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
Ese Entertainment Inc
(OP:
ENTEF
)
0.0819
UNCHANGED
Streaming Delayed Price
Updated: 3:52 PM EDT, Jun 5, 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 28, 2023
0.1660
0.1660
0.1639
0.1643
13,599
-0.01(-5.95%)
Apr 27, 2023
0.1684
0.1749
0.1684
0.1747
3,184
+0.00(+1.75%)
Apr 26, 2023
0.1835
0.1835
0.1709
0.1717
13,577
-0.01(-3.76%)
Apr 25, 2023
0.1852
0.1852
0.1739
0.1784
6,495
-0.01(-5.36%)
Apr 24, 2023
0.1800
0.1959
0.1800
0.1885
30,068
+0.00(+2.00%)
Apr 20, 2023
0.1848
22
-0.00(-1.70%)
Apr 19, 2023
0.1866
0.1882
0.1845
0.1880
3,615
-0.00(-2.08%)
Apr 18, 2023
0.1869
0.1920
0.1869
0.1920
2,200
+0.00(+2.56%)
Apr 17, 2023
0.1820
0.1920
0.1820
0.1872
16,537
+0.01(+8.33%)
Apr 14, 2023
0.1691
0.1728
0.1647
0.1728
1,760
-0.01(-4.00%)
Apr 13, 2023
0.1769
0.1800
0.1733
0.1800
10,905
+0.00(+1.69%)
Apr 12, 2023
0.1770
0.1770
0.1770
0.1770
280
+0.00(+0.00%)
Apr 11, 2023
0.1814
0.1850
0.1720
0.1770
46,548
-0.00(-0.56%)
Apr 10, 2023
0.1990
0.1990
0.1762
0.1780
27,498
-0.01(-4.40%)
Apr 06, 2023
0.1900
0.1907
0.1862
0.1862
10,100
-0.00(-2.05%)
Apr 05, 2023
0.2090
0.2090
0.1901
0.1901
78,398
-0.01(-6.12%)
Apr 04, 2023
0.2061
0.2061
0.2000
0.2025
2,590
-0.00(-2.22%)
Apr 03, 2023
0.2154
0.2232
0.2154
0.2071
59,734
-0.01(-5.86%)
Mar 31, 2023
0.2227
0.2278
0.2200
0.2200
36,400
+0.00(+0.00%)
Mar 30, 2023
0.2131
0.2362
0.2090
0.2200
166,521
+0.02(+7.58%)
Mar 29, 2023
0.2495
0.2495
0.2045
0.2045
106,173
+0.02(+10.60%)
Mar 28, 2023
0.1966
0.2000
0.1849
0.1849
2,603
-0.02(-7.55%)
Mar 27, 2023
0.2150
0.2150
0.2000
0.2000
92,226
-0.01(-4.76%)
Mar 24, 2023
0.2165
0.2181
0.2100
0.2100
2,426
+0.00(+1.50%)
Mar 23, 2023
0.2100
0.2100
0.2039
0.2069
9,101
+0.00(+0.00%)
Mar 22, 2023
0.2100
0.2100
0.2018
0.2069
4,950
-0.01(-3.63%)
Mar 21, 2023
0.2147
0.2147
0.2124
0.2147
3,440
-0.01(-3.72%)
Mar 20, 2023
0.2320
0.2320
0.2183
0.2230
12,908
+0.00(+1.36%)
Mar 17, 2023
0.2186
0.2200
0.2126
0.2200
55,870
+0.01(+2.56%)
Mar 16, 2023
0.2177
0.2192
0.2134
0.2145
27,673
+0.00(+0.56%)
Mar 15, 2023
0.2133
0.2133
0.2100
0.2133
438
-0.01(-3.05%)
Mar 14, 2023
0.2219
0.2219
0.2175
0.2200
5,065
-0.02(-6.78%)
Mar 13, 2023
0.2124
0.2360
0.2124
0.2360
4,150
+0.01(+2.97%)
Mar 10, 2023
0.2300
0.2304
0.2238
0.2292
16,388
-0.01(-5.25%)
Mar 09, 2023
0.2419
0.2560
0.2419
0.2419
1,156
-0.01(-3.89%)
Mar 08, 2023
0.2527
0.2527
0.2457
0.2517
32,811
+0.00(+1.33%)
Mar 07, 2023
0.2448
