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
Mobivity Holdings Corp
(OP:
MFON
)
0.3500
+0.0450 (+14.75%)
Streaming Delayed Price
Updated: 1:21 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 29, 2022
0.7690
0.7690
0.7500
0.7690
9,800
-0.00(-0.62%)
Apr 28, 2022
0.7500
0.7890
0.7500
0.7738
4,950
+0.04(+6.06%)
Apr 26, 2022
0.7296
0
-0.04(-5.37%)
Apr 25, 2022
0.8330
0.8330
0.7710
0.7710
10,500
-0.09(-10.70%)
Apr 22, 2022
0.8139
0.8700
0.8040
0.8634
53,050
+0.05(+6.62%)
Apr 21, 2022
0.7808
0.8172
0.7670
0.8098
24,350
+0.03(+4.33%)
Apr 20, 2022
0.8050
0.8050
0.7670
0.7762
5,900
-0.07(-7.86%)
Apr 19, 2022
0.8424
0.8424
0.8424
0.8424
322
+0.00(+0.31%)
Apr 14, 2022
0.8398
0
-0.04(-4.46%)
Apr 13, 2022
0.8010
0.8790
0.8000
0.8790
22,812
-0.00(-0.11%)
Apr 12, 2022
0.8210
0.8800
0.8209
0.8800
18,000
+0.06(+7.45%)
Apr 08, 2022
0.8190
0
+0.01(+1.07%)
Apr 07, 2022
0.7680
0.8623
0.7680
0.8103
10,241
+0.03(+3.88%)
Apr 06, 2022
0.7580
0.7800
0.7560
0.7800
7,400
+0.00(+0.13%)
Apr 04, 2022
0.7790
0
+0.03(+3.38%)
Apr 01, 2022
0.7390
0.7535
0.7300
0.7535
12,701
+0.01(+1.96%)
Mar 31, 2022
0.8000
0.8000
0.6405
0.7390
202,884
-0.16(-18.07%)
Mar 30, 2022
0.8900
0.9333
0.8900
0.9020
31,200
+0.07(+8.82%)
Mar 29, 2022
0.9550
0.9550
0.8030
0.8289
27,686
-0.10(-10.87%)
Mar 28, 2022
0.9245
0.9490
0.9000
0.9300
32,700
+0.01(+0.54%)
Mar 24, 2022
0.9250
0
+0.03(+2.78%)
Mar 23, 2022
0.9000
0.9000
0.9000
0.9000
5,000
-0.05(-5.16%)
Mar 22, 2022
0.8500
0.9490
0.8500
0.9490
11,350
+0.05(+5.50%)
Mar 21, 2022
0.8220
0.8995
0.8220
0.8995
468
-0.00(-0.06%)
Mar 17, 2022
0.9000
0
+0.07(+7.85%)
Mar 16, 2022
0.8345
0.8345
0.8345
0.8345
250
+0.00(+0.02%)
Mar 15, 2022
0.8343
0.8343
0.8343
0.8343
250
+0.00(+0.00%)
Mar 14, 2022
0.8545
0.8973
0.8343
0.8343
13,310
+0.03(+3.64%)
Mar 11, 2022
0.8850
0.9100
0.8050
0.8050
44,134
-0.12(-13.44%)
Mar 10, 2022
0.9300
0.9300
0.9299
0.9300
18,800
-0.01(-1.59%)
Mar 09, 2022
0.9500
0.9890
0.9400
0.9450
5,638
+0.01(+0.53%)
Mar 08, 2022
0.9400
0.9400
0.9400
0.9400
600
-0.01(-0.53%)
Mar 07, 2022
0.9450
0.9450
0.9450
0.9450
700
-0.04(-3.57%)
Mar 04, 2022
0.9800
0.9800
0.9800
0.9800
100
+0.00(+0.00%)
Mar 03, 2022
0.9800
0.9800
0.9800
0.9800
1,200
+0.00(+0.00%)
Mar 02, 2022
0.9500
0.9800
0.9500
0.9800
30,613
+0.09(+10.73%)
Mar 01, 2022
0.9325
0.9325
0.8850
0.8850
1,800
-0.03(-2.96%)
Feb 28, 2022
0.9120
0.9120
0.9120
0.9120
564
-0.07(-6.94%)
Feb 25, 2022
0.9800
0.9800
0.9800
0.9800
100
+0.06(+6.41%)
Feb 24, 2022
0.9610
0.9610
0.9210
0.9210
2,500
-0.06(-6.54%)
Feb 23, 2022
1.030
