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
American Battery Technology Co.
(OP:
ABML
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 8, 2023
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
0.0618
0.0630
0.0566
0.0600
4,540,204
+0.00(+0.00%)
Apr 29, 2020
0.0650
0.0650
0.0545
0.0600
4,267,385
+0.00(+3.09%)
Apr 28, 2020
0.0544
0.0654
0.0496
0.0582
6,876,295
+0.00(+6.79%)
Apr 27, 2020
0.0490
0.0545
0.0480
0.0545
5,318,422
+0.01(+15.96%)
Apr 24, 2020
0.0500
0.0500
0.0460
0.0470
2,295,100
+0.00(+2.62%)
Apr 23, 2020
0.0490
0.0500
0.0458
0.0458
2,542,755
-0.00(-7.47%)
Apr 22, 2020
0.0477
0.0500
0.0440
0.0495
1,946,161
+0.01(+17.86%)
Apr 21, 2020
0.0501
0.0515
0.0400
0.0420
3,697,341
-0.01(-18.60%)
Apr 20, 2020
0.0650
0.0692
0.0477
0.0516
4,892,545
-0.01(-9.47%)
Apr 17, 2020
0.0477
0.0600
0.0455
0.0570
5,686,300
+0.01(+26.67%)
Apr 16, 2020
0.0425
0.0470
0.0398
0.0450
3,319,756
+0.00(+3.45%)
Apr 15, 2020
0.0390
0.0440
0.0390
0.0435
3,228,477
+0.01(+14.47%)
Apr 14, 2020
0.0403
0.0404
0.0370
0.0380
2,907,282
-0.00(-0.52%)
Apr 13, 2020
0.0371
0.0410
0.0371
0.0382
2,931,393
+0.00(+2.96%)
Apr 09, 2020
0.0370
0.0390
0.0368
0.0371
2,139,600
+0.00(+0.27%)
Apr 08, 2020
0.0399
0.0399
0.0369
0.0370
2,845,371
-0.00(-2.12%)
Apr 07, 2020
0.0370
0.0385
0.0356
0.0378
2,253,387
+0.00(+4.42%)
Apr 06, 2020
0.0412
0.0412
0.0351
0.0362
2,267,545
-0.00(-2.16%)
Apr 03, 2020
0.0400
0.0407
0.0357
0.0370
1,763,500
-0.00(-3.90%)
Apr 02, 2020
0.0400
0.0420
0.0375
0.0385
4,230,715
-0.00(-3.75%)
Apr 01, 2020
0.0400
0.0400
0.0350
0.0400
2,509,623
+0.00(+12.68%)
Mar 31, 2020
0.0375
0.0395
0.0344
0.0355
2,240,539
+0.00(+1.43%)
Mar 30, 2020
0.0380
0.0390
0.0331
0.0350
2,734,805
-0.00(-6.91%)
Mar 27, 2020
0.0400
0.0400
0.0370
0.0376
2,550,700
-0.00(-1.57%)
Mar 26, 2020
0.0400
0.0400
0.0370
0.0382
3,494,660
+0.00(+3.24%)
Mar 25, 2020
0.0376
0.0400
0.0350
0.0370
2,648,459
-0.00(-2.63%)
Mar 24, 2020
0.0400
0.0412
0.0350
0.0380
4,418,476
+0.00(+0.00%)
Mar 23, 2020
0.0405
0.0406
0.0350
0.0380
3,310,959
-0.00(-5.47%)
Mar 20, 2020
0.0450
0.0460
0.0390
0.0402
4,731,900
+0.00(+0.50%)
Mar 19, 2020
0.0359
0.0450
0.0313
0.0400
4,848,184
+0.01(+32.89%)
Mar 18, 2020
0.0361
0.0400
0.0280
0.0301
6,210,812
-0.01(-18.65%)
Mar 17, 2020
0.0400
0.0410
0.0361
0.0370
2,448,742
+0.00(+0.00%)
Mar 16, 2020
0.0400
0.0420
0.0364
0.0370
