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
Pharmacielo Ltd
(OP:
PCLOF
)
0.1118
-0.0568 (-33.69%)
Streaming Delayed Price
Updated: 2:04 PM EDT, May 22, 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
1.270
1.320
1.200
1.250
191,700
+0.04(+3.03%)
Apr 29, 2021
1.260
1.260
1.171
1.213
21,123
+0.01(+1.10%)
Apr 28, 2021
1.140
1.210
1.140
1.200
28,132
+0.06(+5.26%)
Apr 27, 2021
1.172
1.183
1.100
1.140
44,870
-0.01(-0.87%)
Apr 26, 2021
1.130
1.230
1.130
1.150
85,545
-0.03(-2.87%)
Apr 23, 2021
1.170
1.210
1.160
1.184
16,400
+0.02(+2.07%)
Apr 22, 2021
1.200
1.210
1.150
1.160
32,456
-0.04(-3.33%)
Apr 21, 2021
1.300
1.300
1.176
1.200
76,867
-0.05(-4.00%)
Apr 20, 2021
1.270
1.270
1.200
1.250
43,759
-0.09(-6.72%)
Apr 19, 2021
1.200
1.340
1.160
1.340
68,305
+0.09(+7.20%)
Apr 16, 2021
1.340
1.350
1.200
1.250
47,200
-0.09(-6.71%)
Apr 15, 2021
1.350
1.397
1.220
1.340
92,160
+0.11(+9.38%)
Apr 14, 2021
1.400
1.400
1.225
1.225
34,456
-0.17(-12.50%)
Apr 13, 2021
1.380
1.441
1.360
1.400
47,182
-0.11(-7.28%)
Apr 12, 2021
1.540
1.540
1.371
1.510
42,296
+0.07(+4.86%)
Apr 09, 2021
1.440
1.469
1.400
1.440
12,600
+0.02(+1.37%)
Apr 08, 2021
1.491
1.504
1.421
1.421
46,546
-0.09(-5.93%)
Apr 07, 2021
1.512
1.538
1.480
1.510
25,136
-0.02(-1.31%)
Apr 06, 2021
1.440
1.550
1.440
1.530
14,951
+0.01(+0.66%)
Apr 05, 2021
1.515
1.559
1.500
1.520
18,495
-0.02(-1.15%)
Apr 01, 2021
1.420
1.547
1.420
1.538
26,800
+0.13(+9.06%)
Mar 31, 2021
1.250
1.410
1.197
1.410
55,988
+0.16(+12.75%)
Mar 30, 2021
1.341
1.350
1.200
1.251
49,547
-0.08(-6.32%)
Mar 29, 2021
1.480
1.520
1.300
1.335
48,738
-0.15(-9.80%)
Mar 26, 2021
1.430
1.580
1.420
1.480
98,100
+0.04(+2.78%)
Mar 25, 2021
1.460
1.460
1.377
1.440
41,818
+0.03(+2.13%)
Mar 24, 2021
1.429
1.471
1.400
1.410
20,513
-0.01(-0.70%)
Mar 23, 2021
1.450
1.515
1.415
1.420
69,821
-0.08(-5.33%)
Mar 22, 2021
1.690
1.690
1.480
1.500
117,004
-0.14(-8.54%)
Mar 19, 2021
1.680
1.680
1.490
1.640
90,500
-0.03(-1.50%)
Mar 18, 2021
1.810
1.810
1.549
1.665
200,641
-0.14(-7.50%)
Mar 17, 2021
1.940
1.940
1.760
1.800
52,319
-0.06(-3.23%)
Mar 16, 2021
1.841
1.896
1.810
1.860
60,297
-0.01(-0.53%)
Mar 15, 2021
1.920
1.920
1.800
1.870
80,325
+0.04(+1.91%)
Mar 12, 2021
1.880
1.880
1.800