1.032
0.9855
0.9855
3,004
-0.08(-7.90%)
Feb 22, 2022
0.9342
1.100
1.070
20,396
+0.19(+22.01%)
Feb 17, 2022
0.8770
0
+0.04(+4.28%)
Feb 16, 2022
0.8410
0.8410
0.8410
0.8410
1,000
-0.01(-1.06%)
Feb 15, 2022
0.8298
0.8500
0.8298
0.8500
3,500
+0.05(+5.92%)
Feb 14, 2022
0.8000
0.8320
0.7999
0.8025
228,319
-0.01(-0.93%)
Feb 11, 2022
0.8300
0.8350
0.8000
0.8100
60,600
-0.00(-0.28%)
Feb 10, 2022
0.8700
0.8700
0.8000
0.8123
49,550
-0.05(-5.55%)
Feb 09, 2022
0.8815
0.8900
0.8600
0.8600
23,020
-0.04(-4.44%)
Feb 08, 2022
0.9000
0.9000
0.9000
0.9000
2,000
+0.00(+0.00%)
Feb 07, 2022
0.9055
0.9198
0.8810
0.9000
14,000
+0.03(+3.45%)
Feb 04, 2022
0.9005
0.9005
0.8700
0.8700
10,000
-0.02(-1.69%)
Feb 02, 2022
0.9600
0.9600
0.8700
0.8850
24,950
-0.10(-9.77%)
Feb 01, 2022
0.9808
0.9808
0.9808
0.9808
900
+0.02(+1.95%)
Jan 31, 2022
1.000
1.000
0.9000
0.9620
11,100
-0.05(-4.75%)
Jan 28, 2022
1.010
1.055
1.010
1.010
8,185
-0.06(-5.61%)
Jan 26, 2022
1.070
0
+0.02(+1.90%)
Jan 25, 2022
0.9900
1.050
0.8900
1.050
9,600
+0.06(+6.06%)
Jan 24, 2022
0.9500
0.9900
0.8550
0.9900
11,400
-0.01(-1.00%)
Jan 21, 2022
1.020
1.033
0.9100
1.000
16,105
-0.05(-4.76%)
Jan 20, 2022
1.000
1.170
1.000
1.050
83,060
+0.01(+0.96%)
Jan 19, 2022
1.000
1.050
0.6910
1.040
34,099
-0.16(-12.97%)
Jan 18, 2022
1.248
1.308
1.195
1.195
31,800
-0.03(-2.85%)
Jan 14, 2022
1.230
0
-0.02(-1.60%)
Jan 13, 2022
1.343
1.343
1.250
1.250
13,103
-0.11(-8.42%)
Jan 12, 2022
1.330
1.365
1.330
1.365
2,353
-0.01(-0.36%)
Jan 11, 2022
1.370
1.370
1.370
1.370
200
+0.03(+2.24%)
Jan 10, 2022
1.340
1.340
1.340
1.340
6,000
-0.03(-2.19%)
Jan 07, 2022
1.370
1.370
1.370
1.370
200
+0.01(+0.37%)
Jan 06, 2022
1.470
1.470
1.260
1.365
21,504
-0.12(-8.39%)
Jan 05, 2022
1.500
1.500
1.470
1.490
5,061
+0.01(+0.68%)
Jan 04, 2022
1.474
1.480
1.470
1.480
14,600
+0.01(+0.68%)
Jan 03, 2022
1.490
1.490
1.470
1.470
3,000
-0.07(-4.55%)
Dec 31, 2021
1.500
1.540
1.480
1.540
16,920
+0.00(+0.00%)
Dec 30, 2021
1.439
1.540
1.370
1.540
12,950
+0.15(+10.79%)
Dec 29, 2021
1.371
1.430
1.290
1.390
13,577
-0.02(-1.45%)
Dec 28, 2021
1.450
1.450
1.300
1.411
5,873
-0.04(-2.72%)
Dec 27, 2021
1.454
1.460
1.450
1.450
6,600
-0.01(-0.68%)
Dec 23, 2021
1.460
1.460
1.460
1.460
3,001
+0.00(+0.00%)
Dec 22, 2021
1.450
1.482
1.450
1.460
19,436
+0.01(+0.69%)
Dec 21, 2021
1.390
1.450
1.390
1.450
13,201
-0.02(-1.36%)
Dec 20, 2021
1.400
1.470
1.300
1.470
8,001
-0.08(-5.16%)
Dec 17, 2021
1.450
1.550
1.450
1.550
10,000
+0.10(+6.90%)
Dec 16, 2021
1.480
1.480
1.450
1.450
3,600
-0.08(-5.23%)
Dec 15, 2021
