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
Iqstel Inc
(OP:
)
0.2140
UNCHANGED
Last Price
Updated: 11:37 AM EDT, Sep 25, 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, 2021
0.7700
0.7950
0.7540
0.7676
523,800
-0.00(-0.31%)
Apr 29, 2021
0.8198
0.8200
0.7700
0.7700
666,971
-0.04(-4.94%)
Apr 28, 2021
0.8201
0.8500
0.7850
0.8100
979,284
-0.03(-3.57%)
Apr 27, 2021
0.9200
0.9500
0.7999
0.8400
2,120,007
-0.07(-7.69%)
Apr 26, 2021
0.7150
0.9500
0.7150
0.9100
2,906,329
+0.19(+26.39%)
Apr 23, 2021
0.7000
0.7499
0.6900
0.7200
1,177,100
+0.00(+0.01%)
Apr 22, 2021
0.7250
0.7399
0.6775
0.7199
918,866
+0.04(+5.25%)
Apr 21, 2021
0.6700
0.7400
0.6700
0.6840
1,051,564
+0.00(+0.59%)
Apr 20, 2021
0.7300
0.7300
0.6400
0.6800
1,312,549
+0.02(+2.26%)
Apr 19, 2021
0.6350
0.7500
0.6100
0.6650
2,109,523
+0.03(+5.06%)
Apr 16, 2021
0.7210
0.7300
0.6200
0.6330
3,226,100
-0.10(-13.29%)
Apr 15, 2021
0.7900
0.7950
0.6700
0.7300
1,519,192
-0.03(-3.64%)
Apr 14, 2021
0.7050
0.8000
0.7050
0.7576
1,559,011
+0.04(+5.37%)
Apr 13, 2021
0.7680
0.8000
0.7175
0.7190
1,548,077
-0.05(-6.74%)
Apr 12, 2021
0.8580
0.8580
0.7000
0.7710
2,134,157
-0.07(-8.21%)
Apr 09, 2021
0.8900
0.8900
0.8200
0.8400
1,482,300
-0.06(-6.25%)
Apr 08, 2021
0.8900
0.9100
0.8800
0.8960
972,624
+0.02(+1.82%)
Apr 07, 2021
0.9300
0.9600
0.8720
0.8800
926,469
-0.05(-5.38%)
Apr 06, 2021
1.000
1.010
0.9000
0.9300
988,643
-0.06(-6.53%)
Apr 05, 2021
0.9897
1.070
0.9800
0.9950
975,658
+0.01(+0.54%)
Apr 01, 2021
0.9400
0.9900
0.9200
0.9897
865,900
+0.05(+5.29%)
Mar 31, 2021
0.9902
1.020
0.8603
0.9400
1,483,126
-0.06(-6.47%)
Mar 30, 2021
1.040
1.060
0.9510
1.005
1,278,029
-0.02(-1.47%)
Mar 29, 2021
1.040
1.090
1.000
1.020
1,549,421
+0.02(+2.10%)
Mar 26, 2021
0.8300
1.040
0.8210
0.9990
2,336,500
+0.17(+20.36%)
Mar 25, 2021
0.6700
0.9300
0.6000
0.8300
4,911,395
+0.10(+14.09%)
Mar 24, 2021
0.8900
0.9499
0.7100
0.7275
5,452,356
-0.18(-20.05%)
Mar 23, 2021
1.003
1.016
0.8648
0.9100
1,700,366
-0.09(-8.95%)
Mar 22, 2021
1.035
1.060
0.9800
0.9995
1,909,285
-0.07(-6.59%)
Mar 19, 2021
1.010
1.080
0.9800
1.070
1,898,300
+0.05(+4.90%)
Mar 18, 2021
1.040
1.080
1.010
1.020
1,242,822
-0.04(-4.23%)
Mar 17, 2021
1.040
1.080
0.9800
1.065
2,466,343
+0.01(+1.43%)
Mar 16, 2021
1.270
1.270
1.010
1.050
5,150,741
-0.22(-17.32%)
Mar 15, 2021
1.170
1.330
1.150
1.270
2,775,355
+0.12(+10.53%)
Mar 12, 2021
1.160
1.200
1.050
1.149
2,633,300
-0.03(-2.63%)
Mar 11, 2021
1.230
1.240
1.150
1.180
2,100,728
-0.06(-4.84%)
Mar 10, 2021
1.290
1.320
1.150
1.240
1,240,260
-0.06(-4.62%)
Mar 09, 2021
1.310
1.340
1.170
1.300
1,378,326
+0.06(+4.84%)
Mar 08, 2021
1.250
1.400
1.150
1.240
3,246,643
+0.05(+4.20%)
Mar 05, 2021
0.8800
1.270
0.8000
1.190
3,967,500
+0.30(+33.71%)