0.2558
0.2377
0.2484
10,041
-0.02(-6.97%)
Mar 06, 2023
0.2930
0.2930
0.2530
0.2670
13,890
-0.00(-1.29%)
Mar 03, 2023
0.2773
0.2773
0.2656
0.2705
5,529
-0.01(-4.45%)
Mar 02, 2023
0.3000
0.3000
0.2798
0.2831
1,707
-0.01(-4.36%)
Mar 01, 2023
0.3108
0.3108
0.2850
0.2960
40,092
+0.01(+3.82%)
Feb 28, 2023
0.2850
0.2851
0.2833
0.2851
5,100
-0.00(-0.83%)
Feb 27, 2023
0.2913
0.2913
0.2875
0.2875
700
+0.01(+2.68%)
Feb 24, 2023
0.2831
0.2832
0.2800
0.2800
4,400
-0.00(-1.10%)
Feb 23, 2023
0.2831
0.2831
0.2831
0.2831
2,267
-0.00(-0.84%)
Feb 22, 2023
0.2856
0.3018
0.2855
0.2855
20,832
-0.00(-0.17%)
Feb 21, 2023
0.2820
0.3100
0.2820
0.2860
17,063
-0.00(-1.38%)
Feb 17, 2023
0.2895
0.2900
0.2791
0.2900
41,460
+0.00(+0.17%)
Feb 16, 2023
0.2900
0.2924
0.2800
0.2895
6,474
-0.01(-3.37%)
Feb 15, 2023
0.2995
0.2996
0.2986
0.2996
3,560
+0.01(+4.50%)
Feb 14, 2023
0.2999
0.2999
0.2867
0.2867
3,568
-0.00(-1.14%)
Feb 13, 2023
0.2881
0.2957
0.2807
0.2900
2,546
-0.01(-2.95%)
Feb 10, 2023
0.2800
0.2988
0.2800
0.2988
7,350
+0.01(+2.08%)
Feb 09, 2023
0.2935
0.2935
0.2927
0.2927
4,526
+0.00(+1.11%)
Feb 08, 2023
0.3032
0.3032
0.2895
0.2895
6,945
-0.00(-0.14%)
Feb 03, 2023
0.2899
57,575
+0.00(+0.69%)
Feb 02, 2023
0.2900
0.2900
0.2879
0.2879
5,016
-0.01(-3.84%)
Jan 31, 2023
0.2994
17
-0.02(-7.31%)
Jan 30, 2023
0.3230
0.3230
0.3230
0.3230
6,034
+0.00(+1.41%)
Jan 27, 2023
0.3432
0.3432
0.3100
0.3185
29,006
-0.01(-2.36%)
Jan 26, 2023
0.3320
0.3320
0.3262
0.3262
1,501
-0.01(-3.38%)
Jan 25, 2023
0.3376
0.3376
0.3376
0.3376
20,080
+0.00(+0.48%)
Jan 24, 2023
0.3521
0.3521
0.3327
0.3360
16,159
-0.01(-4.00%)
Jan 23, 2023
0.3400
0.3599
0.3284
0.3500
44,207
+0.02(+6.48%)
Jan 20, 2023
0.3298
0.3298
0.3287
0.3287
350
+0.00(+1.48%)
Jan 19, 2023
0.3239
0.3239
0.3031
0.3239
21,100
-0.00(-1.40%)
Jan 18, 2023
0.3410
0.3410
0.3150
0.3285
9,750
+0.00(+0.31%)
Jan 17, 2023
0.3318
0.3318
0.3235
0.3275
3,266
+0.03(+11.09%)
Jan 13, 2023
0.3000
0.3000
0.2948
0.2948
1,003
-0.01(-1.73%)
Jan 12, 2023
0.3182
0.3183
0.3000
0.3000
13,067
-0.02(-7.03%)
Jan 11, 2023
0.3227
0.3227
0.3227
0.3227
2,050
+0.02(+6.08%)
Jan 10, 2023
0.2854
0.3145
0.2854
0.3042
1,301
+0.04(+16.96%)
Jan 09, 2023
0.2601
0.2601
0.2601
0.2601
100
-0.01(-3.88%)
Jan 06, 2023
0.2619
0.2774
0.2600
0.2706
23,860
+0.01(+4.08%)
Jan 05, 2023
0.2567
0.2600
0.2534
0.2600
9,000
+0.00(+1.29%)
Jan 04, 2023
0.2648
0.2648
0.2561
0.2567
1,135
+0.00(+1.54%)
Jan 03, 2023
0.2528
0.2528
0.2524
0.2528