1.835
128,600
+0.04(+2.51%)
Mar 11, 2021
1.890
1.890
1.760
1.790
105,016
+0.04(+2.29%)
Mar 10, 2021
1.890
1.890
1.710
1.750
106,795
-0.08(-4.37%)
Mar 09, 2021
1.890
1.930
1.785
1.830
47,171
+0.03(+1.72%)
Mar 08, 2021
1.930
2.042
1.799
1.799
105,501
+0.05(+2.80%)
Mar 05, 2021
1.756
1.900
1.690
1.750
66,700
-0.03(-1.69%)
Mar 04, 2021
2.020
2.020
1.702
1.780
90,243
-0.22(-11.01%)
Mar 03, 2021
2.170
2.200
1.980
2.000
65,255
-0.08(-3.62%)
Mar 02, 2021
2.187
2.210
2.040
2.075
52,989
-0.07(-3.47%)
Mar 01, 2021
1.890
2.157
1.889
2.150
84,958
+0.33(+18.13%)
Feb 26, 2021
1.770
1.850
1.630
1.820
45,700
+0.06(+3.38%)
Feb 25, 2021
1.850
1.873
1.720
1.760
48,916
-0.07(-3.80%)
Feb 24, 2021
1.790
1.900
1.750
1.830
26,889
-0.04(-2.14%)
Feb 23, 2021
1.710
1.890
1.613
1.870
85,536
+0.06(+3.31%)
Feb 22, 2021
1.845
1.980
1.755
1.810
136,154
-0.14(-7.18%)
Feb 19, 2021
2.000
2.100
1.912
1.950
69,500
-0.15(-7.14%)
Feb 18, 2021
2.250
2.257
2.090
2.100
113,624
-0.06(-2.78%)
Feb 17, 2021
2.140
2.160
2.100
2.160
55,638
+0.00(+0.00%)
Feb 16, 2021
2.137
2.200
2.020
2.160
93,470
-0.05(-2.26%)
Feb 12, 2021
1.820
2.330
1.720
2.210
198,200
+0.31(+16.32%)
Feb 11, 2021
2.200
2.210
1.790
1.900
181,753
-0.17(-8.10%)
Feb 10, 2021
1.660
2.140
1.620
2.067
201,868
+0.46(+28.42%)
Feb 09, 2021
1.580
1.700
1.560
1.610
135,931
+0.06(+3.87%)
Feb 08, 2021
1.508
1.568
1.490
1.550
62,279
+0.06(+4.03%)
Feb 05, 2021
1.490
1.520
1.460
1.490
25,100
-0.03(-1.97%)
Feb 04, 2021
1.570
1.590
1.490
1.520
51,111
-0.03(-1.94%)
Feb 03, 2021
1.590
1.590
1.500
1.550
59,943
+0.01(+0.65%)
Feb 02, 2021
1.500
1.570
1.497
1.540
62,567
+0.11(+7.69%)
Feb 01, 2021
1.440
1.440
1.320
1.430
36,712
+0.05(+3.62%)
Jan 29, 2021
1.161
1.450
1.110
1.380
107,400
+0.19(+15.97%)
Jan 28, 2021
1.250
1.250
1.170
1.190
33,819
-0.03(-2.70%)
Jan 27, 2021
1.300
1.310
1.170
1.223
59,179
-0.12(-8.73%)
Jan 26, 2021
1.334
1.400
1.300
1.340
53,022
+0.02(+1.13%)
Jan 25, 2021
1.390
1.430
1.290
1.325
58,843
-0.09(-6.46%)
Jan 22, 2021
1.460
1.460
1.370
1.417
47,100
-0.06(-4.29%)
Jan 21, 2021
1.525
1.525
1.450
1.480
14,476
-0.02(-1.33%)
Jan 20, 2021
1.630
1.630
1.490
1.500
39,030
-0.09(-5.96%)
Jan 19, 2021
1.490
1.600
1.490
1.595
62,507
+0.10(+6.69%)
Jan 15, 2021
1.480