3,736,644
-0.01(-12.32%)
Mar 13, 2020
0.0495
0.0495
0.0401
0.0422
2,789,700
-0.00(-5.80%)
Mar 12, 2020
0.0425
0.0560
0.0361
0.0448
4,893,773
-0.01(-15.31%)
Mar 11, 2020
0.0520
0.0560
0.0426
0.0529
4,486,189
+0.00(+4.75%)
Mar 10, 2020
0.0515
0.0525
0.0471
0.0505
3,841,678
-0.00(-0.98%)
Mar 09, 2020
0.0564
0.0582
0.0500
0.0510
5,261,295
-0.00(-4.85%)
Mar 06, 2020
0.0602
0.0602
0.0500
0.0536
5,682,700
-0.00(-5.80%)
Mar 05, 2020
0.0750
0.0750
0.0538
0.0569
8,562,253
-0.01(-12.46%)
Mar 04, 2020
0.0599
0.0755
0.0560
0.0650
17,876,608
+0.01(+28.71%)
Mar 03, 2020
0.0500
0.0590
0.0450
0.0505
6,680,660
+0.00(+6.32%)
Mar 02, 2020
0.0520
0.0520
0.0431
0.0475
6,412,557
-0.00(-4.23%)
Feb 28, 2020
0.0500
0.0500
0.0410
0.0496
6,942,000
+0.00(+3.33%)
Feb 27, 2020
0.0600
0.0600
0.0480
0.0480
8,622,958
-0.01(-17.24%)
Feb 26, 2020
0.0690
0.0690
0.0551
0.0580
4,733,745
-0.00(-1.02%)
Feb 25, 2020
0.0600
0.0625
0.0560
0.0586
5,045,440
+0.00(+0.69%)
Feb 24, 2020
0.0675
0.0675
0.0501
0.0582
12,227,823
-0.01(-13.65%)
Feb 21, 2020
0.0650
0.0807
0.0575
0.0674
12,970,601
+0.00(+6.14%)
Feb 20, 2020
0.0968
0.0975
0.0610
0.0635
23,219,696
-0.03(-29.37%)
Feb 19, 2020
0.1205
0.1620
0.0827
0.0899
32,814,976
-0.02(-16.29%)
Feb 18, 2020
0.0635
0.1074
0.0570
0.1074
15,378,769
+0.05(+79.00%)
Feb 14, 2020
0.0515
0.0645
0.0509
0.0600
5,806,300
+0.01(+15.38%)
Feb 13, 2020
0.0591
0.0670
0.0480
0.0520
10,164,715
-0.01(-13.33%)
Feb 12, 2020
0.0721
0.0721
0.0580
0.0600
12,326,129
-0.01(-10.45%)
Feb 11, 2020
0.0510
0.0670
0.0469
0.0670
11,718,706
+0.02(+31.37%)
Feb 10, 2020
0.0440
0.0550
0.0440
0.0510
11,376,447
+0.01(+24.39%)
Feb 07, 2020
0.0470
0.0470
0.0400
0.0410
6,623,300
+0.00(+2.50%)
Feb 06, 2020
0.0450
0.0490
0.0378
0.0400
6,036,420
-0.01(-12.09%)
Feb 05, 2020
0.0370
0.0490
0.0370
0.0455
6,316,748
+0.01(+22.97%)
Feb 04, 2020
0.0327
0.0370
0.0311
0.0370
5,991,424
+0.00(+12.12%)
Feb 03, 2020
0.0309
0.0358
0.0300
0.0330
8,752,213
+0.00(+6.45%)
Jan 31, 2020
0.0316
0.0325
0.0300
0.0310
6,774,700
-0.00(-4.62%)
Jan 30, 2020
0.0364
0.0371
0.0320
0.0325
8,189,347
-0.00(-4.41%)
Jan 29, 2020
0.0370
0.0370
0.0331
0.0340
2,504,771
-0.00(-3.13%)
Jan 28, 2020
0.0360
0.0360
0.0330
0.0351
3,213,744
-0.00(-3.84%)
Jan 27, 2020
0.0355
0.0420
0.0338
0.0365
6,722,256
+0.00(+2.82%)
Jan 24, 2020
0.0410
0.0440
0.0325
0.0355
4,532,700
-0.00(-11.25%)