225
+0.00(+1.12%)
Dec 30, 2022
0.2619
0.2619
0.2500
0.2500
7,586
-0.01(-3.14%)
Dec 29, 2022
0.2423
0.2581
0.2386
0.2581
5,525
+0.02(+7.54%)
Dec 28, 2022
0.2450
0.2450
0.2339
0.2400
26,040
+0.01(+6.67%)
Dec 27, 2022
0.2250
0.2475
0.2250
0.2250
23,305
-0.04(-14.22%)
Dec 23, 2022
0.2623
0.2623
0.2623
0.2623
2,137
+0.02(+8.70%)
Dec 21, 2022
0.2413
14
-0.02(-7.69%)
Dec 20, 2022
0.2690
0.2690
0.2605
0.2614
17,909
-0.00(-1.43%)
Dec 19, 2022
0.2719
0.2719
0.2652
0.2652
450
-0.01(-2.93%)
Dec 16, 2022
0.2701
0.2732
0.2700
0.2732
2,501
-0.01(-2.25%)
Dec 15, 2022
0.2795
0.2795
0.2795
0.2795
511
-0.00(-0.92%)
Dec 14, 2022
0.2821
0.2821
0.2821
0.2821
1,039
+0.00(+0.04%)
Dec 13, 2022
0.2820
0.2820
0.2820
0.2820
2,034
+0.01(+3.41%)
Dec 12, 2022
0.2800
0.2800
0.2695
0.2727
10,576
-0.01(-2.43%)
Dec 09, 2022
0.2795
0.2795
0.2795
0.2795
3,869
-0.01(-3.69%)
Dec 08, 2022
0.2735
0.2902
0.2735
0.2902
650
+0.01(+3.64%)
Dec 07, 2022
0.2882
0.2882
0.2800
0.2800
27,434
-0.01(-2.44%)
Dec 06, 2022
0.2820
0.2880
0.2770
0.2870
40,555
+0.01(+1.81%)
Dec 05, 2022
0.3026
0.3026
0.2819
0.2819
54,698
-0.02(-5.21%)
Dec 02, 2022
0.2940
0.2974
0.2940
0.2974
4,152
-0.02(-6.71%)
Dec 01, 2022
0.3188
0.3188
0.3188
0.3188
1,115
-0.01(-2.60%)
Nov 30, 2022
0.3131
0.3273
0.3131
0.3273
1,369
+0.01(+2.28%)
Nov 29, 2022
0.2980
0.3310
0.2980
0.3200
30,205
-0.02(-6.90%)
Nov 28, 2022
0.3268
0.3503
0.3268
0.3437
13,934
+0.00(+1.33%)
Nov 25, 2022
0.3392
0.3392
0.3392
0.3392
141
-0.01(-1.68%)
Nov 23, 2022
0.3354
0.3450
0.3354
0.3450
756
+0.02(+6.98%)
Nov 22, 2022
0.3300
0.3300
0.3200
0.3225
4,265
+0.02(+7.50%)
Nov 21, 2022
0.3000
0.3000
0.3000
0.3000
229
-0.03(-9.45%)
Nov 18, 2022
0.3300
0.3313
0.3300
0.3313
9,634
-0.01(-1.95%)
Nov 17, 2022
0.3379
0.3379
0.3379
0.3379
1,031
+0.01(+2.39%)
Nov 16, 2022
0.3020
0.3335
0.3020
0.3300
4,531
+0.01(+1.54%)
Nov 15, 2022
0.3181
0.3283
0.3181
0.3250
13,573
-0.01(-1.52%)
Nov 14, 2022
0.3365
0.3400
0.3300
0.3300
71,660
-0.02(-5.71%)
Nov 11, 2022
0.3500
0.3500
0.3500
0.3500
1,517
-0.00(-0.85%)
Nov 10, 2022
0.3525
0.3530
0.3483
0.3530
2,300
-0.01(-3.81%)
Nov 08, 2022
0.3670
0
-0.00(-0.05%)
Nov 07, 2022
0.3699
0.3699
0.3672
0.3672
8,750
+0.02(+4.65%)
Nov 04, 2022
0.3658
0.3658
0.3468
0.3509
3,505
-0.00(-1.27%)
Nov 03, 2022
0.3465
0.3634
0.3465
0.3554
12,942
-0.02(-5.05%)
Nov 02, 2022
0.3743
0.3743
0.3743
0.3743
10,000
-0.02(-4.03%)
Nov 01, 2022
0.3953
0.3953
0.3900
0.3900
6,155
-0.01(-1.32%)
Oct 31, 2022