1.517
1.470
1.495
11,000
+0.01(+0.50%)
Jan 14, 2021
1.455
1.510
1.448
1.488
46,022
+0.01(+0.43%)
Jan 13, 2021
1.550
1.550
1.404
1.481
74,045
-0.02(-1.26%)
Jan 12, 2021
1.520
1.520
1.457
1.500
51,663
-0.00(-0.13%)
Jan 11, 2021
1.540
1.540
1.230
1.502
72,743
-0.04(-2.47%)
Jan 08, 2021
1.610
1.620
1.470
1.540
147,500
-0.04(-2.53%)
Jan 07, 2021
1.675
1.678
1.556
1.580
74,159
-0.07(-4.04%)
Jan 06, 2021
1.550
1.700
1.550
1.647
47,918
+0.02(+1.01%)
Jan 05, 2021
1.900
1.900
1.610
1.630
76,269
+0.02(+1.24%)
Jan 04, 2021
1.652
1.652
1.550
1.610
109,259
+0.00(+0.00%)
Dec 31, 2020
1.610
1.610
1.610
52,845
+0.02(+1.39%)
Dec 30, 2020
1.590
1.640
1.560
1.588
52,845
+0.03(+1.79%)
Dec 29, 2020
1.490
1.600
1.480
1.560
28,025
+0.07(+4.98%)
Dec 28, 2020
1.500
1.680
1.379
1.486
24,684
-0.11(-7.13%)
Dec 24, 2020
1.570
1.680
1.570
1.600
45,500
-0.03(-1.84%)
Dec 23, 2020
1.620
1.670
1.601
1.630
44,581
+0.01(+0.62%)
Dec 22, 2020
1.490
1.670
1.460
1.620
94,835
+0.13(+8.76%)
Dec 21, 2020
1.490
1.500
1.280
1.490
120,945
-0.02(-1.36%)
Dec 18, 2020
1.670
1.680
1.460
1.510
288,100
-0.12(-7.23%)
Dec 17, 2020
1.440
1.790
1.335
1.628
333,046
+0.29(+21.46%)
Dec 16, 2020
1.170
1.390
1.130
1.340
226,682
+0.18(+15.53%)
Dec 15, 2020
1.160
1.170
1.070
1.160
66,556
+0.03(+2.65%)
Dec 14, 2020
1.030
1.140
1.005
1.130
41,993
+0.07(+6.17%)
Dec 11, 2020
1.000
1.110
0.9842
1.064
78,000
+0.05(+5.16%)
Dec 10, 2020
1.010
1.012
0.9466
1.012
33,526
-0.03(-2.68%)
Dec 09, 2020
1.070
1.100
1.010
1.040
99,578
-0.04(-3.70%)
Dec 08, 2020
1.140
1.140
1.040
1.080
64,446
-0.06(-5.26%)
Dec 07, 2020
1.080
1.180
1.080
1.140
78,907
+0.06(+5.64%)
Dec 04, 2020
1.070
1.150
1.049
1.079
162,600
+0.07(+6.84%)
Dec 03, 2020
0.9000
1.063
0.9000
1.010
66,388
+0.05(+4.71%)
Dec 02, 2020
0.9014
1.050
0.8709
0.9646
91,028
+0.11(+13.34%)
Dec 01, 2020
0.9855
1.000
0.8074
0.8511
208,485
-0.17(-16.97%)
Nov 30, 2020
1.170
1.170
0.9006
1.025
406,268
-0.16(-13.14%)
Nov 27, 2020
1.390
1.390
1.120
1.180
145,100
+0.03(+2.61%)
Nov 25, 2020
0.9273
1.170
0.9100
1.150
243,400
+0.28(+31.52%)
Nov 24, 2020
0.6983
0.8789
0.6800
0.8744
251,258
+0.19(+27.84%)
Nov 23, 2020
0.7700
0.7700
0.5900
0.6840
70,362
+0.03(+3.79%)
Nov 20, 2020
0.7307
0.7307
0.6169
0.6590
169,000
