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
Eskay Mining Corp
(OP:
ESKYF
)
0.2410
-0.0058 (-2.35%)
Streaming Delayed Price
Updated: 3:21 PM EDT, May 23, 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, 2021
1.750
1.750
1.730
1.730
50,200
-0.01(-0.57%)
Apr 29, 2021
1.780
1.780
1.724
1.740
56,244
-0.07(-3.87%)
Apr 28, 2021
1.750
1.830
1.730
1.810
54,894
+0.03(+1.69%)
Apr 27, 2021
1.798
1.798
1.720
1.780
59,089
-0.01(-0.53%)
Apr 26, 2021
1.790
1.820
1.770
1.790
45,314
-0.02(-1.13%)
Apr 23, 2021
1.760
1.810
1.750
1.810
47,200
+0.06(+3.43%)
Apr 22, 2021
1.761
1.840
1.720
1.750
178,157
-0.02(-1.13%)
Apr 21, 2021
1.760
1.798
1.590
1.770
160,473
+0.05(+2.91%)
Apr 20, 2021
1.770
1.790
1.690
1.720
72,611
-0.04(-2.27%)
Apr 19, 2021
1.780
1.790
1.736
1.760
40,722
-0.03(-1.68%)
Apr 16, 2021
1.870
1.870
1.770
1.790
136,600
+0.01(+0.56%)
Apr 15, 2021
1.810
1.810
1.720
1.780
157,721
+0.06(+3.49%)
Apr 14, 2021
1.720
1.780
1.720
1.720
84,691
+0.01(+0.58%)
Apr 13, 2021
1.677
1.780
1.677
1.710
47,307
+0.07(+4.27%)
Apr 12, 2021
1.730
1.750
1.630
1.640
83,303
-0.10(-5.79%)
Apr 09, 2021
1.760
1.760
1.710
1.741
72,800
-0.03(-1.66%)
Apr 08, 2021
1.770
1.800
1.770
1.770
36,855
+0.00(+0.00%)
Apr 07, 2021
1.850
1.850
1.770
1.770
83,208
-0.07(-3.62%)
Apr 06, 2021
1.819
1.870
1.819
1.836
35,078
-0.00(-0.01%)
Apr 05, 2021
1.780
1.880
1.780
1.837
45,986
+0.05(+2.60%)
Apr 01, 2021
1.770
1.790
1.720
1.790
34,000
+0.03(+1.94%)
Mar 31, 2021
1.670
1.770
1.670
1.756
109,893
+0.07(+3.91%)
Mar 30, 2021
1.766
1.770
1.650
1.690
68,735
-0.07(-4.12%)
Mar 29, 2021
1.806
1.825
1.728
1.763
93,129
-0.03(-1.42%)
Mar 26, 2021
1.750
1.810
1.738
1.788
154,200
+0.08(+4.56%)
Mar 25, 2021
1.840
1.870
1.645
1.710
146,821
-0.16(-8.56%)
Mar 24, 2021
1.860
1.920
1.851
1.870
39,776
-0.02(-1.06%)
Mar 23, 2021
1.930
1.940
1.863
1.890
85,274
-0.01(-0.53%)
Mar 22, 2021
2.000
2.057
1.900
1.900
56,471
-0.09(-4.52%)
Mar 19, 2021
2.000
2.020
1.914
1.990
65,400
-0.02(-1.00%)
Mar 18, 2021
2.110
2.110
2.000
2.010
92,844
-0.06(-2.90%)
Mar 17, 2021
1.898
2.100
1.898
2.070
69,671
+0.13(+6.70%)
Mar 16, 2021
1.932
2.088
1.925
1.940
93,933
-0.02(-1.02%)
Mar 15, 2021
1.930
2.000
1.900
1.960
116,992
+0.07(+3.70%)
Mar 12, 2021
1.860
1.910
1.850
1.890
56,100
-0.02(-1.05%)
Mar 11, 2021
1.860
1.934
1.844
1.910
23,921
-0.02(-1.04%)
Mar 10, 2021
1.860
1.950
1.748
1.930
62,460
+0.15(+8.43%)
Mar 09, 2021
1.790
1.810
1.750
1.780
88,929
+0.10(+6.27%)
Mar 08, 2021
1.741
