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
Israel Chemicals Ltd
(NY:
ICL
)
4.975
+0.085 (+1.74%)
Streaming Delayed Price
Updated: 10:00 AM EDT, May 24, 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, 2020
1.711
1.733
1.682
1.716
429,576
-0.02(-1.39%)
Apr 29, 2020
1.760
1.760
1.697
1.740
405,728
+0.02(+1.12%)
Apr 28, 2020
1.784
1.789
1.697
1.721
407,108
-0.03(-1.93%)
Apr 27, 2020
1.716
1.765
1.699
1.755
518,329
+0.02(+1.40%)
Apr 24, 2020
1.707
1.735
1.687
1.731
425,077
+0.06(+3.47%)
Apr 23, 2020
1.697
1.716
1.663
1.673
630,790
-0.01(-0.57%)
Apr 22, 2020
1.663
1.687
1.646
1.682
572,942
+0.14(+8.75%)
Apr 21, 2020
1.615
1.615
1.537
1.547
702,890
+0.00(+0.00%)
Apr 20, 2020
1.542
1.552
1.523
1.547
555,790
+0.05(+3.56%)
Apr 17, 2020
1.533
1.540
1.494
1.494
340,475
-0.01(-0.96%)
Apr 16, 2020
1.504
1.523
1.467
1.508
603,992
+0.00(+0.00%)
Apr 15, 2020
1.504
1.528
1.474
1.508
441,040
-0.03(-1.89%)
Apr 14, 2020
1.547
1.566
1.523
1.537
688,700
-0.01(-0.94%)
Apr 13, 2020
1.595
1.595
1.542
1.552
383,254
-0.06(-3.60%)
Apr 09, 2020
1.605
1.653
1.595
1.610
530,985
+0.00(+0.30%)
Apr 08, 2020
1.542
1.623
1.542
1.605
794,582
+0.07(+4.40%)
Apr 07, 2020
1.605
1.620
1.537
1.537
1,252,880
+0.04(+2.91%)
Apr 06, 2020
1.470
1.513
1.450
1.494
1,417,490
+0.08(+5.82%)
Apr 03, 2020
1.416
1.436
1.407
1.412
633,169
+0.01(+0.69%)
Apr 02, 2020
1.402
1.441
1.397
1.402
883,218
-0.02(-1.69%)
Apr 01, 2020
1.470
1.474
1.412
1.426
623,029
-0.06(-3.91%)
Mar 31, 2020
1.518
1.547
1.470
1.484
1,053,431
-0.02(-1.29%)
Mar 30, 2020
1.450
1.513
1.436
1.504
1,072,755
+0.01(+0.97%)
Mar 27, 2020
1.499
1.533
1.484
1.489
967,853
-0.05(-3.45%)
Mar 26, 2020
1.523
1.591
1.518
1.542
1,529,255
+0.00(+0.00%)
Mar 25, 2020
1.479
1.610
1.431
1.542
792,837
-0.08(-4.78%)
Mar 24, 2020
1.533
1.639
1.513
1.620
1,038,509
+0.18(+12.79%)
Mar 23, 2020
1.455
1.504
1.392
1.436
657,383
-0.12(-7.48%)
Mar 20, 2020
1.504
1.591
1.504
1.552
800,304
+0.03(+1.90%)
Mar 19, 2020
1.523
1.586
1.504
1.523
521,670
+0.08(+5.71%)
Mar 18, 2020
1.450
1.465
1.368
1.441
615,773
-0.08(-5.40%)
Mar 17, 2020
1.421
1.547
1.416
1.523
1,503,455
+0.12(+8.25%)
Mar 16, 2020
1.300
1.441
1.296
1.407
1,108,540
-0.02(-1.36%)
Mar 13, 2020
1.416
1.436
1.349
1.426
967,853
+0.06(+4.24%)
Mar 12, 2020
1.320
1.402
1.305
1.368
1,527,511
-0.02(-1.74%)
Mar 11, 2020
1.474
1.479
1.373
1.392
1,126,710
-0.13(-8.28%)
Mar 10, 2020
1.494
1.571
1.460
1.518
2,014,218
+0.10(+6.80%)
Mar 09, 2020
1.416
1.489
1.416
1.421
1,062,394
-0.26(-15.27%)
Mar 06, 2020
1.702
1.707
1.649
1.678
810,026