-0.04(-5.49%)
Nov 19, 2020
0.6052
0.7057
0.5684
0.6973
132,544
+0.14(+25.14%)
Nov 18, 2020
0.4200
0.6039
0.4200
0.5572
134,943
+0.06(+11.89%)
Nov 17, 2020
0.5065
0.5065
0.4795
0.4980
49,990
-0.00(-0.08%)
Nov 16, 2020
0.5146
0.5146
0.4802
0.4984
100,845
+0.02(+3.83%)
Nov 13, 2020
0.4632
0.4800
0.4491
0.4800
1,075,500
+0.03(+6.79%)
Nov 12, 2020
0.4627
0.4777
0.4253
0.4495
61,444
-0.02(-3.95%)
Nov 11, 2020
0.4849
0.4849
0.4654
0.4680
34,015
+0.00(+0.04%)
Nov 10, 2020
0.4970
0.5148
0.4678
0.4678
74,308
-0.05(-9.50%)
Nov 09, 2020
0.4875
0.5700
0.4851
0.5169
70,001
+0.03(+6.58%)
Nov 06, 2020
0.4826
0.4995
0.4720
0.4850
35,100
+0.02(+3.41%)
Nov 05, 2020
0.4611
0.4847
0.4611
0.4690
39,167
+0.00(+0.13%)
Nov 04, 2020
0.4700
0.4800
0.4684
0.4684
61,524
-0.00(-0.21%)
Nov 03, 2020
0.4989
0.4989
0.4442
0.4694
58,101
+0.01(+1.40%)
Nov 02, 2020
0.4698
0.4772
0.4558
0.4629
29,886
-0.01(-2.94%)
Oct 30, 2020
0.4531
0.4840
0.4531
0.4769
11,000
+0.02(+3.58%)
Oct 29, 2020
0.4500
0.4650
0.4500
0.4604
28,790
+0.01(+1.23%)
Oct 28, 2020
0.5020
0.5245
0.4401
0.4548
43,833
-0.08(-15.28%)
Oct 27, 2020
0.5457
0.5652
0.5322
0.5368
20,275
-0.01(-2.22%)
Oct 26, 2020
0.5358
0.5490
0.5117
0.5490
32,290
-0.00(-0.18%)
Oct 23, 2020
0.5462
0.5738
0.5400
0.5500
90,200
+0.03(+5.00%)
Oct 22, 2020
0.5119
0.5238
0.4795
0.5238
16,422
+0.02(+4.76%)
Oct 21, 2020
0.4535
0.5235
0.4535
0.5000
112,960
+0.05(+11.11%)
Oct 20, 2020
0.4297
0.4500
0.4297
0.4500
8,668
+0.03(+8.41%)
Oct 19, 2020
0.4457
0.4597
0.4128
0.4151
30,327
-0.02(-5.66%)
Oct 16, 2020
0.4000
0.4550
0.4000
0.4400
167,700
+0.04(+11.39%)
Oct 15, 2020
0.3903
0.3950
0.3641
0.3950
20,037
+0.01(+1.57%)
Oct 14, 2020
0.3579
0.3997
0.3423
0.3889
19,837
+0.02(+6.08%)
Oct 13, 2020
0.3707
0.3707
0.3540
0.3666
9,860
-0.00(-0.92%)
Oct 12, 2020
0.3612
0.4000
0.3500
0.3700
25,215
-0.01(-3.85%)
Oct 09, 2020
0.3361
0.3934
0.3361
0.3848
13,300
+0.05(+15.31%)
Oct 08, 2020
0.3300
0.3337
0.3200
0.3337
6,862
+0.01(+3.96%)
Oct 07, 2020
0.3288
0.3402
0.3149
0.3210
34,277
-0.01(-4.44%)
Oct 06, 2020
0.3160
0.3359
0.3160
0.3359
20,147
+0.02(+4.97%)
Oct 05, 2020
0.3100
0.3400
0.3100
0.3200
29,379
+0.00(+0.00%)
Oct 02, 2020
0.3201
0.3345
0.3176
0.3200
24,500
-0.01(-3.03%)
Oct 01, 2020