Jan 23, 2020
0.0327
0.0415
0.0298
0.0400
3,799,301
+0.01(+25.00%)
Jan 22, 2020
0.0440
0.0440
0.0300
0.0320
9,088,990
-0.01(-21.95%)
Jan 21, 2020
0.0530
0.0600
0.0385
0.0410
13,058,236
-0.02(-28.70%)
Jan 17, 2020
0.0580
0.0660
0.0461
0.0575
8,310,800
+0.00(+2.68%)
Jan 16, 2020
0.0719
0.0725
0.0480
0.0560
15,511,473
-0.01(-16.42%)
Jan 15, 2020
0.0350
0.0710
0.0300
0.0670
15,459,102
+0.03(+97.06%)
Jan 14, 2020
0.0360
0.0399
0.0328
0.0340
8,585,156
+0.01(+25.93%)
Jan 13, 2020
0.0260
0.0290
0.0246
0.0270
6,466,406
+0.00(+5.88%)
Jan 10, 2020
0.0260
0.0280
0.0244
0.0255
3,820,600
+0.00(+1.59%)
Jan 09, 2020
0.0290
0.0290
0.0245
0.0251
2,506,243
-0.00(-10.36%)
Jan 08, 2020
0.0290
0.0295
0.0270
0.0280
1,406,609
-0.00(-9.68%)
Jan 07, 2020
0.0300
0.0310
0.0269
0.0310
7,142,537
+0.00(+3.33%)
Jan 06, 2020
0.0312
0.0320
0.0285
0.0300
3,704,105
-0.00(-6.25%)
Jan 03, 2020
0.0370
0.0370
0.0300
0.0320
5,565,300
-0.00(-8.57%)
Jan 02, 2020
0.0315
0.0390
0.0300
0.0350
2,954,270
+0.00(+9.38%)
Dec 31, 2019
0.0397
0.0397
0.0310
0.0320
2,806,000
-0.00(-13.51%)
Dec 30, 2019
0.0335
0.0395
0.0300
0.0370
1,373,577
+0.00(+10.45%)
Dec 27, 2019
0.0295
0.0335
0.0290
0.0335
1,326,700
+0.00(+13.56%)
Dec 26, 2019
0.0275
0.0420
0.0275
0.0295
1,274,781
-0.01(-28.92%)
Dec 24, 2019
0.0251
0.0465
0.0251
0.0415
440,100
+0.01(+48.21%)
Dec 23, 2019
0.0280
0.0300
0.0251
0.0280
1,598,497
-0.00(-3.45%)
Dec 20, 2019
0.0295
0.0300
0.0281
0.0290
1,317,800
-0.00(-3.01%)
Dec 19, 2019
0.0296
0.0320
0.0284
0.0299
2,347,225
-0.00(-0.33%)
Dec 18, 2019
0.0334
0.0379
0.0300
0.0300
1,199,697
-0.00(-11.76%)
Dec 17, 2019
0.0296
0.0340
0.0293
0.0340
2,765,326
+0.00(+13.33%)
Dec 16, 2019
0.0355
0.0355
0.0281
0.0300
2,480,854
-0.00(-4.76%)
Dec 13, 2019
0.0355
0.0355
0.0290
0.0315
1,435,600
-0.00(-3.37%)
Dec 12, 2019
0.0377
0.0380
0.0308
0.0326
934,277
+0.00(+5.16%)
Dec 11, 2019
0.0368
0.0368
0.0301
0.0310
1,624,387
-0.00(-6.06%)
Dec 10, 2019
0.0400
0.0400
0.0300
0.0330
1,648,223
-0.00(-2.37%)
Dec 09, 2019
0.0340
0.0350
0.0300
0.0338
972,982
-0.00(-2.03%)
Dec 06, 2019
0.0374
0.0378
0.0300
0.0345
1,580,100
-0.00(-9.21%)
Dec 05, 2019
0.0380
0.0380
0.0340
0.0380
333,174
-0.00(-4.76%)
Dec 04, 2019
0.0400
0.0400
0.0350
0.0399
326,166
+0.00(+5.00%)
Dec 03, 2019
0.0380
0.0400
0.0350
0.0380
273,301
+0.00(+0.00%)
Dec 02, 2019
0.0400
0.0400
0.0380
0.0380
179,138