-0.05(-3.07%)
Mar 05, 2020
1.682
1.755
1.678
1.731
1,139,499
-0.06(-3.50%)
Mar 04, 2020
1.789
1.804
1.750
1.794
727,174
+0.00(+0.00%)
Mar 03, 2020
1.784
1.876
1.760
1.794
1,746,055
-0.03(-1.79%)
Mar 02, 2020
1.760
1.831
1.750
1.826
702,925
+0.06(+3.50%)
Feb 28, 2020
1.741
1.774
1.731
1.764
1,023,763
+0.00(+0.00%)
Feb 27, 2020
1.769
1.798
1.760
1.764
668,976
-0.04(-2.37%)
Feb 26, 2020
1.788
1.836
1.788
1.807
691,922
+0.02(+1.06%)
Feb 25, 2020
1.831
1.845
1.788
1.788
995,903
-0.01(-0.79%)
Feb 24, 2020
1.764
1.822
1.750
1.803
1,046,953
-0.02(-1.04%)
Feb 21, 2020
1.841
1.841
1.817
1.822
782,383
-0.01(-0.52%)
Feb 20, 2020
1.822
1.836
1.803
1.831
820,238
-0.02(-1.03%)
Feb 19, 2020
1.855
1.860
1.831
1.850
495,304
+0.01(+0.78%)
Feb 18, 2020
1.826
1.860
1.803
1.836
1,406,328
-0.12(-6.08%)
Feb 14, 2020
1.945
1.969
1.945
1.955
280,068
-0.00(-0.24%)
Feb 13, 2020
1.950
1.988
1.917
1.959
601,713
-0.11(-5.29%)
Feb 12, 2020
2.045
2.082
2.036
2.069
677,748
+0.03(+1.40%)
Feb 11, 2020
2.021
2.055
2.021
2.040
285,922
+0.07(+3.37%)
Feb 10, 2020
1.974
1.988
1.936
1.974
451,711
-0.01(-0.72%)
Feb 07, 2020
2.021
2.026
1.964
1.988
320,228
-0.04(-1.88%)
Feb 06, 2020
2.036
2.040
1.993
2.026
327,276
+0.03(+1.67%)
Feb 05, 2020
1.940
2.007
1.931
1.993
556,921
+0.11(+6.08%)
Feb 04, 2020
1.855
1.893
1.831
1.879
692,261
-0.00(-0.25%)
Feb 03, 2020
1.898
1.912
1.883
1.883
437,375
-0.11(-5.49%)
Jan 31, 2020
1.974
2.002
1.964
1.993
397,184
-0.02(-1.18%)
Jan 30, 2020
1.974
2.021
1.974
2.017
337,667
+0.03(+1.44%)
Jan 29, 2020
1.988
2.007
1.974
1.988
719,620
+0.08(+3.98%)
Jan 28, 2020
1.921
1.931
1.902
1.912
488,422
-0.03(-1.47%)
Jan 27, 2020
1.936
1.950
1.926
1.940
1,068,553
-0.10(-5.12%)
Jan 24, 2020
2.078
2.078
2.031
2.045
345,249
-0.01(-0.69%)
Jan 23, 2020
2.055
2.064
2.040
2.059
224,256
-0.04(-2.04%)
Jan 22, 2020
2.107
2.107
2.074
2.102
276,634
+0.00(+0.00%)
Jan 21, 2020
2.135
2.135
2.093
2.102
439,913
-0.03(-1.56%)
Jan 17, 2020
2.135
2.135
2.126
2.135
173,465
+0.00(+0.00%)
Jan 16, 2020
2.154
2.154
2.121
2.135
371,185
-0.06(-2.60%)
Jan 15, 2020
2.202
2.202
2.169
2.193
314,757
-0.04(-1.71%)
Jan 14, 2020
2.235
2.245
2.221
2.231
275,055
-0.01(-0.64%)
Jan 13, 2020
2.231
2.245
2.207
2.245
135,233
+0.03(+1.29%)
Jan 10, 2020
2.216
2.226
2.197
2.216
153,701
-0.00(-0.21%)
Jan 09, 2020
2.221
2.226
2.202
2.221
128,490
-0.04(-1.89%)
Jan 08, 2020
2.231
2.264
2.216
2.264
236,136
+0.05(+2.15%)
Jan 07, 2020
2.212
2.235
2.202
2.216
165,166
-0.01(-0.64%)
Jan 06, 2020
2.226
2.235
2.193
2.231
494,188
+0.01(+0.64%)
Jan 03, 2020
2.269
2.269
2.197
