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
Petrochina Ltd
(OP:
PCCYF
)
1.030
+0.035 (+3.54%)
Streaming Delayed Price
Updated: 3:40 PM EDT, May 31, 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
0.9100
0.9205
0.9100
0.9200
15,393
-0.01(-1.25%)
Apr 29, 2024
0.9316
0.9316
0.9000
0.9316
25,020
-0.02(-2.35%)
Apr 26, 2024
0.9440
0.9550
0.9440
0.9540
19,600
+0.05(+5.41%)
Apr 25, 2024
0.9500
0.9500
0.9050
0.9050
1,060,370
-0.01(-1.31%)
Apr 24, 2024
0.8850
0.9170
0.8850
0.9170
52,000
+0.01(+0.66%)
Apr 23, 2024
0.9200
0.9200
0.9110
0.9110
7,000
-0.01(-0.99%)
Apr 22, 2024
0.9330
0.9330
0.8900
0.9201
522,141
-0.05(-5.15%)
Apr 19, 2024
0.9535
0.9701
0.9535
0.9701
75,533
+0.02(+2.48%)
Apr 17, 2024
0.9466
0
+0.01(+1.46%)
Apr 16, 2024
0.9600
0.9600
0.9330
0.9330
20,331
-0.02(-2.30%)
Apr 15, 2024
0.9500
0.9550
0.8977
0.9550
98,337
+0.04(+4.95%)
Apr 12, 2024
0.8830
0.9100
0.8830
0.9100
16,490
-0.02(-2.15%)
Apr 11, 2024
0.9380
0.9380
0.9275
0.9300
356,000
+0.01(+1.47%)
Apr 10, 2024
0.8832
0.9380
0.8832
0.9165
89,321
+0.01(+0.71%)
Apr 09, 2024
0.9195
0.9213
0.8800
0.9100
206,674
+0.00(+0.00%)
Apr 08, 2024
0.9110
0.9110
0.9100
0.9100
5,125
+0.01(+1.11%)
Apr 05, 2024
0.9127
0.9127
0.9000
0.9000
344,000
-0.02(-1.64%)
Apr 04, 2024
0.9200
0.9200
0.9100
0.9150
21,871
+0.00(+0.34%)
Apr 03, 2024
0.9200
0.9200
0.9100
0.9119
298,466
+0.00(+0.12%)
Apr 02, 2024
0.8700
0.9200
0.8700
0.9108
379,708
+0.06(+7.15%)
Apr 01, 2024
0.8310
0.8500
0.8310
0.8500
36,835
+0.01(+0.59%)
Mar 28, 2024
0.8300
0.8480
0.8050
0.8450
236,352
+0.01(+1.33%)
Mar 27, 2024
0.8339
0.8600
0.8339
0.8339
60,080
+0.01(+1.08%)
Mar 26, 2024
0.8100
0.8250
0.8100
0.8250
59,860
-0.01(-0.60%)
Mar 25, 2024
0.8040
0.8400
0.8040
0.8300
4,180
+0.01(+1.47%)
Mar 22, 2024
0.8226
0.8500
0.8180
0.8180
72,783
-0.02(-2.04%)
Mar 21, 2024
0.7854
0.8350
0.7854
0.8350
127,205
+0.02(+2.45%)
Mar 20, 2024
0.8150
0.8150
0.8150
0.8150
2,031
-0.01(-0.61%)
Mar 19, 2024
0.8000
0.8200
0.8000
0.8200
75,111
+0.03(+3.27%)
Mar 18, 2024
0.7940
0.7940
0.7940
0.7940
100
-0.02(-2.22%)
Mar 15, 2024
0.7900
0.8120
0.7800
0.8120
309,600
+0.01(+1.69%)
Mar 14, 2024
0.7800
0.8150
0.7791
0.7985
304,460
+0.02(+2.77%)
Mar 13, 2024
0.8000
0.8000
0.7770
0.7770
562,100
-0.02(-2.63%)