1.820
1.470
1.675
183,612
-0.04(-2.44%)
Mar 05, 2021
1.670
1.760
1.430
1.717
246,600
+0.17(+10.77%)
Mar 04, 2021
1.650
1.695
1.450
1.550
141,836
-0.06(-3.73%)
Mar 03, 2021
1.720
1.760
1.590
1.610
133,962
-0.13(-7.47%)
Mar 02, 2021
1.800
1.800
1.715
1.740
70,892
-0.03(-1.42%)
Mar 01, 2021
1.860
1.890
1.694
1.765
81,522
-0.09(-5.10%)
Feb 26, 2021
1.910
1.930
1.840
1.860
226,800
-0.04(-2.05%)
Feb 25, 2021
1.830
1.900
1.830
1.899
141,538
+0.05(+2.92%)
Feb 24, 2021
1.864
1.900
1.794
1.845
62,045
-0.01(-0.27%)
Feb 23, 2021
1.882
1.900
1.790
1.850
55,043
-0.06(-3.14%)
Feb 22, 2021
1.950
1.950
1.780
1.910
135,867
+0.09(+5.18%)
Feb 19, 2021
1.708
1.900
1.708
1.816
126,900
+0.07(+3.77%)
Feb 18, 2021
1.860
1.880
1.700
1.750
169,356
-0.12(-6.42%)
Feb 17, 2021
1.900
1.927
1.870
1.870
62,007
-0.05(-2.60%)
Feb 16, 2021
1.920
1.980
1.893
1.920
109,285
+0.00(+0.00%)
Feb 12, 2021
1.900
1.982
1.860
1.920
77,400
+0.01(+0.50%)
Feb 11, 2021
1.980
2.005
1.860
1.911
219,496
-0.03(-1.67%)
Feb 10, 2021
2.200
2.200
1.863
1.943
290,380
-0.20(-9.21%)
Feb 09, 2021
2.250
2.306
2.140
2.140
112,566
-0.13(-5.73%)
Feb 08, 2021
2.416
2.469
2.209
2.270
176,783
-0.08(-3.40%)
Feb 05, 2021
2.195
2.470
2.110
2.350
251,800
+0.16(+7.39%)
Feb 04, 2021
1.860
2.204
1.750
2.188
567,394
+0.22(+11.25%)
Feb 03, 2021
2.090
2.120
1.880
1.967
224,668
-0.08(-4.05%)
Feb 02, 2021
2.202
2.231
1.660
2.050
654,946
-0.07(-3.30%)
Feb 01, 2021
1.920
2.149
1.915
2.120
322,865
+0.28(+15.19%)
Jan 29, 2021
1.846
1.910
1.750
1.841
137,100
+0.09(+5.22%)
Jan 28, 2021
1.646
1.820
1.590
1.749
154,390
+0.13(+7.98%)
Jan 27, 2021
1.680
1.770
1.450
1.620
258,409
-0.08(-4.71%)
Jan 26, 2021
1.690
1.730
1.658
1.700
104,939
+0.00(+0.29%)
Jan 25, 2021
1.770
1.770
1.620
1.695
182,539
-0.03(-2.01%)
Jan 22, 2021
1.670
1.730
1.620
1.730
79,000
+0.05(+2.96%)
Jan 21, 2021
1.710
1.710
1.650
1.680
48,845
-0.04(-2.13%)
Jan 20, 2021
1.690
1.750
1.660
1.716
78,554
+0.06(+3.40%)
Jan 19, 2021
1.650
1.740
1.630
1.660
147,483
-0.08(-4.60%)
Jan 15, 2021
1.700
1.800
1.700
1.740
94,900
+0.03(+1.75%)
Jan 14, 2021
1.703
1.860
1.660
1.710
136,259
+0.01(+0.59%)
Jan 13, 2021
1.810
1.810
1.640
1.700
96,556
-0.09(-5.25%)
Jan 12, 2021
1.680
1.800
1.640
1.794
71,789
+0.12(+7.44%)
Jan 11, 2021
1.720
1.735
1.635
1.670
132,497
-0.14(-7.73%)
Jan 08, 2021
1.893
1.908
1.671
1.810
298,400
-0.04(-2.16%)
Jan 07, 2021
1.833
1.900
1.831
1.850
85,385
+0.03(+1.65%)
Jan 06, 2021
1.986
1.986
1.800
1.820
152,822
-0.17(-8.53%)