Mar 04, 2021
1.110
1.115
0.8000
0.8900
7,073,314
-0.21(-19.38%)
Mar 03, 2021
1.260
1.360
0.9700
1.104
6,936,530
-0.18(-13.75%)
Mar 02, 2021
1.260
1.490
1.260
1.280
2,032,816
-0.18(-12.33%)
Mar 01, 2021
1.520
1.560
1.390
1.460
2,049,791
+0.03(+2.46%)
Feb 26, 2021
1.485
1.530
1.210
1.425
2,841,500
-0.05(-3.72%)
Feb 25, 2021
1.625
1.690
1.320
1.480
3,090,453
-0.15(-9.20%)
Feb 24, 2021
1.675
1.790
1.510
1.630
2,482,299
+0.03(+2.19%)
Feb 23, 2021
1.800
1.810
1.120
1.595
8,275,890
-0.26(-13.78%)
Feb 22, 2021
1.480
2.000
1.450
1.850
8,702,381
+0.41(+28.56%)
Feb 19, 2021
1.405
1.470
1.330
1.439
3,270,800
+0.11(+8.20%)
Feb 18, 2021
1.300
1.690
1.160
1.330
6,007,030
-0.13(-8.90%)
Feb 17, 2021
0.9500
1.480
0.9210
1.460
8,756,792
+0.54(+58.39%)
Feb 16, 2021
0.8895
0.9500
0.8750
0.9218
6,043,834
+0.13(+16.70%)
Feb 12, 2021
0.8006
0.8006
0.7500
0.7899
2,462,300
+0.03(+4.62%)
Feb 11, 2021
0.8600
0.9100
0.7500
0.7550
4,638,984
+0.00(+0.00%)
Feb 10, 2021
0.8175
0.9000
0.7000
0.7550
5,378,279
-0.06(-7.65%)
Feb 09, 2021
1.010
1.010
0.7830
0.8175
9,104,977
-0.10(-11.14%)
Feb 08, 2021
0.8276
0.9460
0.7100
0.9200
8,379,216
+0.21(+29.58%)
Feb 05, 2021
0.6795
0.7501
0.6300
0.7100
6,235,000
+0.09(+14.52%)
Feb 04, 2021
0.5498
0.7100
0.5300
0.6200
9,345,119
+0.11(+22.29%)
Feb 03, 2021
0.4490
0.5100
0.4100
0.5070
5,666,941
+0.08(+18.93%)
Feb 02, 2021
0.3613
0.4300
0.3500
0.4263
6,626,862
+0.08(+21.80%)
Feb 01, 2021
0.3700
0.3900
0.3400
0.3500
2,186,968
-0.01(-1.55%)
Jan 29, 2021
0.3500
0.3990
0.3400
0.3555
2,486,900
-0.00(-0.97%)
Jan 28, 2021
0.3800
0.4100
0.3400
0.3590
3,064,971
-0.00(-0.97%)
Jan 27, 2021
0.4299
0.4390
0.3110
0.3625
4,326,608
-0.06(-13.69%)
Jan 26, 2021
0.4940
0.4940
0.4000
0.4200
4,538,250
+0.02(+5.00%)
Jan 25, 2021
0.3394
0.4000
0.3200
0.4000
5,367,839
+0.10(+33.33%)
Jan 22, 2021
0.2700
0.3150
0.2675
0.3000
4,170,800
+0.03(+11.69%)
Jan 21, 2021
0.2500
0.2800
0.2500
0.2686
3,311,144
+0.03(+11.92%)
Jan 20, 2021
0.2750
0.2750
0.2300
0.2400
2,231,317
-0.03(-10.04%)
Jan 19, 2021
0.2520
0.2899
0.2115
0.2668
7,761,315
-0.01(-2.91%)
Jan 15, 2021
0.3490
0.3600
0.2520
0.2748
7,778,100
-0.06(-16.73%)
Jan 14, 2021
0.3890
0.3890
0.2810
0.3300
6,657,154
-0.03(-8.10%)
Jan 13, 2021
0.3674
0.4229
0.3400
0.3591
9,234,445
+0.03(+7.84%)
Jan 12, 2021
0.2050
0.3850
0.1913
0.3330
19,423,902
+0.13(+60.48%)
Jan 11, 2021
0.1900
0.2150
0.1800
0.2075
3,674,217
+0.02(+8.07%)
Jan 08, 2021
0.1750
0.2000
0.1620
0.1920
4,120,600
+0.03(+18.89%)
Jan 07, 2021
0.1710
0.2000
0.1590
0.1615
5,203,059
+0.01(+3.86%)
Jan 06, 2021
0.1825
0.1940
0.1500
0.1555
6,862,107
-0.03(-15.95%)
Jan 05, 2021
0.2210
0.2300
0.1701
0.1850
8,670,474
-0.03(-14.94%)
Jan 04, 2021
0.2150
0.2500
0.2000
0.2175
10,761,999