Mar 12, 2024
0.7850
0.7990
0.7850
0.7980
48,685
+0.01(+0.76%)
Mar 11, 2024
0.7980
0.8000
0.7840
0.7920
56,800
+0.00(+0.27%)
Mar 08, 2024
0.7825
0.7900
0.7750
0.7899
30,800
+0.01(+1.27%)
Mar 07, 2024
0.7800
0.7800
0.7700
0.7800
434,960
+0.01(+1.30%)
Mar 06, 2024
0.7850
0.7850
0.7510
0.7700
183,712
+0.02(+2.65%)
Mar 05, 2024
0.7696
0.7740
0.7501
0.7501
27,600
-0.03(-4.08%)
Mar 04, 2024
0.7820
0.7900
0.7820
0.7820
76,638
+0.03(+3.58%)
Mar 01, 2024
0.7650
0.7725
0.7550
0.7550
3,200
-0.02(-1.95%)
Feb 29, 2024
0.7800
0.7800
0.7700
0.7700
2,800
-0.01(-0.77%)
Feb 28, 2024
0.7760
0.7799
0.7760
0.7760
44,508
-0.00(-0.51%)
Feb 27, 2024
0.7450
0.7900
0.7450
0.7800
36,915
-0.01(-1.27%)
Feb 26, 2024
0.7500
0.7980
0.7500
0.7900
40,900
+0.03(+3.27%)
Feb 23, 2024
0.7500
0.7980
0.7500
0.7650
64,119
-0.02(-2.32%)
Feb 22, 2024
0.7600
0.7980
0.7590
0.7832
175,670
+0.03(+4.32%)
Feb 21, 2024
0.7580
0.7589
0.7442
0.7508
151,595
+0.01(+1.46%)
Feb 20, 2024
0.7500
0.7500
0.7050
0.7400
350,410
+0.01(+1.72%)
Feb 16, 2024
0.7275
0.7275
0.7250
0.7275
102,000
+0.02(+2.46%)
Feb 15, 2024
0.7195
0.7295
0.7100
0.7100
71,300
+0.01(+2.13%)
Feb 14, 2024
0.6952
0.6952
0.6952
0.6952
7,900
-0.01(-2.08%)
Feb 13, 2024
0.7100
0.7120
0.6950
0.7100
85,007
-0.00(-0.38%)
Feb 12, 2024
0.6950
0.7127
0.6950
0.7127
24,300
+0.00(+0.38%)
Feb 09, 2024
0.7170
0.7200
0.7100
0.7100
621,300
-0.01(-1.39%)
Feb 08, 2024
0.6950
0.7207
0.6950
0.7200
10,745
+0.00(+0.00%)
Feb 07, 2024
0.6950
0.7200
0.6950
0.7200
281,100
+0.00(+0.35%)
Feb 06, 2024
0.7200
0.7400
0.6950
0.7175
327,193
-0.01(-1.73%)
Feb 05, 2024
0.7375
0.7450
0.7100
0.7301
33,602
-0.01(-2.00%)
Feb 02, 2024
0.7212
0.7450
0.7079
0.7450
886,800
+0.04(+4.93%)
Feb 01, 2024
0.7300
0.7338
0.7100
0.7100
38,809
+0.02(+3.63%)
Jan 31, 2024
0.7200
0.7200
0.6851
0.6851
140,400
-0.03(-4.85%)
Jan 30, 2024
0.6850
0.7350
0.6850
0.7200
84,103
-0.01(-1.38%)
Jan 29, 2024
0.7300
0.7400
0.7300
0.7301
48,532
+0.04(+5.75%)
Jan 26, 2024
0.7261
0.7300
0.6904
0.6904
182,400
-0.01(-2.07%)
Jan 25, 2024
0.7000
0.7297
0.6850
0.7050
409,429
+0.06(+9.76%)
Jan 24, 2024
0.6313
0.6850
0.6313
0.6423
28,900
-0.02(-2.56%)
Jan 23, 2024
0.6100
0.6700
0.6100
0.6592
15,874
+0.02(+3.81%)
Jan 22, 2024
0.6104
0.6350
0.6104
0.6350
6,301