+0.00(+0.00%)
Nov 29, 2019
0.0380
0.0400
0.0350
0.0380
371,500
-0.00(-5.00%)
Nov 27, 2019
0.0432
0.0432
0.0375
0.0400
1,292,200
+0.00(+0.00%)
Nov 26, 2019
0.0500
0.0500
0.0395
0.0400
1,799,069
-0.01(-16.67%)
Nov 25, 2019
0.0440
0.0600
0.0375
0.0480
1,291,321
+0.00(+0.00%)
Nov 22, 2019
0.0300
0.0488
0.0300
0.0480
401,600
+0.01(+20.00%)
Nov 21, 2019
0.0359
0.0400
0.0330
0.0400
425,294
+0.00(+11.11%)
Nov 20, 2019
0.0330
0.0360
0.0330
0.0360
206,232
+0.00(+0.00%)
Nov 19, 2019
0.0400
0.0400
0.0330
0.0360
532,981
+0.00(+0.00%)
Nov 18, 2019
0.0310
0.0360
0.0290
0.0360
1,254,921
+0.00(+2.86%)
Nov 15, 2019
0.0400
0.0400
0.0310
0.0350
1,453,600
+0.00(+0.00%)
Nov 14, 2019
0.0410
0.0410
0.0300
0.0350
853,788
-0.00(-5.41%)
Nov 13, 2019
0.0383
0.0430
0.0300
0.0370
606,053
-0.00(-9.76%)
Nov 12, 2019
0.0430
0.0430
0.0390
0.0410
902,316
-0.00(-4.43%)
Nov 11, 2019
0.0484
0.0484
0.0400
0.0429
389,014
+0.00(+7.25%)
Nov 08, 2019
0.0420
0.0467
0.0400
0.0400
993,100
-0.00(-4.76%)
Nov 07, 2019
0.0400
0.0440
0.0400
0.0420
518,621
-0.00(-2.33%)
Nov 06, 2019
0.0450
0.0450
0.0382
0.0430
793,615
+0.00(+7.50%)
Nov 05, 2019
0.0410
0.0450
0.0390
0.0400
606,623
-0.00(-2.44%)
Nov 04, 2019
0.0500
0.0500
0.0410
0.0410
509,297
-0.00(-6.82%)
Nov 01, 2019
0.0500
0.0500
0.0400
0.0440
2,054,100
-0.01(-10.20%)
Oct 31, 2019
0.0500
0.0500
0.0450
0.0490
905,150
+0.00(+0.00%)
Oct 30, 2019
0.0500
0.0500
0.0400
0.0490
1,966,658
+0.00(+4.26%)
Oct 29, 2019
0.0600
0.0600
0.0450
0.0470
1,111,360
-0.00(-5.81%)
Oct 28, 2019
0.0490
0.0510
0.0450
0.0499
454,357
+0.00(+1.84%)
Oct 25, 2019
0.0500
0.0500
0.0450
0.0490
432,400
-0.00(-2.00%)
Oct 24, 2019
0.0478
0.0510
0.0450
0.0500
1,193,404
+0.00(+0.00%)
Oct 23, 2019
0.0500
0.0525
0.0450
0.0500
1,678,032
+0.00(+1.01%)
Oct 22, 2019
0.0587
0.0587
0.0495
0.0495
566,908
-0.00(-8.16%)
Oct 21, 2019
0.0630
0.0750
0.0500
0.0539
2,506,096
+0.01(+11.13%)
Oct 18, 2019
0.0600
0.0650
0.0471
0.0485
554,800
-0.00(-3.00%)
Oct 17, 2019
0.0650
0.0650
0.0450
0.0500
1,312,827
-0.01(-16.67%)
Oct 16, 2019
0.0700
0.0700
0.0566
0.0600
1,391,982
-0.00(-4.76%)
Oct 15, 2019
0.0509
0.0800
0.0509
0.0630
1,000,511
+0.01(+21.62%)
Oct 14, 2019
0.0476
0.0518
0.0460
0.0518
63,320
+0.01(+11.40%)
Oct 11, 2019
0.0450
0.0518
0.0450
0.0465
280,400
-0.00(-3.13%)
Oct 10, 2019
0.0535
0.0555
0.0460
0.0480
306,124
-0.00(-7.69%)
Oct 09, 2019