1.400
1.530
1.400
1.530
28,645
+0.11(+7.75%)
Dec 14, 2021
1.325
1.420
1.310
1.420
16,455
+0.03(+2.16%)
Dec 13, 2021
1.390
1.390
1.390
1.390
100
-0.02(-1.42%)
Dec 10, 2021
1.415
1.440
1.410
1.410
10,100
-0.01(-0.70%)
Dec 09, 2021
1.340
1.420
1.340
1.420
5,100
+0.08(+5.97%)
Dec 08, 2021
1.290
1.340
1.290
1.340
3,431
+0.00(+0.00%)
Dec 07, 2021
1.440
1.440
1.300
1.340
20,724
-0.06(-4.29%)
Dec 06, 2021
1.430
1.430
1.400
1.400
5,512
-0.04(-2.78%)
Dec 03, 2021
1.440
1.440
1.440
1.440
100
-0.01(-0.69%)
Dec 02, 2021
1.450
1.500
1.450
1.450
15,049
-0.10(-6.45%)
Dec 01, 2021
1.550
1.550
1.550
1.550
100
-0.04(-2.52%)
Nov 30, 2021
1.420
1.600
1.399
1.590
19,429
+0.16(+11.19%)
Nov 29, 2021
1.440
1.440
1.390
1.430
9,700
-0.02(-1.38%)
Nov 26, 2021
1.445
1.450
1.445
1.450
2,000
-0.04(-2.68%)
Nov 24, 2021
1.390
1.490
1.390
1.490
600
+0.07(+4.93%)
Nov 23, 2021
1.440
1.440
1.420
1.420
39,723
-0.03(-2.07%)
Nov 22, 2021
1.430
1.450
1.430
1.450
600
+0.02(+1.40%)
Nov 19, 2021
1.430
1.430
1.430
1.430
2,000
+0.00(+0.00%)
Nov 18, 2021
1.430
1.430
1.430
1.430
4,000
+0.00(+0.00%)
Nov 17, 2021
1.520
1.520
1.430
1.430
4,986
-0.07(-4.67%)
Nov 16, 2021
1.538
1.550
1.500
1.500
4,300
-0.02(-1.32%)
Nov 15, 2021
1.520
1.538
1.510
1.520
19,507
+0.02(+1.33%)
Nov 12, 2021
1.510
1.510
1.500
1.500
17,425
-0.03(-1.96%)
Nov 11, 2021
1.520
1.540
1.500
1.530
27,703
+0.01(+0.66%)
Nov 09, 2021
1.490
1.520
1.450
1.520
18,400
+0.02(+1.33%)
Nov 08, 2021
1.494
1.500
1.430
1.500
34,870
+0.00(+0.00%)
Nov 05, 2021
1.450
1.500
1.450
1.500
1,304
+0.05(+3.45%)
Nov 04, 2021
1.450
1.450
1.450
1.450
1,000
+0.00(+0.00%)
Nov 03, 2021
1.450
1.450
1.450
1.450
2,000
+0.00(+0.00%)
Nov 02, 2021
1.450
1.470
1.450
1.450
6,203
+0.01(+0.69%)
Nov 01, 2021
1.446
1.446
1.440
1.440
12,527
-0.05(-3.36%)
Oct 29, 2021
1.490
1.496
1.490
1.490
1,900
-0.00(-0.27%)
Oct 28, 2021
1.450
1.494
1.450
1.494
12,200
+0.00(+0.27%)
Oct 27, 2021
1.494
1.494
1.440
1.490
6,012
-0.01(-0.67%)
Oct 26, 2021
1.500
1.500
1.500
1.500
200
+0.01(+0.54%)
Oct 25, 2021
1.492
1.492
1.492
1.492
150
+0.05(+3.61%)
Oct 22, 2021
1.450
1.480
1.430
1.440
13,360
-0.08(-5.26%)
Oct 21, 2021
1.450
1.520
1.450
1.520
14,870
+0.07(+4.83%)
Oct 20, 2021
1.505
1.505
1.450
1.450
46,008
-0.07(-4.61%)
Oct 19, 2021
1.513
1.520
1.500
1.520
21,250
+0.00(+0.00%)
Oct 18, 2021
1.520
1.525
1.520
1.520
11,336
-0.01(-0.65%)
Oct 15, 2021
1.480
1.530
1.480
1.530
1,400
+0.03(+2.00%)
Oct 14, 2021
1.500
1.500
1.500
1.500
5,300
-0.01(-0.66%)
Oct 13, 2021
1.540
1.569
1.510
1.510
14,000
-0.11(-6.79%)
Oct 12, 2021