-0.02(-3.05%)
Jan 19, 2024
0.6500
0.6550
0.6365
0.6550
262,639
+0.02(+3.94%)
Jan 18, 2024
0.6400
0.6400
0.6300
0.6302
45,653
-0.03(-4.22%)
Jan 17, 2024
0.6600
0.6600
0.6100
0.6580
11,850
-0.01(-1.73%)
Jan 16, 2024
0.6882
0.6882
0.6300
0.6696
56,342
+0.02(+2.70%)
Jan 12, 2024
0.6520
0.6710
0.6520
0.6520
327,950
+0.00(+0.18%)
Jan 11, 2024
0.6525
0.6800
0.6508
0.6508
4,700
-0.03(-3.87%)
Jan 10, 2024
0.6675
0.6770
0.6500
0.6770
18,900
-0.01(-1.94%)
Jan 09, 2024
0.6800
0.6904
0.6560
0.6904
40,100
+0.00(+0.06%)
Jan 08, 2024
0.6990
0.6990
0.6800
0.6900
8,800
+0.00(+0.73%)
Jan 05, 2024
0.6900
0.6925
0.6574
0.6850
176,041
+0.01(+1.44%)
Jan 04, 2024
0.6748
0.6900
0.6748
0.6753
132,800
+0.00(+0.07%)
Jan 03, 2024
0.6660
0.6748
0.6590
0.6748
189,258
+0.01(+1.32%)
Jan 02, 2024
0.6595
0.6660
0.6400
0.6660
73,234
+0.01(+1.45%)
Dec 29, 2023
0.6450
0.6576
0.6450
0.6565
730,866
-0.01(-1.06%)
Dec 28, 2023
0.6150
0.6650
0.6150
0.6635
115,335
+0.01(+1.92%)
Dec 27, 2023
0.6499
0.6600
0.6420
0.6510
200,306
+0.02(+2.52%)
Dec 26, 2023
0.6400
0.6400
0.6110
0.6350
144,242
+0.00(+0.00%)
Dec 22, 2023
0.6110
0.6499
0.6110
0.6350
169,210
+0.02(+3.93%)
Dec 21, 2023
0.6110
0.6110
0.6110
0.6110
225
-0.01(-1.45%)
Dec 20, 2023
0.6300
0.6300
0.6100
0.6200
19,800
-0.01(-1.59%)
Dec 19, 2023
0.6100
0.6700
0.6100
0.6300
10,050
+0.00(+0.00%)
Dec 18, 2023
0.6100
0.6600
0.6100
0.6300
165,455
+0.02(+3.28%)
Dec 15, 2023
0.6339
0.6339
0.6100
0.6100
152,000
-0.01(-2.01%)
Dec 14, 2023
0.6100
0.6300
0.6100
0.6225
109,150
+0.00(+0.68%)
Dec 13, 2023
0.6200
0.6200
0.6000
0.6183
38,900
+0.00(+0.13%)
Dec 12, 2023
0.6300
0.6300
0.6100
0.6175
16,504
-0.01(-1.91%)
Dec 11, 2023
0.6200
0.6490
0.6200
0.6295
17,400
-0.00(-0.08%)
Dec 08, 2023
0.6300
0.6300
0.6300
0.6300
5,060
+0.01(+0.96%)
Dec 07, 2023
0.6500
0.6500
0.6100
0.6240
174,178
-0.01(-0.95%)
Dec 06, 2023
0.6400
0.6400
0.6100
0.6300
65,500
-0.01(-1.56%)
Dec 05, 2023
0.6475
0.6475
0.6380
0.6400
37,015
-0.01(-1.08%)
Dec 04, 2023
0.6385
0.6500
0.6385
0.6470
39,700
-0.00(-0.46%)
Dec 01, 2023
0.6496
0.6640
0.6400
0.6500
131,960
+0.01(+1.25%)
Nov 30, 2023
0.6420
0.6552
0.6420
0.6420
45,579
+0.00(+0.61%)
Nov 29, 2023
0.6500
0.6516
0.6381
0.6381
118,000
-0.02(-2.85%)
Nov 28, 2023
0.6568
0.6568
0.6400