0.4000
0.4130
0.3900
0.3952
9,549
+0.02(+3.97%)
Oct 28, 2022
0.3801
0.3801
0.3801
0.3801
10,000
+0.00(+0.16%)
Oct 27, 2022
0.3958
0.3958
0.3795
0.3795
16,335
-0.02(-5.29%)
Oct 26, 2022
0.4007
0.4007
0.4007
0.4007
7,008
+0.01(+3.73%)
Oct 25, 2022
0.4000
0.4000
0.3863
0.3863
740
-0.00(-1.08%)
Oct 24, 2022
0.4114
0.4228
0.3905
0.3905
23,991
-0.04(-8.74%)
Oct 21, 2022
0.4046
0.4279
0.4046
0.4279
5,251
+0.02(+5.76%)
Oct 20, 2022
0.4207
0.4207
0.4043
0.4046
727
-0.01(-2.03%)
Oct 19, 2022
0.4131
0.4131
0.4130
0.4130
373
-0.01(-3.30%)
Oct 18, 2022
0.4351
0.4400
0.4271
0.4271
5,500
-0.01(-2.38%)
Oct 17, 2022
0.4264
0.4400
0.4264
0.4375
19,400
+0.01(+2.82%)
Oct 14, 2022
0.4291
0.4291
0.4255
0.4255
3,206
+0.01(+2.98%)
Oct 13, 2022
0.4001
0.4132
0.4001
0.4132
20,015
+0.00(+0.85%)
Oct 12, 2022
0.4200
0.4200
0.4097
0.4097
1,470
-0.00(-0.53%)
Oct 11, 2022
0.4095
0.4130
0.4014
0.4119
12,600
+0.01(+2.97%)
Oct 10, 2022
0.4879
0.4879
0.4000
0.4000
17,810
-0.06(-12.47%)
Oct 07, 2022
0.4995
0.4995
0.4570
0.4570
15,633
-0.06(-11.76%)
Oct 06, 2022
0.4800
0.5400
0.4800
0.5179
13,450
+0.04(+7.47%)
Oct 05, 2022
0.4735
0.4819
0.4735
0.4819
2,050
+0.00(+1.03%)
Oct 04, 2022
0.4770
0.4770
0.4770
0.4770
4,725
-0.00(-0.04%)
Oct 03, 2022
0.4750
0.4886
0.4750
0.4772
18,252
+0.01(+1.73%)
Sep 30, 2022
0.4773
0.4832
0.4631
0.4691
30,922
-0.03(-5.29%)
Sep 29, 2022
0.5430
0.5430
0.4625
0.4953
137,993
-0.01(-2.54%)
Sep 28, 2022
0.4801
0.5082
0.4620
0.5082
65,694
+0.06(+13.03%)
Sep 27, 2022
0.4040
0.4500
0.4040
0.4496
68,842
+0.04(+10.88%)
Sep 23, 2022
0.4055
27
-0.03(-6.05%)
Sep 22, 2022
0.4800
0.4800
0.4316
0.4316
30,750
+0.01(+2.54%)
Sep 21, 2022
0.3907
0.4209
0.3907
0.4209
567
+0.03(+8.68%)
Sep 20, 2022
0.3873
0.3873
0.3873
0.3873
250
-0.00(-0.18%)
Sep 19, 2022
0.3933
0.4000
0.3880
0.3880
37,040
-0.01(-2.95%)
Sep 16, 2022
0.3998
0.3998
0.3998
0.3998
211
+0.00(+1.22%)
Sep 15, 2022
0.3959
0.3973
0.3950
0.3950
1,817
+0.05(+15.77%)
Sep 14, 2022
0.3412
0.3412
0.3412
0.3412
1,036
-0.03(-9.18%)
Sep 13, 2022
0.3503
0.3757
0.3503
0.3757
6,100
+0.04(+10.53%)
Sep 09, 2022
0.3399
25
+0.02(+4.65%)
Sep 06, 2022
0.3248
1
-0.02(-7.01%)
Sep 02, 2022
0.3570
0.3570
0.3493
0.3493
5,491
-0.01(-3.80%)
Sep 01, 2022
0.3722
0.3722
0.3625
0.3631
9,129
-0.02(-4.09%)
Aug 31, 2022
0.3772
0.3786
0.3696
0.3786
2,110
+0.00(+1.15%)
Aug 29, 2022
0.3743
3
+0.00(+0.29%)
Aug 26, 2022
0.3763
0.3763
0.3732
0.3732
510
-0.01(-1.79%)
Aug 25, 2022
0.3750