Jan 05, 2021
2.000
2.080
1.770
1.990
221,159
+0.03(+1.52%)
Jan 04, 2021
1.910
2.170
1.842
1.960
486,320
+0.22(+12.42%)
Dec 31, 2020
1.744
1.744
1.744
75,379
+0.28(+19.42%)
Dec 30, 2020
1.479
1.480
1.410
1.460
75,379
+0.01(+0.69%)
Dec 29, 2020
1.670
1.680
1.377
1.450
299,918
-0.28(-16.18%)
Dec 28, 2020
1.670
1.800
1.505
1.730
132,498
+0.20(+13.13%)
Dec 24, 2020
1.480
1.595
1.450
1.529
139,200
+0.15(+10.81%)
Dec 23, 2020
1.160
1.520
1.146
1.380
464,810
+0.28(+25.45%)
Dec 22, 2020
0.9968
1.190
0.9968
1.100
302,312
+0.29(+35.43%)
Dec 21, 2020
0.7700
0.8377
0.7700
0.8122
14,666
+0.01(+1.65%)
Dec 18, 2020
0.7887
0.8096
0.7887
0.7990
7,400
-0.01(-1.81%)
Dec 17, 2020
0.8140
0.8200
0.7829
0.8137
59,092
+0.02(+2.11%)
Dec 16, 2020
0.8412
0.8412
0.7641
0.7969
71,423
-0.05(-5.87%)
Dec 15, 2020
0.8350
0.8616
0.8200
0.8466
10,523
-0.02(-2.13%)
Dec 14, 2020
0.8348
0.8650
0.8229
0.8650
60,521
-0.00(-0.03%)
Dec 11, 2020
0.7931
0.8653
0.7800
0.8653
39,800
+0.06(+7.38%)
Dec 10, 2020
0.8443
0.8470
0.8058
0.8058
55,446
+0.01(+0.72%)
Dec 09, 2020
0.8000
0.8859
0.7980
0.8000
67,950
+0.03(+4.21%)
Dec 08, 2020
0.7328
0.7677
0.7315
0.7677
43,959
+0.03(+3.74%)
Dec 07, 2020
0.7083
0.7451
0.6922
0.7400
52,362
-0.01(-0.87%)
Dec 04, 2020
0.7147
0.7465
0.7124
0.7465
31,300
+0.05(+6.41%)
Dec 03, 2020
0.6800
0.7015
0.6800
0.7015
21,919
+0.00(+0.17%)
Dec 02, 2020
0.7000
0.7100
0.6704
0.7003
46,793
+0.00(+0.09%)
Dec 01, 2020
0.6903
0.6997
0.6757
0.6997
28,320
+0.03(+3.94%)
Nov 30, 2020
0.6700
0.6814
0.6600
0.6732
21,255
+0.01(+2.00%)
Nov 27, 2020
0.6974
0.6984
0.6204
0.6600
34,000
-0.03(-5.04%)
Nov 25, 2020
0.7019
0.7049
0.6733
0.6950
134,200
-0.01(-0.71%)
Nov 24, 2020
0.7388
0.7451
0.6882
0.7000
96,569
-0.04(-5.41%)
Nov 23, 2020
0.7500
0.7653
0.7380
0.7400
55,220
-0.04(-4.57%)
Nov 20, 2020
0.7655
0.7781
0.7600
0.7754
24,900
+0.00(+0.44%)
Nov 19, 2020
0.7700
0.8092
0.7600
0.7720
35,554
-0.02(-2.15%)
Nov 18, 2020
0.7800
0.7890
0.7770
0.7890
18,099
-0.01(-0.75%)
Nov 17, 2020
0.7800
0.7950
0.7800
0.7950
45,679
+0.00(+0.56%)
Nov 16, 2020
0.7924
0.8620
0.7900
0.7906
38,037
+0.00(+0.08%)
Nov 13, 2020
0.8491
0.8800
0.7799
0.7900
96,500
+0.01(+1.28%)
Nov 12, 2020
0.8340
0.8425
0.7800
0.7800
66,211
-0.03(-4.29%)
Nov 11, 2020
0.8195
0.8195
0.8150
0.8150
1,310
+0.02(+3.16%)
Nov 10, 2020
0.8200
0.8300
0.7900
0.7900
25,846
-0.01(-0.99%)
Nov 09, 2020
0.8300
0.8300
0.7682
0.7979
47,002
-0.04(-4.44%)
Nov 06, 2020
0.8450
0.8450
0.8094
0.8350
54,500