0.6568
242,898
-0.01(-1.23%)
Nov 27, 2023
0.6420
0.6650
0.6420
0.6650
92,552
+0.01(+1.03%)
Nov 22, 2023
0.6582
0
-0.00(-0.17%)
Nov 21, 2023
0.6400
0.6735
0.6400
0.6593
30,600
+0.02(+2.53%)
Nov 20, 2023
0.6300
0.6600
0.6300
0.6430
134,460
-0.01(-1.65%)
Nov 17, 2023
0.6300
0.6600
0.6300
0.6538
159,940
+0.00(+0.58%)
Nov 16, 2023
0.6486
0.6600
0.6400
0.6500
77,067
-0.01(-1.52%)
Nov 15, 2023
0.6590
0.6600
0.6501
0.6600
82,000
+0.02(+2.76%)
Nov 14, 2023
0.6300
0.6767
0.6300
0.6423
452,692
-0.01(-1.94%)
Nov 13, 2023
0.6400
0.6600
0.6300
0.6550
24,780
+0.02(+3.13%)
Nov 10, 2023
0.6100
0.6402
0.6100
0.6351
263,051
+0.01(+1.78%)
Nov 08, 2023
0.6240
0
-0.02(-3.26%)
Nov 07, 2023
0.6800
0.6800
0.6300
0.6450
123,401
-0.04(-5.15%)
Nov 06, 2023
0.6385
0.6800
0.6300
0.6800
1,167,435
+0.02(+3.66%)
Nov 03, 2023
0.6600
0.6798
0.6500
0.6560
1,199,921
-0.01(-2.09%)
Nov 02, 2023
0.6606
0.6700
0.6511
0.6700
1,272,102
+0.02(+2.84%)
Nov 01, 2023
0.6500
0.6530
0.6475
0.6515
46,306
+0.00(+0.23%)
Oct 31, 2023
0.6443
0.6500
0.6350
0.6500
239,405
-0.02(-2.26%)
Oct 30, 2023
0.6500
0.6650
0.6500
0.6650
32,149
-0.01(-1.04%)
Oct 27, 2023
0.6500
0.6900
0.6500
0.6720
60,948
+0.01(+1.82%)
Oct 26, 2023
0.6500
0.7100
0.6500
0.6600
202,173
-0.03(-4.35%)
Oct 25, 2023
0.7100
0.7100
0.6700
0.6900
160,630
-0.01(-1.78%)
Oct 24, 2023
0.7000
0.7150
0.6886
0.7025
203,300
+0.00(+0.36%)
Oct 23, 2023
0.7000
0.7050
0.6868
0.7000
63,876
-0.00(-0.58%)
Oct 20, 2023
0.7240
0.7240
0.7000
0.7041
810,427
+0.00(+0.54%)
Oct 19, 2023
0.7250
0.7250
0.7003
0.7003
259,000
-0.03(-3.74%)
Oct 18, 2023
0.7000
0.7300
0.7000
0.7275
91,322
+0.01(+1.92%)
Oct 17, 2023
0.6900
0.7200
0.6900
0.7138
117,400
+0.00(+0.54%)
Oct 16, 2023
0.7002
0.7137
0.6985
0.7100
102,721
+0.00(+0.00%)
Oct 13, 2023
0.6800
0.7200
0.6800
0.7100
140,855
+0.01(+1.43%)
Oct 12, 2023
0.7136
0.7136
0.7000
0.7000
25,100
-0.01(-1.41%)
Oct 11, 2023
0.7200
0.7300
0.7100
0.7100
165,901
-0.02(-2.74%)
Oct 10, 2023
0.7200
0.7300
0.7151
0.7300
27,200
+0.01(+0.97%)
Oct 09, 2023
0.7200
0.7230
0.6910
0.7230
9,600
+0.02(+3.29%)
Oct 06, 2023
0.6830
0.7015
0.6830
0.7000
112,500
+0.00(+0.00%)
Oct 05, 2023
0.6801
0.7000
0.6801
0.7000
161,945
+0.01(+0.72%)
Oct 04, 2023
0.7100
0.7200
0.6900
0.6950
62,908