0.0550
0.0600
0.0440
0.0520
1,415,192
-0.00(-3.70%)
Oct 08, 2019
0.0558
0.0558
0.0511
0.0540
603,719
+0.00(+5.68%)
Oct 07, 2019
0.0589
0.0589
0.0511
0.0511
412,553
-0.00(-7.09%)
Oct 04, 2019
0.0560
0.0579
0.0515
0.0550
627,200
+0.00(+1.85%)
Oct 03, 2019
0.0600
0.0600
0.0533
0.0540
649,913
-0.00(-6.90%)
Oct 02, 2019
0.0700
0.0700
0.0580
0.0580
286,983
-0.00(-3.33%)
Oct 01, 2019
0.0600
0.0630
0.0557
0.0600
404,386
+0.00(+0.00%)
Sep 30, 2019
0.0556
0.0630
0.0556
0.0600
155,366
+0.00(+3.27%)
Sep 27, 2019
0.0600
0.0790
0.0551
0.0581
453,500
+0.00(+3.75%)
Sep 26, 2019
0.0630
0.0630
0.0550
0.0560
585,816
-0.00(-6.67%)
Sep 25, 2019
0.0690
0.0690
0.0550
0.0600
1,023,249
-0.00(-6.25%)
Sep 24, 2019
0.0680
0.0700
0.0640
0.0640
670,638
-0.01(-8.57%)
Sep 23, 2019
0.0699
0.0730
0.0650
0.0700
510,289
+0.00(+0.14%)
Sep 20, 2019
0.0750
0.0750
0.0691
0.0699
489,700
-0.00(-5.54%)
Sep 19, 2019
0.0950
0.0950
0.0703
0.0740
944,360
-0.02(-17.78%)
Sep 18, 2019
0.0750
0.1100
0.0700
0.0900
1,741,115
+0.03(+45.16%)
Sep 17, 2019
0.0650
0.0700
0.0611
0.0620
778,891
-0.00(-4.62%)
Sep 16, 2019
0.0655
0.0750
0.0650
0.0650
575,038
-0.01(-7.14%)
Sep 13, 2019
0.0795
0.0800
0.0650
0.0700
1,966,800
-0.01(-9.68%)
Sep 12, 2019
0.1050
0.1200
0.0775
0.0775
844,582
-0.02(-24.02%)
Sep 11, 2019
0.0650
0.1060
0.0595
0.1020
843,016
+0.04(+74.36%)
Sep 10, 2019
0.0689
0.0689
0.0550
0.0585
2,390,199
-0.01(-15.09%)
Sep 09, 2019
0.0750
0.0800
0.0650
0.0689
2,233,444
-0.01(-8.01%)
Sep 06, 2019
0.0850
0.0850
0.0701
0.0749
1,433,100
-0.01(-6.38%)
Sep 05, 2019
0.0900
0.0990
0.0800
0.0800
1,044,099
-0.01(-14.80%)
Sep 04, 2019
0.1000
0.1000
0.0875
0.0939
596,130
-0.00(-3.69%)
Sep 03, 2019
0.1130
0.1130
0.0910
0.0975
579,448
-0.00(-2.50%)
Aug 30, 2019
0.1005
0.1080
0.0970
0.1000
1,752,900
-0.01(-7.41%)
Aug 29, 2019
0.1130
0.1295
0.1005
0.1080
606,699
-0.01(-4.42%)
Aug 28, 2019
0.1060
0.1145
0.1000
0.1130
625,375
+0.00(+2.73%)
Aug 27, 2019
0.1180
0.1250
0.1050
0.1100
621,235
-0.01(-6.78%)
Aug 26, 2019
0.1395
0.1400
0.1000
0.1180
555,432
-0.02(-15.71%)
Aug 23, 2019
0.1450
0.1450
0.1350
0.1400
597,600
-0.01(-8.20%)
Aug 22, 2019
0.1450
0.1550
0.1450
0.1525
271,462
+0.00(+0.99%)
Aug 21, 2019
0.1600
0.1600
0.1500
0.1510
230,543
-0.01(-3.27%)
Aug 20, 2019
0.1645
0.1650
0.1561
0.1561
90,055
-0.01(-5.96%)
Aug 19, 2019
0.1700
0.1700
0.1600
0.1660
231,173