+0.03(+4.37%)
Nov 05, 2020
0.8010
0.8379
0.7830
0.8000
103,110
+0.02(+2.56%)
Nov 04, 2020
0.8020
0.8020
0.7666
0.7800
15,030
-0.03(-4.29%)
Nov 03, 2020
0.8281
0.8285
0.7898
0.8150
53,650
+0.01(+1.08%)
Nov 02, 2020
0.7282
0.8300
0.7282
0.8063
29,603
+0.09(+12.56%)
Oct 30, 2020
0.7329
0.7329
0.6950
0.7163
47,200
-0.02(-2.22%)
Oct 29, 2020
0.6992
0.7549
0.6992
0.7326
39,001
+0.02(+2.61%)
Oct 28, 2020
0.7028
0.7251
0.6860
0.7140
49,283
-0.07(-8.51%)
Oct 27, 2020
0.7900
0.8197
0.7453
0.7804
49,024
-0.03(-3.65%)
Oct 26, 2020
0.8763
0.8763
0.8082
0.8100
65,548
-0.07(-8.00%)
Oct 23, 2020
0.8729
0.8863
0.8578
0.8804
29,000
+0.02(+2.79%)
Oct 22, 2020
0.8464
0.8907
0.7920
0.8565
43,505
+0.01(+1.69%)
Oct 21, 2020
0.9182
0.9182
0.7967
0.8423
97,396
-0.06(-6.54%)
Oct 20, 2020
0.8774
0.9105
0.8601
0.9012
89,993
+0.04(+4.79%)
Oct 19, 2020
0.7856
0.9377
0.7856
0.8600
207,395
+0.11(+13.94%)
Oct 16, 2020
0.7085
0.7767
0.7000
0.7548
187,800
+0.06(+9.39%)
Oct 15, 2020
0.6800
0.6976
0.6700
0.6900
85,498
+0.01(+1.47%)
Oct 14, 2020
0.6300
0.6877
0.6300
0.6800
46,572
+0.06(+9.68%)
Oct 13, 2020
0.6000
0.6300
0.5955
0.6200
111,165
+0.03(+5.08%)
Oct 12, 2020
0.6000
0.6000
0.4750
0.5900
39,240
+0.01(+1.72%)
Oct 09, 2020
0.5805
0.5805
0.5611
0.5800
17,900
+0.00(+0.24%)
Oct 08, 2020
0.5624
0.5786
0.5491
0.5786
7,205
-0.03(-4.47%)
Oct 07, 2020
0.5450
0.6057
0.5375
0.6057
32,189
+0.05(+8.16%)
Oct 06, 2020
0.5559
0.5600
0.5327
0.5600
83,648
+0.01(+2.23%)
Oct 05, 2020
0.5179
0.5527
0.5091
0.5478
57,931
+0.04(+7.08%)
Oct 02, 2020
0.5519
0.5519
0.4937
0.5116
76,100
-0.05(-8.64%)
Oct 01, 2020
0.5527
0.5669
0.5500
0.5600
16,811
+0.02(+3.11%)
Sep 30, 2020
0.5330
0.5544
0.5330
0.5431
38,800
+0.01(+1.72%)
Sep 29, 2020
0.5786
0.6003
0.5000
0.5339
135,070
-0.05(-7.90%)
Sep 28, 2020
0.5860
0.6012
0.5578
0.5797
139,217
-0.02(-2.91%)
Sep 25, 2020
0.5724
0.6070
0.5682
0.5971
15,800
+0.04(+7.05%)
Sep 24, 2020
0.5782
0.5928
0.5500
0.5578
32,930
-0.01(-2.14%)
Sep 23, 2020
0.5963
0.6000
0.5662
0.5700
83,520
-0.02(-3.46%)
Sep 22, 2020
0.6351
0.6421
0.5831
0.5904
105,985
-0.04(-5.82%)
Sep 21, 2020
0.6000
0.6318
0.5852
0.6269
39,642
-0.01(-2.26%)
Sep 18, 2020
0.6395
0.6414
0.5900
0.6414
54,400
+0.02(+3.62%)
Sep 17, 2020
0.5976
0.6300
0.5976
0.6190
53,584
-0.01(-1.13%)
Sep 16, 2020
0.6375
0.6500
0.6050
0.6261
91,247
+0.03(+4.35%)
Sep 15, 2020
0.6546
0.6786
0.5992
0.6000
77,424
-0.04(-6.47%)
Sep 14, 2020
0.6127
0.6559
0.6043
0.6415
33,073
+0.03(+5.41%)