-0.04(-5.71%)
Oct 03, 2023
0.6900
0.7500
0.6900
0.7371
39,916
+0.00(+0.63%)
Oct 02, 2023
0.7500
0.7500
0.7150
0.7325
105,000
-0.01(-1.01%)
Sep 29, 2023
0.7400
0.7400
0.7226
0.7400
107,541
-0.01(-1.14%)
Sep 28, 2023
0.7420
0.7550
0.7400
0.7485
244,370
+0.01(+1.52%)
Sep 27, 2023
0.7400
0.7400
0.7345
0.7373
91,450
+0.00(+0.31%)
Sep 26, 2023
0.7300
0.7400
0.7300
0.7350
20,701
+0.01(+0.68%)
Sep 25, 2023
0.7300
0.7400
0.7300
0.7300
11,402
-0.01(-1.35%)
Sep 22, 2023
0.7200
0.7450
0.7200
0.7400
148,112
+0.01(+1.86%)
Sep 21, 2023
0.7275
0.7500
0.7100
0.7265
128,762
-0.02(-2.48%)
Sep 20, 2023
0.7250
0.7500
0.7100
0.7450
317,083
+0.02(+3.19%)
Sep 19, 2023
0.7300
0.7320
0.7140
0.7220
28,100
-0.00(-0.07%)
Sep 18, 2023
0.7400
0.7500
0.7225
0.7225
60,639
-0.01(-0.70%)
Sep 15, 2023
0.7100
0.7301
0.7100
0.7276
280,568
+0.01(+1.06%)
Sep 14, 2023
0.7100
0.7200
0.7100
0.7200
211,000
+0.03(+5.11%)
Sep 13, 2023
0.6571
0.7200
0.6571
0.6850
22,500
-0.03(-4.86%)
Sep 12, 2023
0.7050
0.7300
0.6700
0.7200
34,920
-0.05(-5.88%)
Sep 11, 2023
0.7600
0.7700
0.7560
0.7650
198,400
+0.01(+1.93%)
Sep 08, 2023
0.7550
0.7600
0.7499
0.7505
62,600
+0.00(+0.07%)
Sep 07, 2023
0.7450
0.7600
0.7438
0.7500
145,700
+0.01(+0.67%)
Sep 06, 2023
0.7400
0.7450
0.7269
0.7450
42,905
+0.01(+0.68%)
Sep 05, 2023
0.7200
0.7600
0.7200
0.7400
84,900
+0.02(+2.24%)
Sep 01, 2023
0.7200
0.7288
0.7200
0.7238
55,352
+0.00(+0.53%)
Aug 31, 2023
0.7175
0.7200
0.7150
0.7200
159,839
+0.00(+0.28%)
Aug 30, 2023
0.7000
0.7180
0.7000
0.7180
498,500
+0.01(+0.70%)
Aug 29, 2023
0.7150
0.7210
0.7050
0.7130
218,225
-0.00(-0.28%)
Aug 28, 2023
0.7100
0.7151
0.7000
0.7150
134,551
+0.01(+1.42%)
Aug 25, 2023
0.7100
0.7100
0.7050
0.7050
268,839
+0.00(+0.00%)
Aug 24, 2023
0.7050
0.7050
0.7050
0.7050
21,341
-0.01(-0.70%)
Aug 23, 2023
0.6800
0.7100
0.6800
0.7100
502,491
+0.02(+3.08%)
Aug 22, 2023
0.6994
0.7000
0.6888
0.6888
60,720
-0.01(-1.60%)
Aug 21, 2023
0.7000
0.7077
0.6900
0.7000
123,500
-0.03(-4.11%)
Aug 18, 2023
0.6930
0.7300
0.6930
0.7300
51,220
+0.01(+1.53%)
Aug 17, 2023
0.7035
0.7190
0.7035
0.7190
22,739
+0.02(+2.20%)
Aug 16, 2023
0.7500
0.7500
0.7028
0.7035
252,854
-0.02(-2.70%)
Aug 15, 2023
0.7270
0.7375
0.7230
0.7230
104,134
-0.00(-0.04%)
Aug 14, 2023
0.7495
0.7495