2.216
335,997
-0.07(-2.92%)
Jan 02, 2020
2.278
2.292
2.264
2.283
282,919
+0.00(+0.21%)
Dec 31, 2019
2.259
2.283
2.226
2.278
2,680,624
+0.00(+0.21%)
Dec 30, 2019
2.250
2.283
2.245
2.273
884,986
+0.04(+1.92%)
Dec 27, 2019
2.235
2.240
2.212
2.231
175,147
-0.01(-0.64%)
Dec 26, 2019
2.250
2.250
2.221
2.245
347,560
+0.00(+0.21%)
Dec 24, 2019
2.245
2.254
2.240
2.240
55,088
-0.00(-0.21%)
Dec 23, 2019
2.231
2.259
2.221
2.245
278,811
+0.02(+1.07%)
Dec 20, 2019
2.216
2.235
2.195
2.221
395,081
+0.01(+0.65%)
Dec 19, 2019
2.202
2.216
2.183
2.207
232,301
+0.00(+0.22%)
Dec 18, 2019
2.193
2.202
2.169
2.202
165,183
+0.00(+0.22%)
Dec 17, 2019
2.159
2.197
2.159
2.197
302,797
+0.03(+1.54%)
Dec 16, 2019
2.169
2.188
2.164
2.164
377,251
+0.06(+2.94%)
Dec 13, 2019
2.112
2.135
2.102
2.102
320,228
+0.00(+0.00%)
Dec 12, 2019
2.097
2.112
2.088
2.102
385,504
-0.04(-2.00%)
Dec 11, 2019
2.121
2.150
2.116
2.145
161,310
+0.02(+0.90%)
Dec 10, 2019
2.169
2.169
2.121
2.126
305,232
-0.05(-2.19%)
Dec 09, 2019
2.178
2.193
2.164
2.173
158,070
-0.03(-1.30%)
Dec 06, 2019
2.173
2.212
2.173
2.202
256,098
+0.02(+0.87%)
Dec 05, 2019
2.183
2.193
2.169
2.183
247,223
+0.00(+0.00%)
Dec 04, 2019
2.169
2.188
2.159
2.183
245,127
+0.03(+1.55%)
Dec 03, 2019
2.131
2.154
2.131
2.150
373,115
+0.06(+2.82%)
Dec 02, 2019
2.095
2.109
2.077
2.091
359,065
-0.05(-2.14%)
Nov 29, 2019
2.127
2.150
2.127
2.136
86,341
-0.00(-0.21%)
Nov 27, 2019
2.150
2.150
2.104
2.141
297,933
+0.00(+0.00%)
Nov 26, 2019
2.109
2.146
2.109
2.141
256,246
+0.02(+1.08%)
Nov 25, 2019
2.086
2.127
2.086
2.118
499,485
+0.08(+3.81%)
Nov 22, 2019
2.031
2.061
2.031
2.040
194,979
-0.01(-0.45%)
Nov 21, 2019
2.054
2.082
2.040
2.050
296,466
+0.01(+0.45%)
Nov 20, 2019
2.040
2.050
2.027
2.040
148,210
-0.01(-0.67%)
Nov 19, 2019
2.054
2.070
2.050
2.054
210,170
+0.00(+0.00%)
Nov 18, 2019
2.086
2.086
2.054
2.054
311,000
-0.08(-3.85%)
Nov 15, 2019
2.155
2.155
2.132
2.136
229,953
-0.01(-0.43%)
Nov 14, 2019
2.146
2.146
2.127
2.146
198,629
-0.02(-1.06%)
Nov 13, 2019
2.164
2.187
2.159
2.168
444,639
+0.00(+0.21%)
Nov 12, 2019
2.182
2.191
2.164
2.164
389,175
-0.03(-1.46%)
Nov 11, 2019
2.132
2.210
2.118
2.196
1,490,355
+0.09(+4.35%)
Nov 08, 2019
2.063
2.104
2.050
2.104
238,477
+0.02(+0.88%)
Nov 07, 2019
2.141
2.141
2.063
2.086
375,326
-0.04(-1.72%)
Nov 06, 2019
2.109
2.130
2.100
2.123
176,978
+0.00(+0.00%)
Nov 05, 2019
2.091
2.141
2.077
2.123
360,925
+0.06(+3.11%)
Nov 04, 2019
2.031
2.072
2.031
2.059
427,091
+0.02(+1.12%)
Nov 01, 2019
2.022
2.045
2.022
2.036
143,392
+0.01(+0.68%)
Oct 31, 2019
2.031