0.3669
0.3669
0.3278
0.3300
31,815
-0.01(-4.35%)
Sep 30, 2020
0.3399
0.3480
0.3301
0.3450
45,536
+0.01(+1.62%)
Sep 29, 2020
0.3400
0.3450
0.3350
0.3395
37,841
-0.00(-0.15%)
Sep 28, 2020
0.3501
0.3557
0.3400
0.3400
23,885
-0.01(-2.19%)
Sep 25, 2020
0.3460
0.3646
0.3437
0.3476
23,100
+0.01(+1.55%)
Sep 24, 2020
0.3500
0.3649
0.3423
0.3423
40,764
-0.01(-2.62%)
Sep 23, 2020
0.4299
0.4299
0.3453
0.3515
134,290
-0.07(-15.79%)
Sep 22, 2020
0.2900
0.4411
0.2900
0.4174
121,267
+0.08(+24.75%)
Sep 21, 2020
0.3600
0.3774
0.3330
0.3346
94,279
-0.06(-14.53%)
Sep 18, 2020
0.4120
0.4120
0.3582
0.3915
91,300
-0.01(-2.13%)
Sep 17, 2020
0.4060
0.4133
0.3980
0.4000
12,542
-0.01(-2.63%)
Sep 16, 2020
0.3922
0.4144
0.3922
0.4108
21,028
-0.01(-2.00%)
Sep 15, 2020
0.4222
0.4222
0.4000
0.4192
2,490
-0.00(-0.10%)
Sep 14, 2020
0.4379
0.4537
0.4000
0.4196
97,412
-0.02(-4.64%)
Sep 11, 2020
0.4454
0.4484
0.4150
0.4400
26,700
-0.01(-1.21%)
Sep 10, 2020
0.4393
0.4534
0.4326
0.4454
15,595
+0.01(+1.23%)
Sep 09, 2020
0.4443
0.4700
0.4300
0.4400
168,768
-0.03(-6.92%)
Sep 08, 2020
0.4502
0.4727
0.4419
0.4727
47,979
+0.01(+1.79%)
Sep 04, 2020
0.6300
0.6300
0.4500
0.4644
97,000
+0.03(+6.98%)
Sep 03, 2020
0.4753
0.4753
0.4205
0.4341
15,576
-0.03(-5.63%)
Sep 02, 2020
0.4541
0.4683
0.4420
0.4600
36,870
+0.01(+2.84%)
Sep 01, 2020
0.4600
0.4600
0.4331
0.4473
19,835
-0.01(-1.67%)
Aug 31, 2020
0.4975
0.5171
0.4512
0.4549
41,216
-0.01(-1.66%)
Aug 28, 2020
0.4688
0.4834
0.4577
0.4626
12,200
+0.01(+2.12%)
Aug 27, 2020
0.4307
0.4701
0.4307
0.4530
21,297
+0.01(+2.74%)
Aug 26, 2020
0.4730
0.4730
0.4222
0.4409
21,401
-0.03(-5.55%)
Aug 25, 2020
0.4661
0.4935
0.4550
0.4668
2,310
+0.00(+0.09%)
Aug 24, 2020
0.4735
0.4957
0.4572
0.4664
90,179
-0.01(-2.89%)
Aug 21, 2020
0.4666
0.5129
0.4660
0.4803
133,400
-0.01(-1.92%)
Aug 20, 2020
0.4945
0.4945
0.4777
0.4897
114,591
+0.02(+3.40%)
Aug 19, 2020
0.5045
0.5045
0.4706
0.4736
69,266
-0.00(-0.46%)
Aug 18, 2020
0.4449
0.4758
0.4378
0.4758
64,065
+0.03(+7.36%)
Aug 17, 2020
0.4865
0.4998
0.4299
0.4432
44,156
-0.01(-2.18%)
Aug 14, 2020
0.5600
0.5747
0.4401
0.4531
215,900
-0.11(-19.02%)
Aug 13, 2020
0.4364
0.5648
0.4364
0.5595
104,721
+0.13(+28.98%)
Aug 12, 2020
0.4400
0.4400
0.4270
0.4338