0.3800
0.3750
0.3800
7,920
+0.00(+0.26%)
Aug 24, 2022
0.3790
0.3790
0.3790
0.3790
1,002
+0.00(+1.07%)
Aug 23, 2022
0.3750
0.3750
0.3750
0.3750
7,610
+0.00(+0.83%)
Aug 22, 2022
0.3650
0.3719
0.3592
0.3719
2,894
-0.02(-4.62%)
Aug 19, 2022
0.3827
0.3899
0.3664
0.3899
10,970
+0.01(+1.77%)
Aug 18, 2022
0.3900
0.3920
0.3759
0.3831
7,984
-0.01(-1.47%)
Aug 17, 2022
0.3800
0.3896
0.3800
0.3888
6,774
-0.01(-3.48%)
Aug 16, 2022
0.4170
0.4170
0.4000
0.4028
1,640
-0.01(-3.54%)
Aug 15, 2022
0.4257
0.4354
0.4176
0.4176
4,489
-0.02(-5.09%)
Aug 12, 2022
0.4489
0.4489
0.4400
0.4400
4,055
+0.00(+0.73%)
Aug 11, 2022
0.4300
0.4655
0.4300
0.4368
18,111
+0.01(+1.68%)
Aug 10, 2022
0.4139
0.4300
0.4139
0.4296
4,047
+0.02(+4.22%)
Aug 09, 2022
0.4122
0.4122
0.4122
0.4122
1,650
+0.01(+2.79%)
Aug 08, 2022
0.3989
0.4097
0.3935
0.4010
3,177
-0.00(-0.10%)
Aug 05, 2022
0.4020
0.4020
0.4014
0.4014
2,806
-0.00(-0.05%)
Aug 04, 2022
0.4015
0.4016
0.3992
0.4016
4,000
-0.01(-2.10%)
Aug 03, 2022
0.4201
0.4201
0.4046
0.4102
11,081
+0.01(+1.28%)
Aug 02, 2022
0.3781
0.4137
0.3744
0.4050
23,708
+0.03(+8.99%)
Aug 01, 2022
0.3810
0.3810
0.3710
0.3716
1,433
-0.02(-4.72%)
Jul 29, 2022
0.3780
0.3900
0.3780
0.3900
28,083
+0.01(+2.88%)
Jul 28, 2022
0.3790
0.3791
0.3790
0.3791
2,576
+0.00(+0.03%)
Jul 27, 2022
0.3724
0.3790
0.3724
0.3790
1,300
+0.01(+1.91%)
Jul 26, 2022
0.3719
0.3719
0.3719
0.3719
404
-0.02(-5.03%)
Jul 25, 2022
0.3916
0.3916
0.3916
0.3916
471
+0.00(+0.41%)
Jul 22, 2022
0.4020
0.4020
0.3866
0.3900
3,166
+0.00(+1.14%)
Jul 21, 2022
0.3856
0.3856
0.3856
0.3856
253
+0.01(+1.47%)
Jul 20, 2022
0.3807
0.3807
0.3800
0.3800
320
+0.00(+1.28%)
Jul 19, 2022
0.3754
0.3761
0.3724
0.3752
6,472
-0.01(-1.50%)
Jul 18, 2022
0.3729
0.3809
0.3691
0.3809
7,527
+0.02(+4.41%)
Jul 15, 2022
0.3646
0.3650
0.3646
0.3648
1,761
+0.01(+3.75%)
Jul 14, 2022
0.3586
0.3648
0.3516
0.3516
9,177
-0.04(-9.85%)
Jul 13, 2022
0.4038
0.4038
0.3900
0.3900
7,889
-0.03(-8.24%)
Jul 12, 2022
0.4273
0.4273
0.4212
0.4250
2,542
-0.01(-3.08%)
Jul 11, 2022
0.4132
0.4500
0.4132
0.4385
5,978
+0.05(+12.78%)
Jul 08, 2022
0.3888
0.3888
0.3550
0.3888
700
+0.04(+10.20%)
Jul 07, 2022
0.3612
0.3612
0.3434
0.3528
22,412
-0.00(-1.29%)
Jul 06, 2022
0.3730
0.3852
0.3574
0.3574
14,080
-0.01(-2.00%)
Jul 05, 2022
0.3883
0.4200
0.3647
0.3647
29,240
-0.09(-18.96%)
Jul 01, 2022
0.4426
0.4500
0.4200
0.4500
8,951
+0.01(+1.35%)
Jun 30, 2022
0.4698
0.4698
0.4440
0.4440
27,344
-0.03(-6.39%)