0.7222
0.7233
198,105
-0.03(-3.50%)
Aug 11, 2023
0.7465
0.7500
0.7430
0.7495
258,000
+0.00(+0.59%)
Aug 10, 2023
0.7450
0.7600
0.7450
0.7451
204,300
-0.00(-0.65%)
Aug 09, 2023
0.7700
0.7700
0.7340
0.7500
163,364
+0.03(+3.73%)
Aug 08, 2023
0.7232
0.7300
0.7150
0.7230
91,615
+0.00(+0.42%)
Aug 07, 2023
0.7088
0.7400
0.6900
0.7200
74,331
+0.02(+2.84%)
Aug 04, 2023
0.6800
0.7001
0.6800
0.7001
68,900
+0.01(+1.17%)
Aug 03, 2023
0.6854
0.7200
0.6624
0.6920
33,185
-0.05(-6.49%)
Aug 02, 2023
0.7350
0.7500
0.7000
0.7400
78,400
+0.01(+1.37%)
Aug 01, 2023
0.7300
0.7300
0.7200
0.7300
136,100
+0.01(+1.32%)
Jul 31, 2023
0.7150
0.7300
0.7045
0.7205
101,619
-0.01(-1.30%)
Jul 28, 2023
0.6900
0.7300
0.6900
0.7300
120,000
+0.01(+1.39%)
Jul 27, 2023
0.7240
0.7300
0.7200
0.7200
123,420
-0.01(-0.92%)
Jul 26, 2023
0.7253
0.7267
0.7205
0.7267
60,055
+0.01(+0.93%)
Jul 25, 2023
0.7200
0.7450
0.7200
0.7200
150,947
-0.02(-2.54%)
Jul 24, 2023
0.7400
0.7450
0.7350
0.7388
95,939
-0.00(-0.16%)
Jul 21, 2023
0.7350
0.7400
0.7350
0.7400
21,893
+0.01(+0.68%)
Jul 20, 2023
0.7400
0.7410
0.7350
0.7350
64,667
-0.01(-0.68%)
Jul 19, 2023
0.7400
0.7450
0.7350
0.7400
214,443
+0.01(+0.68%)
Jul 18, 2023
0.7350
0.7400
0.7350
0.7350
187,985
+0.00(+0.00%)
Jul 17, 2023
0.7400
0.7400
0.7350
0.7350
63,056
+0.00(+0.48%)
Jul 14, 2023
0.7300
0.7423
0.7225
0.7315
63,500
+0.01(+1.74%)
Jul 13, 2023
0.7120
0.7400
0.7000
0.7190
727,537
+0.03(+4.05%)
Jul 12, 2023
0.6800
0.7080
0.6800
0.6910
83,110
-0.00(-0.50%)
Jul 11, 2023
0.6722
0.6945
0.6722
0.6945
61,000
+0.02(+2.36%)
Jul 10, 2023
0.6800
0.6802
0.6785
0.6785
297,500
-0.01(-1.58%)
Jul 07, 2023
0.6981
0.6981
0.6679
0.6894
103,750
+0.01(+1.70%)
Jul 06, 2023
0.6569
0.7110
0.6569
0.6779
6,250
-0.03(-3.71%)
Jul 05, 2023
0.7150
0.7150
0.6997
0.7040
202,750
-0.01(-0.98%)
Jul 03, 2023
0.7000
0.7200
0.7000
0.7110
235,487
+0.03(+4.56%)
Jun 30, 2023
0.6780
0.6875
0.6723
0.6800
177,997
+0.00(+0.24%)
Jun 29, 2023
0.6892
0.7000
0.6784
0.6784
143,110
-0.01(-1.64%)
Jun 28, 2023
0.6925
0.6925
0.6700
0.6897
72,817
+0.01(+0.89%)
Jun 27, 2023
0.6900
0.7000
0.6672
0.6836
296,225
-0.00(-0.35%)
Jun 26, 2023
0.6940
0.6940
0.6842
0.6860
334,680
-0.01(-1.29%)
Jun 23, 2023
0.6950
0.6950
0.6950
0.6950
6,525
-0.00(-0.57%)