1.601
1.620
1.601
1.620
538
+0.05(+2.89%)
Oct 07, 2021
1.575
1.575
1.575
10
-0.01(-0.35%)
Oct 04, 2021
1.580
1.580
1.580
0
+0.10(+6.68%)
Oct 01, 2021
1.481
1.481
1.481
1.481
459
-0.10(-6.27%)
Sep 30, 2021
1.596
1.650
1.460
1.580
33,000
+0.00(+0.00%)
Sep 29, 2021
1.616
1.620
1.470
1.580
32,024
-0.05(-3.07%)
Sep 28, 2021
1.616
1.630
1.590
1.630
25,845
+0.04(+2.52%)
Sep 24, 2021
1.590
1.590
1.590
0
-0.03(-1.85%)
Sep 23, 2021
1.680
1.680
1.620
1.620
550
-0.03(-1.82%)
Sep 22, 2021
1.560
1.650
1.560
1.650
1,100
+0.16(+10.74%)
Sep 20, 2021
1.490
1.490
1.490
0
-0.08(-5.10%)
Sep 15, 2021
1.570
1.570
1.570
0
-0.12(-7.10%)
Sep 10, 2021
1.690
1.690
1.690
99
-0.02(-1.17%)
Sep 09, 2021
1.695
1.710
1.695
1.710
1,700
+0.01(+0.59%)
Sep 08, 2021
1.730
1.750
1.690
1.700
81,902
-0.05(-2.86%)
Sep 07, 2021
1.510
1.750
1.510
1.750
43,837
+0.28(+19.45%)
Sep 02, 2021
1.465
1.465
1.465
0
-0.05(-3.30%)
Sep 01, 2021
1.515
1.515
1.515
1.515
150
-0.02(-0.98%)
Aug 31, 2021
1.540
1.540
1.450
1.530
5,100
+0.10(+6.99%)
Aug 30, 2021
1.440
1.450
1.430
1.430
23,291
-0.02(-1.38%)
Aug 27, 2021
1.449
1.450
1.449
1.450
200
+0.01(+0.69%)
Aug 26, 2021
1.445
1.450
1.440
1.440
3,400
-0.01(-0.69%)
Aug 25, 2021
1.480
1.480
1.450
1.450
17,783
-0.04(-2.68%)
Aug 24, 2021
1.550
1.555
1.450
1.490
26,625
-0.06(-4.18%)
Aug 23, 2021
1.570
1.630
1.550
1.555
46,420
-0.11(-6.77%)
Aug 20, 2021
1.668
1.668
1.668
1.668
100
+0.05(+2.96%)
Aug 19, 2021
1.690
1.690
1.570
1.620
20,157
-0.13(-7.43%)
Aug 13, 2021
1.750
1.750
1.750
0
+0.00(+0.00%)
Aug 10, 2021
1.750
1.750
1.750
0
+0.00(+0.00%)
Aug 09, 2021
1.750
1.750
1.750
1.750
10,000
-0.02(-1.13%)
Aug 06, 2021
1.740
1.770
1.710
1.770
7,900
+0.04(+2.31%)
Aug 05, 2021
1.730
1.735
1.730
1.730
600
-0.00(-0.06%)
Aug 03, 2021
1.731
1.731
1.731
0
-0.02(-1.09%)
Jul 30, 2021
1.750
1.750
1.750
0
+0.01(+0.57%)
Jul 29, 2021
1.740
1.780
1.740
1.740
600
+0.05(+2.95%)
Jul 28, 2021
1.750
1.750
1.640
1.690
2,721
-0.06(-3.42%)
Jul 27, 2021
1.650
1.810
1.610
1.750
29,515
+0.02(+1.16%)
Jul 26, 2021
1.690
1.730
1.670
1.730
14,800
+0.01(+0.59%)
Jul 23, 2021
1.720
1.730
1.650
1.720
12,132
-0.00(-0.01%)
Jul 22, 2021
1.710
1.720
1.710
1.720
343
+0.02(+1.18%)
Jul 21, 2021
1.630
1.700
1.630
1.700
3,200
-0.03(-1.73%)
Jul 20, 2021
1.730
1.730
1.730
1.730
200
+0.00(+0.00%)
Jul 19, 2021
1.700
1.730
1.610
1.730
22,200
+0.03(+2.06%)
Jul 15, 2021
1.695
1.695
1.695
7
+0.02(+1.19%)
Jul 14, 2021
1.640
1.675
1.635
1.675
14,800
+0.04(+2.13%)
Jul 13, 2021
1.660
1.690
1.640
1.640
9,114
+0.04(+2.50%)
Jul 08, 2021
1.600