2.031
1.997
2.022
351,439
-0.01(-0.67%)
Oct 30, 2019
2.050
2.050
2.024
2.036
359,131
-0.03(-1.55%)
Oct 29, 2019
2.100
2.100
2.068
2.068
259,173
-0.04(-1.74%)
Oct 28, 2019
2.095
2.109
2.095
2.104
246,972
-0.00(-0.22%)
Oct 25, 2019
2.095
2.114
2.082
2.109
110,823
+0.01(+0.65%)
Oct 24, 2019
2.104
2.104
2.091
2.095
82,643
-0.02(-0.87%)
Oct 23, 2019
2.095
2.123
2.095
2.114
179,299
+0.01(+0.43%)
Oct 22, 2019
2.118
2.127
2.096
2.104
304,095
-0.05(-2.13%)
Oct 21, 2019
2.132
2.159
2.127
2.150
343,134
+0.02(+0.86%)
Oct 18, 2019
2.127
2.141
2.100
2.132
407,882
-0.01(-0.64%)
Oct 17, 2019
2.150
2.155
2.132
2.146
117,350
-0.01(-0.64%)
Oct 16, 2019
2.136
2.168
2.132
2.159
106,416
+0.01(+0.43%)
Oct 15, 2019
2.141
2.150
2.118
2.150
333,523
+0.01(+0.64%)
Oct 14, 2019
2.118
2.155
2.109
2.136
209,270
+0.00(+0.21%)
Oct 11, 2019
2.123
2.146
2.114
2.132
193,667
+0.02(+1.08%)
Oct 10, 2019
2.095
2.114
2.082
2.109
176,318
+0.04(+1.77%)
Oct 09, 2019
2.082
2.091
2.068
2.072
218,273
-0.00(-0.22%)
Oct 08, 2019
2.063
2.086
2.054
2.077
190,533
+0.00(+0.22%)
Oct 07, 2019
2.086
2.095
2.061
2.072
436,311
-0.10(-4.63%)
Oct 04, 2019
2.155
2.178
2.155
2.173
296,840
+0.02(+1.06%)
Oct 03, 2019
2.164
2.168
2.136
2.150
386,264
-0.01(-0.63%)
Oct 02, 2019
2.182
2.182
2.159
2.164
348,864
-0.11(-5.02%)
Oct 01, 2019
2.283
2.301
2.265
2.278
255,573
-0.01(-0.60%)
Sep 30, 2019
2.287
2.292
2.274
2.292
301,782
+0.02(+0.80%)
Sep 27, 2019
2.246
2.287
2.246
2.274
193,886
+0.02(+1.02%)
Sep 26, 2019
2.255
2.260
2.237
2.251
304,884
-0.00(-0.20%)
Sep 25, 2019
2.219
2.255
2.182
2.255
403,307
+0.06(+2.71%)
Sep 24, 2019
2.214
2.228
2.191
2.196
283,970
-0.00(-0.21%)
Sep 23, 2019
2.210
2.223
2.196
2.200
411,397
-0.05(-2.04%)
Sep 20, 2019
2.233
2.246
2.228
2.246
198,913
+0.00(+0.20%)
Sep 19, 2019
2.269
2.269
2.233
2.242
196,131
-0.02(-0.81%)
Sep 18, 2019
2.251
2.265
2.237
2.260
191,355
+0.03(+1.23%)
Sep 17, 2019
2.269
2.269
2.228
2.233
258,703
-0.03(-1.21%)
Sep 16, 2019
2.210
2.265
2.200
2.260
476,455
+0.05(+2.07%)
Sep 13, 2019
2.219
2.219
2.191
2.214
528,323
+0.02(+0.83%)
Sep 12, 2019
2.182
2.205
2.178
2.196
156,722
+0.02(+0.84%)
Sep 11, 2019
2.187
2.187
2.159
2.178
268,518
-0.01(-0.42%)
Sep 10, 2019
2.191
2.196
2.155
2.187
561,673
+0.05(+2.14%)
Sep 09, 2019
2.104
2.141
2.104
2.141
376,657
+0.12(+6.15%)
Sep 06, 2019
2.013
2.021
2.000
2.017
376,427
+0.00(+0.00%)
Sep 05, 2019
1.969
2.021
1.969
2.017
389,448
+0.04(+2.22%)
Sep 04, 2019
1.986
2.000
1.960
1.973
536,801
-0.04(-1.96%)
Sep 03, 2019
1.986
2.024
1.986
2.013
243,836
+0.01(+0.66%)
Aug 30, 2019