113,551
+0.01(+1.69%)
Aug 11, 2020
0.4310
0.4525
0.4266
0.4266
20,284
-0.01(-1.75%)
Aug 10, 2020
0.4739
0.4765
0.4246
0.4342
28,400
-0.03(-6.72%)
Aug 07, 2020
0.4596
0.4752
0.4466
0.4655
40,600
+0.01(+2.40%)
Aug 06, 2020
0.4018
0.4567
0.4018
0.4546
13,965
+0.05(+12.11%)
Aug 05, 2020
0.4402
0.4402
0.4009
0.4055
16,925
-0.03(-6.82%)
Aug 04, 2020
0.4401
0.4530
0.4345
0.4352
35,670
-0.01(-2.20%)
Aug 03, 2020
0.4221
0.4498
0.4221
0.4450
23,633
-0.00(-0.02%)
Jul 31, 2020
0.4505
0.4620
0.4443
0.4451
14,000
+0.00(+0.16%)
Jul 30, 2020
0.4549
0.4549
0.4200
0.4444
22,876
+0.01(+1.69%)
Jul 29, 2020
0.4513
0.4518
0.4370
0.4370
66,796
-0.01(-1.80%)
Jul 28, 2020
0.4299
0.4500
0.4299
0.4450
25,906
+0.01(+1.16%)
Jul 27, 2020
0.4400
0.4687
0.4300
0.4399
68,236
-0.03(-5.82%)
Jul 24, 2020
0.4797
0.4827
0.4500
0.4671
85,600
+0.02(+3.36%)
Jul 23, 2020
0.4634
0.4634
0.4389
0.4519
19,741
-0.00(-0.90%)
Jul 22, 2020
0.4801
0.4811
0.4560
0.4560
16,703
-0.01(-2.98%)
Jul 21, 2020
0.4658
0.4800
0.4501
0.4700
44,036
-0.01(-2.08%)
Jul 20, 2020
0.5034
0.5035
0.4789
0.4800
7,107
-0.00(-0.02%)
Jul 17, 2020
0.4762
0.5060
0.4762
0.4801
12,600
+0.00(+0.02%)
Jul 16, 2020
0.5052
0.5052
0.4800
0.4800
6,227
-0.00(-0.70%)
Jul 15, 2020
0.4900
0.4981
0.4834
0.4834
34,496
-0.00(-0.27%)
Jul 14, 2020
0.5104
0.5110
0.4663
0.4847
9,742
-0.01(-2.28%)
Jul 13, 2020
0.4908
0.5135
0.4670
0.4960
18,312
+0.01(+1.66%)
Jul 10, 2020
0.5100
0.5100
0.4450
0.4879
38,100
-0.02(-4.30%)
Jul 09, 2020
0.5084
0.5359
0.4994
0.5098
39,843
-0.00(-0.27%)
Jul 08, 2020
0.5054
0.5286
0.5054
0.5112
11,930
+0.00(+0.24%)
Jul 07, 2020
0.5199
0.5199
0.4902
0.5100
16,948
-0.00(-0.31%)
Jul 06, 2020
0.4212
0.5350
0.4212
0.5116
18,534
-0.02(-3.47%)
Jul 02, 2020
0.5111
0.5393
0.5111
0.5300
25,600
+0.04(+8.16%)
Jul 01, 2020
0.3924
0.6350
0.3924
0.4900
7,227
-0.01(-2.00%)
Jun 30, 2020
0.5162
0.5362
0.4950
0.5000
17,771
-0.00(-0.20%)
Jun 29, 2020
0.5165
0.5384
0.5010
0.5010
62,574
-0.03(-5.81%)
Jun 26, 2020
0.5366
0.5392
0.5148
0.5319
8,200
-0.01(-2.40%)
Jun 25, 2020
0.5694
0.5853
0.5400
0.5450
12,758
-0.01(-0.91%)
Jun 24, 2020
0.5817
0.5817
0.5016
0.5500
33,393
+0.02(+4.15%)
Jun 23, 2020
0.5357
0.5357
0.4600
0.5281
15,721
+0.02(+4.39%)
Jun 22, 2020
0.5300