Sep 11, 2020
0.6300
0.6856
0.5505
0.6086
253,200
-0.03(-3.95%)
Sep 10, 2020
0.6282
0.6350
0.6229
0.6336
43,354
+0.01(+1.15%)
Sep 09, 2020
0.5950
0.6264
0.5950
0.6264
80,805
+0.05(+8.94%)
Sep 08, 2020
0.5971
0.6100
0.5719
0.5750
57,474
-0.03(-4.96%)
Sep 04, 2020
0.5800
0.6158
0.5601
0.6050
51,200
+0.02(+2.66%)
Sep 03, 2020
0.6173
0.6307
0.5700
0.5893
25,703
-0.03(-4.18%)
Sep 02, 2020
0.6024
0.6290
0.5700
0.6150
131,755
+0.02(+2.65%)
Sep 01, 2020
0.5969
0.6162
0.5861
0.5991
75,699
+0.04(+7.93%)
Aug 31, 2020
0.5319
0.5551
0.5103
0.5551
132,148
+0.04(+7.81%)
Aug 28, 2020
0.4594
0.5214
0.4594
0.5149
35,600
+0.05(+11.79%)
Aug 27, 2020
0.4857
0.4993
0.4606
0.4606
23,042
-0.01(-2.85%)
Aug 26, 2020
0.5000
0.5348
0.4639
0.4741
58,626
-0.03(-5.18%)
Aug 25, 2020
0.5355
0.5355
0.4948
0.5000
37,023
-0.03(-6.16%)
Aug 24, 2020
0.5592
0.5592
0.5240
0.5328
27,408
-0.01(-1.99%)
Aug 21, 2020
0.5721
0.5721
0.5326
0.5436
63,000
-0.02(-4.11%)
Aug 20, 2020
0.5388
0.5670
0.5250
0.5669
82,959
+0.04(+6.96%)
Aug 19, 2020
0.6059
0.6059
0.5210
0.5300
209,497
-0.09(-14.50%)
Aug 18, 2020
0.6573
0.6636
0.5810
0.6199
70,172
-0.04(-6.51%)
Aug 17, 2020
0.6325
0.7017
0.6200
0.6631
123,736
+0.09(+15.24%)
Aug 14, 2020
0.6368
0.6368
0.5302
0.5754
74,200
-0.04(-6.95%)
Aug 13, 2020
0.5017
0.6389
0.5017
0.6184
164,294
+0.12(+24.30%)
Aug 12, 2020
0.5015
0.5015
0.4873
0.4975
57,122
+0.01(+2.87%)
Aug 11, 2020
0.4746
0.5000
0.4709
0.4836
72,761
-0.02(-3.28%)
Aug 10, 2020
0.4014
0.5035
0.4014
0.5000
219,200
+0.09(+22.97%)
Aug 07, 2020
0.3700
0.4066
0.3655
0.4066
106,200
+0.04(+9.89%)
Aug 06, 2020
0.3954
0.3980
0.3600
0.3700
56,580
-0.03(-6.80%)
Aug 05, 2020
0.3603
0.3971
0.3500
0.3970
39,572
+0.06(+16.76%)
Aug 04, 2020
0.3456
0.3603
0.3240
0.3400
89,778
-0.01(-2.16%)
Aug 03, 2020
0.2901
0.3514
0.2890
0.3475
79,056
+0.01(+4.07%)
Jul 31, 2020
0.3335
0.3530
0.3247
0.3339
59,600
-0.01(-3.19%)
Jul 30, 2020
0.3442
0.3450
0.3240
0.3449
103,425
-0.03(-6.83%)
Jul 29, 2020
0.3800
0.3800
0.3416
0.3702
112,618
-0.01(-1.49%)
Jul 28, 2020
0.3750
0.3985
0.3600
0.3758
81,669
+0.01(+2.15%)
Jul 27, 2020
0.3788
0.3788
0.3634
0.3679
127,511
+0.01(+3.60%)
Jul 24, 2020
0.3752
0.3834
0.3551
0.3551
79,200
-0.00(-1.36%)
Jul 23, 2020
0.3690
0.3769
0.3600
0.3600
143,099
-0.00(-0.44%)
Jul 22, 2020
0.3460
0.4070
0.3400
0.3616
241,937
+0.02(+4.36%)
Jul 21, 2020
0.3481
0.3596
0.3351
0.3465
83,294
+0.03(+8.42%)
Jul 20, 2020
0.3100
0.3200
0.3040
0.3196
62,046
+0.01(+2.24%)
Jul 17, 2020