2.017
2.017
1.978
2.000
432,194
+0.00(+0.00%)
Aug 29, 2019
1.951
2.000
1.951
2.000
543,703
-0.01(-0.65%)
Aug 28, 2019
1.986
2.026
1.978
2.013
372,514
+0.04(+1.77%)
Aug 27, 2019
1.982
1.995
1.965
1.978
369,036
+0.03(+1.57%)
Aug 26, 2019
1.956
1.969
1.937
1.947
492,146
-0.07(-3.47%)
Aug 23, 2019
2.035
2.048
2.013
2.017
527,730
-0.03(-1.50%)
Aug 22, 2019
2.052
2.061
2.039
2.048
348,612
-0.03(-1.27%)
Aug 21, 2019
2.074
2.083
2.065
2.074
171,547
+0.02(+1.07%)
Aug 20, 2019
2.078
2.078
2.039
2.052
490,731
-0.07(-3.30%)
Aug 19, 2019
2.100
2.131
2.083
2.122
325,755
+0.00(+0.00%)
Aug 16, 2019
2.087
2.131
2.065
2.122
336,202
+0.03(+1.46%)
Aug 15, 2019
2.113
2.120
2.083
2.091
461,602
-0.06(-2.65%)
Aug 14, 2019
2.188
2.205
2.144
2.148
550,139
-0.13(-5.58%)
Aug 13, 2019
2.280
2.293
2.266
2.275
355,505
-0.08(-3.52%)
Aug 12, 2019
2.363
2.376
2.345
2.358
181,725
-0.01(-0.55%)
Aug 09, 2019
2.358
2.385
2.354
2.371
250,951
-0.01(-0.37%)
Aug 08, 2019
2.345
2.389
2.328
2.380
596,026
+0.03(+1.12%)
Aug 07, 2019
2.319
2.363
2.306
2.354
318,446
-0.01(-0.37%)
Aug 06, 2019
2.376
2.382
2.345
2.363
1,286,493
+0.03(+1.31%)
Aug 05, 2019
2.345
2.354
2.315
2.332
203,712
-0.04(-1.48%)
Aug 02, 2019
2.336
2.367
2.325
2.367
217,811
+0.03(+1.12%)
Aug 01, 2019
2.358
2.380
2.339
2.341
395,923
-0.04(-1.65%)
Jul 31, 2019
2.385
2.406
2.358
2.380
790,989
+0.05(+2.26%)
Jul 30, 2019
2.288
2.336
2.284
2.328
403,913
+0.04(+1.53%)
Jul 29, 2019
2.280
2.319
2.258
2.293
1,648,824
+0.02(+0.96%)
Jul 26, 2019
2.245
2.271
2.245
2.271
80,907
+0.02(+0.78%)
Jul 25, 2019
2.262
2.271
2.240
2.253
178,431
-0.01(-0.58%)
Jul 24, 2019
2.253
2.271
2.253
2.266
119,663
+0.01(+0.39%)
Jul 23, 2019
2.266
2.271
2.249
2.258
243,414
-0.00(-0.19%)
Jul 22, 2019
2.258
2.271
2.240
2.262
156,970
+0.03(+1.17%)
Jul 19, 2019
2.223
2.240
2.223
2.236
71,765
+0.00(+0.00%)
Jul 18, 2019
2.210
2.236
2.210
2.236
93,318
+0.02(+0.79%)
Jul 17, 2019
2.210
2.227
2.205
2.218
191,715
+0.01(+0.40%)
Jul 16, 2019
2.223
2.223
2.201
2.210
176,034
-0.02(-0.98%)
Jul 15, 2019
2.245
2.245
2.223
2.231
250,791
-0.02(-0.78%)
Jul 12, 2019
2.240
2.262
2.236
2.249
140,331
+0.01(+0.59%)
Jul 11, 2019
2.245
2.249
2.227
2.236
144,029
+0.00(+0.20%)
Jul 10, 2019
2.236
2.236
2.210
2.231
297,800
-0.02(-0.78%)
Jul 09, 2019
2.258
2.258
2.231
2.249
132,286
-0.01(-0.58%)
Jul 08, 2019
2.262
2.262
2.242
2.262
195,107
-0.01(-0.39%)
Jul 05, 2019
2.271
2.280
2.262
2.271
196,098
-0.01(-0.38%)
Jul 03, 2019
2.258
2.293
2.258
2.280
388,084
+0.02(+0.97%)
Jul 02, 2019
2.288
2.288
2.231
2.258
1,634,971
-0.04(-1.90%)