Jun 29, 2022
0.4821
0.4821
0.4621
0.4743
19,518
-0.01(-2.06%)
Jun 28, 2022
0.4843
0.4843
0.4843
0.4843
280
-0.02(-3.98%)
Jun 27, 2022
0.5210
0.5210
0.5016
0.5044
5,100
+0.00(+0.62%)
Jun 24, 2022
0.4990
0.5100
0.4990
0.5013
1,277
+0.00(+0.26%)
Jun 23, 2022
0.5034
0.5034
0.5000
0.5000
2,500
-0.01(-2.72%)
Jun 22, 2022
0.5220
0.5401
0.5140
0.5140
9,390
-0.03(-5.83%)
Jun 21, 2022
0.5770
0.6060
0.5458
0.5458
11,764
-0.05(-7.69%)
Jun 17, 2022
0.5701
0.5913
0.5701
0.5913
3,279
+0.01(+1.06%)
Jun 16, 2022
0.6900
0.6903
0.5851
0.5851
123,539
-0.02(-3.61%)
Jun 15, 2022
0.5215
0.6070
0.5069
0.6070
23,083
+0.10(+19.75%)
Jun 14, 2022
0.5162
0.5162
0.5069
0.5069
1,683
-0.02(-4.36%)
Jun 13, 2022
0.5325
0.5325
0.5300
0.5300
5,299
-0.01(-2.00%)
Jun 10, 2022
0.5385
0.5408
0.5385
0.5408
4,100
-0.01(-2.56%)
Jun 09, 2022
0.5550
0.5700
0.5550
0.5550
6,884
-0.01(-1.26%)
Jun 08, 2022
0.5722
0.5722
0.5543
0.5621
74,185
-0.03(-4.84%)
Jun 07, 2022
0.5331
0.5915
0.5331
0.5907
48,495
+0.06(+11.45%)
Jun 06, 2022
0.4980
0.5485
0.4980
0.5300
947
+0.01(+1.75%)
Jun 03, 2022
0.5350
0.5350
0.5209
0.5209
2,179
-0.02(-3.52%)
Jun 02, 2022
0.5377
0.5399
0.5260
0.5399
3,538
-0.01(-2.28%)
Jun 01, 2022
0.5700
0.5700
0.5524
0.5525
508
+0.02(+2.91%)
May 27, 2022
0.5369
60
+0.01(+1.78%)
May 26, 2022
0.5284
0.5350
0.5200
0.5275
14,987
-0.01(-1.40%)
May 25, 2022
0.5258
0.5410
0.5198
0.5350
9,500
-0.03(-5.26%)
May 24, 2022
0.5700
0.5877
0.5642
0.5647
4,395
-0.06(-8.92%)
May 23, 2022
0.6000
0.6200
0.6000
0.6200
4,185
+0.04(+7.30%)
May 20, 2022
0.5876
0.5876
0.5480
0.5778
6,310
-0.01(-1.80%)
May 19, 2022
0.6122
0.6122
0.5823
0.5884
8,011
-0.05(-8.51%)
May 18, 2022
0.6431
0.6431
0.6431
0.6431
3,841
-0.01(-1.82%)
May 17, 2022
0.6491
0.6670
0.6491
0.6550
31,118
+0.04(+7.15%)
May 16, 2022
0.5800
0.6113
0.5800
0.6113
11,877
+0.04(+6.31%)
May 13, 2022
0.5016
0.5800
0.5014
0.5750
23,321
+0.08(+16.40%)
May 12, 2022
0.5263
0.5490
0.4800
0.4940
58,640
-0.03(-5.20%)
May 11, 2022
0.5730
0.5730
0.5202
0.5211
20,090
-0.04(-7.62%)
May 10, 2022
0.5850
0.5850
0.5641
0.5641
2,995
-0.04(-7.10%)
May 09, 2022
0.6301
0.6373
0.5953
0.6072
45,947
-0.05(-7.72%)
May 06, 2022
0.6581
0.6711
0.6403
0.6580
8,785
-0.01(-0.75%)
May 05, 2022
0.6800
0.6800
0.6570
0.6630
21,014
-0.03(-3.91%)
May 04, 2022
0.6840
0.6950
0.6840
0.6900
4,100
-0.01(-2.11%)
May 03, 2022
0.6900
0.7049
0.6900
0.7049
4,471
-0.01(-0.72%)
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.