-0.00(-1.78%)
Aug 16, 2019
0.1670
0.1690
0.1600
0.1690
133,000
+0.00(+2.42%)
Aug 15, 2019
0.1650
0.1700
0.1600
0.1650
97,275
+0.00(+0.00%)
Aug 14, 2019
0.1680
0.1700
0.1620
0.1650
255,275
-0.00(-2.37%)
Aug 13, 2019
0.1800
0.1800
0.1600
0.1690
146,360
-0.00(-0.59%)
Aug 12, 2019
0.1800
0.1800
0.1690
0.1700
235,903
-0.00(-2.86%)
Aug 09, 2019
0.1750
0.1800
0.1700
0.1750
302,000
+0.00(+0.00%)
Aug 08, 2019
0.1750
0.1750
0.1690
0.1750
440,936
+0.00(+1.45%)
Aug 07, 2019
0.1630
0.1725
0.1500
0.1725
591,366
+0.01(+6.15%)
Aug 06, 2019
0.1650
0.1650
0.1550
0.1625
285,545
+0.00(+1.56%)
Aug 05, 2019
0.1600
0.1700
0.1600
0.1600
179,586
+0.00(+0.00%)
Aug 02, 2019
0.1800
0.1800
0.1530
0.1600
201,800
-0.02(-11.11%)
Aug 01, 2019
0.1800
0.1900
0.1550
0.1800
413,244
+0.00(+0.00%)
Jul 31, 2019
0.1700
0.1800
0.1650
0.1800
189,673
+0.01(+5.88%)
Jul 30, 2019
0.1651
0.1799
0.1650
0.1700
148,345
-0.00(-2.86%)
Jul 29, 2019
0.1750
0.1800
0.1650
0.1750
171,551
-0.01(-2.78%)
Jul 26, 2019
0.1900
0.1950
0.1700
0.1800
194,400
-0.01(-5.26%)
Jul 25, 2019
0.1435
0.2000
0.1435
0.1900
299,768
+0.02(+9.20%)
Jul 24, 2019
0.1750
0.1950
0.1700
0.1740
338,361
-0.01(-3.55%)
Jul 23, 2019
0.1950
0.1950
0.1420
0.1804
185,667
-0.01(-7.49%)
Jul 22, 2019
0.2000
0.2000
0.1862
0.1950
383,032
-0.01(-2.50%)
Jul 19, 2019
0.1960
0.2000
0.1853
0.2000
367,700
+0.00(+2.04%)
Jul 18, 2019
0.2100
0.2100
0.1960
0.1960
481,884
-0.01(-5.31%)
Jul 17, 2019
0.2175
0.2200
0.2060
0.2070
316,757
-0.01(-3.72%)
Jul 16, 2019
0.2250
0.2250
0.2150
0.2150
246,733
-0.01(-4.44%)
Jul 15, 2019
0.2300
0.2300
0.2200
0.2250
154,775
-0.01(-2.17%)
Jul 12, 2019
0.2400
0.2400
0.2250
0.2300
150,800
-0.00(-2.13%)
Jul 11, 2019
0.2250
0.2420
0.2250
0.2350
49,211
-0.00(-2.04%)
Jul 10, 2019
0.2300
0.2420
0.2250
0.2399
119,531
+0.01(+4.30%)
Jul 09, 2019
0.2400
0.2420
0.2300
0.2300
144,777
-0.01(-4.17%)
Jul 08, 2019
0.2250
0.2460
0.2250
0.2400
198,287
+0.01(+2.13%)
Jul 05, 2019
0.2300
0.2500
0.2220
0.2350
90,500
+0.00(+0.00%)
Jul 03, 2019
0.2335
0.2400
0.2300
0.2350
112,300
-0.00(-1.67%)
Jul 02, 2019
0.2460
0.2460
0.2390
0.2390
96,082
-0.01(-2.45%)
Jul 01, 2019
0.2300
0.2450
0.2220
0.2450
317,248
+0.02(+8.89%)
Jun 28, 2019
0.2350
0.2375
0.2220
0.2250
128,200
-0.01(-4.26%)
Jun 27, 2019
0.2300
0.2400
0.2300
0.2350
143,264
+0.00(+2.17%)
Jun 26, 2019
0.2400
0.2400
0.2250
0.2300
62,924