0.3134
0.3219
0.2900
0.3126
57,400
-0.01(-2.13%)
Jul 16, 2020
0.3279
0.3279
0.3100
0.3194
70,835
-0.02(-7.04%)
Jul 15, 2020
0.3050
0.3436
0.3050
0.3436
113,045
+0.03(+9.04%)
Jul 14, 2020
0.2590
0.3600
0.2543
0.3151
74,000
+0.05(+20.50%)
Jul 13, 2020
0.2532
0.2660
0.2532
0.2615
180,800
+0.01(+3.48%)
Jul 10, 2020
0.2510
0.2527
0.2430
0.2527
34,300
+0.01(+3.23%)
Jul 09, 2020
0.2702
0.2702
0.2358
0.2448
173,766
-0.02(-6.67%)
Jul 08, 2020
0.2700
0.2700
0.2450
0.2623
134,054
-0.01(-4.51%)
Jul 07, 2020
0.2489
0.2800
0.2489
0.2747
86,060
-0.02(-6.31%)
Jul 06, 2020
0.2610
0.3000
0.2398
0.2932
531,390
+0.03(+12.77%)
Jul 02, 2020
0.2069
0.2600
0.1940
0.2600
416,900
+0.03(+11.59%)
Jul 01, 2020
0.2085
0.2330
0.1700
0.2330
27,999
+0.02(+10.95%)
Jun 30, 2020
0.1750
0.2260
0.1703
0.2100
226,314
+0.06(+41.60%)
Jun 29, 2020
0.1551
0.1626
0.1483
0.1483
6,792
-0.03(-14.77%)
Jun 26, 2020
0.1795
0.1806
0.1488
0.1740
9,800
+0.00(+1.99%)
Jun 25, 2020
0.1595
0.1711
0.1595
0.1706
10,842
+0.03(+24.71%)
Jun 22, 2020
0.1368
0.1368
0.1368
0
+0.00(+2.09%)
Jun 18, 2020
0.1340
0.1340
0.1340
0
+0.01(+5.51%)
Jun 17, 2020
0.1478
0.1478
0.1239
0.1270
37,900
-0.02(-15.33%)
Jun 15, 2020
0.1500
0.1500
0.1500
0
+0.01(+5.86%)
Jun 12, 2020
0.1363
0.1436
0.1363
0.1417
20,100
-0.02(-11.44%)
Jun 10, 2020
0.1600
0.1600
0.1600
0
+0.02(+15.77%)
Jun 09, 2020
0.1406
0.1406
0.1382
0.1382
1,250
-0.01(-4.09%)
Jun 08, 2020
0.1445
0.1445
0.1438
0.1441
17,594
+0.02(+16.30%)
Jun 05, 2020
0.1457
0.1464
0.1239
0.1239
60,500
-0.04(-22.56%)
Jun 04, 2020
0.1538
0.1600
0.1538
0.1600
1,000
+0.01(+6.74%)
Jun 01, 2020
0.1499
0.1499
0.1499
0
+0.00(+0.00%)
May 29, 2020
0.1450
0.1499
0.1450
0.1499
20,300
-0.01(-3.41%)
May 28, 2020
0.1552
0.1552
0.1552
0.1552
700
-0.00(-1.65%)
May 27, 2020
0.1578
0.1578
0.1578
0.1578
500
+0.03(+23.28%)
May 26, 2020
0.1280
0.1397
0.1280
0.1280
3,500
-0.02(-11.72%)
May 22, 2020
0.1600
0.1619
0.1450
0.1450
19,000
-0.00(-2.68%)
May 21, 2020
0.1417
0.1490
0.1417
0.1490
11,000
+0.01(+6.43%)
May 20, 2020
0.1435
0.1435
0.1224
0.1400
26,300
+0.01(+6.38%)
May 19, 2020
0.1272
0.1316
0.1244
0.1316
12,600
-0.01(-5.80%)
May 15, 2020
0.1397
0.1397
0.1397
0
+0.00(+2.19%)
May 14, 2020
0.1362
0.1470
0.1362
0.1367
2,930
-0.02(-11.58%)
May 12, 2020
0.1546
0.1546
0.1546
0
-0.01(-3.38%)
May 08, 2020
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
May 06, 2020
0.1600
0.1600
0.1600
0
+0.02(+15.86%)
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.