1.600
1.600
0
-0.12(-6.98%)
Jul 07, 2021
1.720
1.720
1.720
1.720
10,000
+0.00(+0.00%)
Jul 06, 2021
1.680
1.720
1.680
1.720
701
+0.04(+2.38%)
Jul 02, 2021
1.710
1.720
1.650
1.680
54,582
-0.01(-0.59%)
Jul 01, 2021
1.730
1.730
1.680
1.690
19,125
-0.04(-2.31%)
Jun 30, 2021
1.720
1.730
1.695
1.730
2,650
+0.06(+3.59%)
Jun 29, 2021
1.610
1.670
1.610
1.670
208
+0.02(+1.21%)
Jun 28, 2021
1.710
1.720
1.650
1.650
16,950
-0.02(-1.20%)
Jun 25, 2021
1.710
1.715
1.670
1.670
17,150
-0.04(-2.34%)
Jun 24, 2021
1.690
1.715
1.680
1.710
8,000
+0.02(+1.18%)
Jun 23, 2021
1.690
1.715
1.690
1.690
2,400
+0.00(+0.01%)
Jun 21, 2021
1.690
1.690
1.690
0
+0.02(+1.19%)
Jun 18, 2021
1.672
1.672
1.670
1.670
2,200
+0.00(+0.00%)
Jun 17, 2021
1.650
1.700
1.650
1.670
14,632
+0.03(+1.83%)
Jun 16, 2021
1.600
1.640
1.560
1.640
25,010
+0.04(+2.50%)
Jun 15, 2021
1.640
1.650
1.580
1.600
12,550
-0.06(-3.47%)
Jun 14, 2021
1.620
1.657
1.620
1.657
1,600
+0.04(+2.31%)
Jun 11, 2021
1.590
1.620
1.590
1.620
8,100
+0.02(+1.25%)
Jun 10, 2021
1.600
1.600
1.600
1.600
500
-0.02(-1.23%)
Jun 09, 2021
1.580
1.620
1.580
1.620
795
+0.02(+1.25%)
Jun 08, 2021
1.650
1.650
1.560
1.600
5,670
+0.04(+2.56%)
Jun 07, 2021
1.650
1.663
1.560
1.560
9,836
-0.09(-5.45%)
Jun 04, 2021
1.637
1.690
1.631
1.650
7,900
+0.07(+4.43%)
Jun 03, 2021
1.570
1.630
1.560
1.580
9,496
+0.00(+0.00%)
Jun 02, 2021
1.609
1.609
1.570
1.580
1,900
+0.01(+0.64%)
Jun 01, 2021
1.645
1.645
1.570
1.570
983
-0.10(-5.99%)
May 28, 2021
1.605
1.670
1.585
1.670
1,220
+0.00(+0.00%)
May 27, 2021
1.630
1.700
1.600
1.670
22,746
+0.07(+4.37%)
May 26, 2021
1.600
1.663
1.590
1.600
7,735
+0.03(+1.91%)
May 25, 2021
1.500
1.595
1.500
1.570
13,070
-0.09(-5.42%)
May 24, 2021
1.610
1.700
1.610
1.660
1,323
+0.06(+3.75%)
May 21, 2021
1.605
1.660
1.600
1.600
9,798
-0.05(-3.03%)
May 20, 2021
1.540
1.650
1.540
1.650
4,595
+0.10(+6.45%)
May 19, 2021
1.487
1.550
1.480
1.550
5,742
+0.07(+4.73%)
May 18, 2021
1.493
1.493
1.480
1.480
1,100
+0.00(+0.00%)
May 17, 2021
1.427
1.480
1.350
1.480
17,598
+0.13(+9.63%)
May 14, 2021
1.650
1.650
1.120
1.350
39,381
-0.32(-19.16%)
May 12, 2021
1.670
1.670
1.670
0
-0.06(-3.47%)
May 11, 2021
1.680
1.730
1.610
1.730
8,284
+0.01(+0.58%)
May 10, 2021
1.720
1.735
1.720
1.720
62,827
+0.00(+0.00%)
May 07, 2021
1.685
1.720
1.685
1.720
574
-0.02(-1.15%)
May 06, 2021
1.650
1.740
1.650
1.740
540
+0.02(+1.16%)
May 05, 2021
1.713
1.720
1.713
1.720
2,700
-0.03(-1.71%)
May 04, 2021
1.710
1.750
1.600
1.750
36,497
+0.04(+2.34%)
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.