0.5300
0.5050
0.5059
90,484
-0.01(-2.60%)
Jun 19, 2020
0.5306
0.5500
0.5193
0.5194
81,600
-0.03(-5.56%)
Jun 18, 2020
0.5475
0.5500
0.5300
0.5500
21,410
+0.02(+3.79%)
Jun 17, 2020
0.5123
0.5348
0.5100
0.5299
20,430
+0.01(+2.04%)
Jun 16, 2020
0.5432
0.5432
0.5100
0.5193
53,580
-0.02(-4.44%)
Jun 15, 2020
0.5547
0.5547
0.5170
0.5434
57,906
-0.01(-1.20%)
Jun 12, 2020
0.5489
0.5627
0.5403
0.5500
20,500
+0.03(+5.32%)
Jun 11, 2020
0.5600
0.5700
0.5222
0.5222
226,027
-0.04(-6.92%)
Jun 10, 2020
0.6296
0.6296
0.5487
0.5610
223,638
-0.08(-11.89%)
Jun 09, 2020
0.6721
0.6791
0.6350
0.6367
46,945
-0.05(-6.96%)
Jun 08, 2020
0.6710
0.7004
0.6602
0.6843
35,797
+0.02(+3.68%)
Jun 05, 2020
0.6662
0.7100
0.6360
0.6600
64,200
+0.04(+6.45%)
Jun 04, 2020
0.6247
0.6422
0.6125
0.6200
101,223
-0.02(-3.14%)
Jun 03, 2020
0.6306
0.6471
0.6094
0.6401
18,781
+0.01(+1.12%)
Jun 02, 2020
0.6390
0.6413
0.6246
0.6330
17,987
-0.02(-2.62%)
Jun 01, 2020
0.6382
0.6663
0.6360
0.6500
53,207
+0.03(+4.80%)
May 29, 2020
0.6870
0.7015
0.6200
0.6202
174,000
-0.07(-10.63%)
May 28, 2020
0.7201
0.7440
0.6795
0.6940
56,993
+0.01(+1.94%)
May 27, 2020
0.6814
0.7500
0.6603
0.6808
53,800
-0.01(-1.42%)
May 26, 2020
0.6827
0.7267
0.6400
0.6906
32,789
+0.07(+11.39%)
May 22, 2020
0.6072
0.6300
0.6072
0.6200
77,600
+0.02(+2.58%)
May 21, 2020
0.6300
0.6300
0.5911
0.6044
8,019
-0.03(-4.12%)
May 20, 2020
0.6418
0.6529
0.6085
0.6304
81,371
-0.01(-2.10%)
May 19, 2020
0.6502
0.6800
0.6080
0.6439
172,081
-0.02(-2.44%)
May 18, 2020
0.6603
0.8100
0.5800
0.6600
33,874
+0.03(+4.76%)
May 15, 2020
0.5860
0.6603
0.5790
0.6300
166,000
+0.04(+7.51%)
May 14, 2020
0.5899
0.6100
0.5800
0.5860
43,425
-0.00(-0.68%)
May 13, 2020
0.6372
0.6372
0.5888
0.5900
21,790
-0.06(-8.96%)
May 12, 2020
0.6165
0.6501
0.6152
0.6481
44,129
+0.01(+1.74%)
May 11, 2020
0.6693
0.6767
0.6318
0.6370
8,211
+0.02(+2.74%)
May 08, 2020
0.6700
0.6700
0.6190
0.6200
18,000
-0.05(-7.02%)
May 07, 2020
0.6919
0.6919
0.6518
0.6668
26,209
-0.02(-3.38%)
May 06, 2020
0.6510
0.7121
0.6510
0.6901
15,035
+0.04(+5.78%)
May 05, 2020
0.7167
0.7167
0.6315
0.6524
44,919
-0.05(-6.80%)
May 04, 2020
0.7182
0.7335
0.6888
0.7000
10,749
-0.03(-3.93%)
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.