Jun 22, 2023
0.7100
0.7110
0.6990
0.6990
327,852
-0.01(-1.55%)
Jun 21, 2023
0.7045
0.7100
0.7045
0.7100
43,587
+0.01(+1.57%)
Jun 20, 2023
0.6968
0.7094
0.6643
0.6990
212,489
-0.03(-4.46%)
Jun 16, 2023
0.7500
0.7500
0.7260
0.7316
603,425
+0.01(+1.61%)
Jun 15, 2023
0.7150
0.7300
0.7150
0.7200
124,604
+0.01(+1.34%)
Jun 14, 2023
0.7200
0.7220
0.7105
0.7105
559,095
-0.00(-0.42%)
Jun 13, 2023
0.7000
0.7135
0.7000
0.7135
56,003
+0.00(+0.45%)
Jun 12, 2023
0.7000
0.7219
0.6810
0.7103
394,819
+0.01(+0.72%)
Jun 09, 2023
0.7052
0.7250
0.7052
0.7052
181,020
-0.00(-0.25%)
Jun 08, 2023
0.7000
0.7180
0.6900
0.7070
465,443
+0.01(+1.71%)
Jun 07, 2023
0.6950
0.7000
0.6950
0.6951
40,649
+0.00(+0.01%)
Jun 06, 2023
0.6880
0.7015
0.6880
0.6950
705,972
+0.02(+3.42%)
Jun 05, 2023
0.6700
0.6875
0.6700
0.6720
126,913
+0.00(+0.49%)
Jun 02, 2023
0.6520
0.6875
0.6520
0.6687
295,283
+0.02(+3.13%)
Jun 01, 2023
0.6317
0.6775
0.6317
0.6484
71,700
+0.01(+2.21%)
May 31, 2023
0.6460
0.6460
0.6201
0.6344
129,423
-0.02(-2.40%)
May 30, 2023
0.6501
0.6688
0.6500
0.6500
31,400
+0.00(+0.00%)
May 26, 2023
0.6663
0.6875
0.6451
0.6500
146,538
-0.01(-0.91%)
May 25, 2023
0.6545
0.6740
0.6350
0.6560
162,740
-0.03(-3.77%)
May 23, 2023
0.6817
0
-0.01(-1.03%)
May 22, 2023
0.6800
0.6888
0.6707
0.6888
273,506
+0.01(+1.79%)
May 19, 2023
0.6900
0.6900
0.6767
0.6767
18,060
-0.01(-0.94%)
May 18, 2023
0.6600
0.6960
0.6600
0.6831
348,018
+0.00(+0.16%)
May 17, 2023
0.6750
0.6835
0.6703
0.6820
211,243
-0.00(-0.44%)
May 16, 2023
0.6808
0.6950
0.6800
0.6850
985,273
+0.00(+0.29%)
May 15, 2023
0.6675
0.6830
0.6675
0.6830
1,025,024
+0.01(+1.94%)
May 12, 2023
0.6950
0.6950
0.6500
0.6700
1,201,561
-0.01(-1.83%)
May 11, 2023
0.6850
0.6875
0.6800
0.6825
586,150
-0.02(-2.22%)
May 10, 2023
0.6930
0.7000
0.6890
0.6980
241,413
+0.01(+1.23%)
May 09, 2023
0.6900
0.6900
0.6749
0.6895
258,147
-0.00(-0.65%)
May 08, 2023
0.6850
0.6940
0.6810
0.6940
80,400
+0.02(+3.57%)
May 05, 2023
0.6701
0.6701
0.6602
0.6701
90,799
+0.01(+0.92%)
May 04, 2023
0.6640
0.6900
0.6503
0.6640
159,420
+0.01(+2.15%)
May 03, 2023
0.6685
0.6685
0.6300
0.6500
150,535
-0.02(-2.87%)
May 02, 2023
0.6569
0.6900
0.6569
0.6692
52,402
-0.01(-0.87%)
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.