Jul 01, 2019
2.301
2.310
2.275
2.301
779,507
+0.03(+1.15%)
Jun 28, 2019
2.271
2.282
2.253
2.275
515,845
+0.00(+0.19%)
Jun 27, 2019
2.297
2.306
2.271
2.271
300,004
+0.00(+0.00%)
Jun 26, 2019
2.297
2.301
2.266
2.271
235,887
-0.00(-0.19%)
Jun 25, 2019
2.288
2.301
2.275
2.275
196,178
-0.03(-1.52%)
Jun 24, 2019
2.341
2.341
2.306
2.310
173,245
-0.01(-0.57%)
Jun 21, 2019
2.328
2.328
2.288
2.323
808,622
-0.00(-0.19%)
Jun 20, 2019
2.371
2.371
2.310
2.328
440,150
-0.00(-0.19%)
Jun 19, 2019
2.319
2.332
2.301
2.332
523,725
+0.05(+2.30%)
Jun 18, 2019
2.266
2.288
2.264
2.280
261,524
+0.03(+1.16%)
Jun 17, 2019
2.284
2.284
2.240
2.253
386,506
-0.04(-1.90%)
Jun 14, 2019
2.297
2.301
2.271
2.297
104,220
-0.01(-0.38%)
Jun 13, 2019
2.288
2.306
2.281
2.306
144,694
+0.05(+2.13%)
Jun 12, 2019
2.240
2.266
2.229
2.258
139,100
+0.04(+1.58%)
Jun 11, 2019
2.253
2.253
2.218
2.223
277,480
-0.02(-0.78%)
Jun 10, 2019
2.266
2.275
2.236
2.240
186,534
-0.04(-1.54%)
Jun 07, 2019
2.275
2.275
2.262
2.275
236,781
+0.03(+1.36%)
Jun 06, 2019
2.249
2.258
2.240
2.245
171,531
-0.08(-3.39%)
Jun 05, 2019
2.288
2.336
2.284
2.323
803,183
+0.10(+4.32%)
Jun 04, 2019
2.192
2.227
2.183
2.227
295,739
+0.12(+5.81%)
Jun 03, 2019
2.092
2.109
2.063
2.105
646,444
+0.01(+0.40%)
May 31, 2019
2.117
2.138
2.096
2.096
313,875
-0.05(-2.15%)
May 30, 2019
2.117
2.142
2.109
2.142
379,767
-0.03(-1.16%)
May 29, 2019
2.159
2.193
2.147
2.168
308,117
-0.05(-2.27%)
May 28, 2019
2.222
2.239
2.218
2.218
222,708
-0.00(-0.19%)
May 24, 2019
2.214
2.243
2.214
2.222
227,058
+0.02(+0.76%)
May 23, 2019
2.210
2.222
2.197
2.205
158,979
-0.01(-0.57%)
May 22, 2019
2.201
2.222
2.193
2.218
133,208
+0.03(+1.15%)
May 21, 2019
2.197
2.209
2.184
2.193
262,243
-0.04(-1.88%)
May 20, 2019
2.235
2.256
2.222
2.235
100,511
-0.02(-0.74%)
May 17, 2019
2.256
2.272
2.252
2.252
159,799
-0.02(-0.92%)
May 16, 2019
2.281
2.285
2.261
2.272
233,569
-0.01(-0.37%)
May 15, 2019
2.260
2.285
2.260
2.281
151,778
+0.01(+0.55%)
May 14, 2019
2.256
2.277
2.256
2.268
142,949
+0.03(+1.31%)
May 13, 2019
2.272
2.277
2.235
2.239
356,143
-0.06(-2.73%)
May 10, 2019
2.289
2.314
2.272
2.302
300,518
+0.00(+0.00%)
May 09, 2019
2.293
2.306
2.268
2.302
298,558
-0.00(-0.18%)
May 08, 2019
2.298
2.323
2.268
2.306
327,033
+0.02(+0.92%)
May 07, 2019
2.272
2.298
2.256
2.285
693,103
+0.14(+6.65%)
May 06, 2019
2.105
2.147
2.101
2.142
451,474
-0.03(-1.54%)
May 03, 2019
2.168
2.180
2.168
2.176
224,673
+0.03(+1.17%)
May 02, 2019
2.163
2.163
2.134
2.151
305,405
-0.01(-0.58%)
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.