-0.01(-3.16%)
Jun 25, 2019
0.2450
0.2450
0.2300
0.2375
120,446
+0.00(+0.64%)
Jun 24, 2019
0.2400
0.2475
0.2200
0.2360
308,639
+0.02(+7.27%)
Jun 21, 2019
0.2485
0.2485
0.2200
0.2200
68,000
-0.02(-10.20%)
Jun 20, 2019
0.2300
0.2495
0.2178
0.2450
234,934
+0.01(+4.70%)
Jun 19, 2019
0.2300
0.2340
0.2100
0.2340
226,854
+0.01(+4.00%)
Jun 18, 2019
0.2101
0.2299
0.2101
0.2250
107,290
+0.01(+2.27%)
Jun 17, 2019
0.2126
0.2350
0.2126
0.2200
102,821
+0.00(+0.00%)
Jun 14, 2019
0.2400
0.2400
0.2100
0.2200
234,800
+0.00(+0.00%)
Jun 13, 2019
0.2300
0.2379
0.2100
0.2200
194,889
+0.00(+0.00%)
Jun 12, 2019
0.2211
0.2395
0.2150
0.2200
420,392
-0.02(-8.30%)
Jun 11, 2019
0.2205
0.2425
0.2205
0.2399
152,902
+0.01(+6.62%)
Jun 10, 2019
0.2400
0.2400
0.2210
0.2250
316,349
-0.01(-4.21%)
Jun 07, 2019
0.2265
0.2499
0.2230
0.2349
305,800
+0.01(+3.71%)
Jun 06, 2019
0.2300
0.2350
0.2220
0.2265
163,783
-0.00(-1.48%)
Jun 05, 2019
0.2475
0.2500
0.2200
0.2299
219,974
-0.01(-3.20%)
Jun 04, 2019
0.2225
0.2450
0.2200
0.2375
219,347
+0.01(+3.26%)
Jun 03, 2019
0.2500
0.2500
0.2300
0.2300
234,301
-0.01(-4.56%)
May 31, 2019
0.2530
0.2530
0.2311
0.2410
156,600
-0.00(-1.63%)
May 30, 2019
0.2550
0.2550
0.2450
0.2450
243,099
-0.01(-2.93%)
May 29, 2019
0.2500
0.2600
0.2401
0.2524
184,875
+0.00(+0.96%)
May 28, 2019
0.2649
0.2649
0.2500
0.2500
184,069
-0.01(-3.85%)
May 24, 2019
0.2645
0.2650
0.2500
0.2600
414,200
-0.00(-1.70%)
May 23, 2019
0.2590
0.2650
0.2525
0.2645
396,714
+0.02(+7.09%)
May 22, 2019
0.2300
0.2700
0.2250
0.2470
477,160
+0.02(+7.39%)
May 21, 2019
0.2200
0.2400
0.2200
0.2300
259,063
-0.00(-2.13%)
May 20, 2019
0.2050
0.2500
0.2050
0.2350
245,245
+0.02(+11.90%)
May 17, 2019
0.2200
0.2290
0.2010
0.2100
307,900
-0.01(-4.11%)
May 16, 2019
0.2450
0.2475
0.2100
0.2190
519,025
-0.01(-4.78%)
May 15, 2019
0.2400
0.2550
0.2185
0.2300
617,777
-0.01(-5.15%)
May 14, 2019
0.2500
0.2550
0.2400
0.2425
190,810
-0.01(-3.00%)
May 13, 2019
0.2550
0.2550
0.2400
0.2500
46,822
-0.01(-3.85%)
May 10, 2019
0.2500
0.2700
0.2360
0.2600
162,200
+0.01(+4.00%)
May 09, 2019
0.2500
0.2600
0.2400
0.2500
165,500
+0.00(+1.01%)
May 08, 2019
0.2412
0.2710
0.2412
0.2475
128,507
+0.00(+1.02%)
May 07, 2019
0.2561
0.2600
0.2411
0.2450
81,998
-0.02(-5.77%)
May 06, 2019
0.2550
0.3700
0.2500
0.2600
334,143
+0.00(+0.97%)
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.