-0.19(-11.66%)
May 11, 2023
1.650
1.720
1.580
1.630
1,177,425
-0.07(-4.12%)
May 10, 2023
1.450
1.845
1.370
1.700
3,702,338
+0.47(+38.21%)
May 09, 2023
1.220
1.260
1.150
1.230
538,190
+0.00(+0.00%)
May 08, 2023
1.200
1.230
1.185
1.230
346,730
+0.03(+2.50%)
May 05, 2023
1.130
1.210
1.130
1.200
254,811
+0.10(+9.09%)
May 04, 2023
1.120
1.140
1.080
1.100
405,969
-0.04(-3.51%)
May 03, 2023
1.120
1.200
1.100
1.140
434,430
+0.04(+3.64%)
May 02, 2023
1.070
1.140
1.040
1.100
609,021
+0.04(+3.77%)
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.