+0.02(+8.91%)
Dec 31, 2020
0.1997
0.1997
0.1997
10,897,287
+0.05(+33.13%)
Dec 30, 2020
0.1190
0.1590
0.1100
0.1500
10,897,287
+0.03(+30.43%)
Dec 29, 2020
0.1190
0.1190
0.1012
0.1150
3,403,090
+0.01(+9.00%)
Dec 28, 2020
0.0950
0.1100
0.0900
0.1055
5,803,453
+0.01(+14.67%)
Dec 24, 2020
0.0900
0.1000
0.0900
0.0920
693,900
-0.00(-3.16%)
Dec 23, 2020
0.0950
0.0990
0.0900
0.0950
3,325,035
+0.00(+1.06%)
Dec 22, 2020
0.0950
0.0950
0.0882
0.0940
1,242,739
+0.01(+6.82%)
Dec 21, 2020
0.0950
0.0980
0.0880
0.0880
2,013,005
-0.00(-1.68%)
Dec 18, 2020
0.0910
0.1000
0.0860
0.0895
3,311,000
-0.00(-2.72%)
Dec 17, 2020
0.0836
0.0950
0.0836
0.0920
1,946,737
+0.00(+4.55%)
Dec 16, 2020
0.0830
0.0950
0.0800
0.0880
3,306,860
+0.00(+6.02%)
Dec 15, 2020
0.0875
0.0900
0.0820
0.0830
1,132,825
-0.00(-3.49%)
Dec 14, 2020
0.0757
0.0900
0.0737
0.0860
5,223,978
+0.01(+14.67%)
Dec 11, 2020
0.0740
0.0760
0.0720
0.0750
789,800
+0.00(+2.74%)
Dec 10, 2020
0.0760
0.0760
0.0720
0.0730
1,325,268
+0.00(+2.82%)
Dec 09, 2020
0.0800
0.0800
0.0710
0.0710
1,460,912
-0.01(-8.39%)
Dec 08, 2020
0.0770
0.0800
0.0730
0.0775
2,155,325
+0.00(+4.73%)
Dec 07, 2020
0.0780
0.0825
0.0726
0.0740
2,558,500
-0.00(-6.09%)
Dec 04, 2020
0.0790
0.0822
0.0788
0.0788
716,600
-0.00(-0.25%)
Dec 03, 2020
0.0800
0.0830
0.0790
0.0790
1,082,097
-0.00(-1.25%)
Dec 02, 2020
0.0850
0.0854
0.0778
0.0800
1,064,897
-0.00(-4.19%)
Dec 01, 2020
0.0810
0.0860
0.0770
0.0835
1,413,540
-0.00(-1.65%)
Nov 30, 2020
0.0830
0.0860
0.0800
0.0849
1,406,071
+0.00(+2.29%)
Nov 27, 2020
0.0880
0.0880
0.0790
0.0830
1,193,400
+0.00(+3.11%)
Nov 25, 2020
0.0830
0.0880
0.0770
0.0805
2,359,500
-0.00(-1.95%)
Nov 24, 2020
0.0903
0.0950
0.0800
0.0821
2,622,718
-0.01(-8.78%)
Nov 23, 2020
0.0900
0.0935
0.0800
0.0900
5,315,790
+0.00(+5.88%)
Nov 20, 2020
0.0765
0.0980
0.0756
0.0850
4,155,800
+0.01(+10.39%)
Nov 19, 2020
0.0860
0.0860
0.0770
0.0770
876,027
+0.00(+1.32%)
Nov 18, 2020
0.0756
0.0869
0.0740
0.0760
1,843,603
-0.00(-5.35%)
Nov 17, 2020
0.0870
0.0940
0.0756
0.0803
1,495,857
-0.01(-9.27%)
Nov 16, 2020
0.0880
0.0957
0.0810
0.0885
2,531,066
+0.00(+1.72%)
Nov 13, 2020
0.0880
0.0900
0.0820
0.0870
1,183,500
+0.00(+2.35%)
Nov 12, 2020
0.0820
0.0860
0.0765
0.0850
1,267,655
+0.00(+5.20%)
Nov 11, 2020
0.0840
0.0868
0.0722
0.0808
1,340,990
-0.00(-0.25%)
Nov 10, 2020
0.0880
0.0980
0.0800
0.0810
3,369,267
-0.00(-4.71%)
Nov 09, 2020
0.0876
0.0970
0.0786
0.0850
1,352,708
+0.00(+1.07%)
Nov 06, 2020
0.0948
0.0948
0.0800
0.0841
1,300,500
-0.01(-11.29%)
Nov 05, 2020
0.1010
0.1020
0.0820
0.0948
3,258,894
-0.00(-3.27%)
Nov 04, 2020
0.1100
0.1100
0.0948
0.0980
2,318,699
-0.01(-4.95%)
Nov 03, 2020
0.0997
0.1173
0.0940
0.1031
5,422,683
+0.00(+3.41%)
Nov 02, 2020
0.0979
0.1369
0.0861
0.0997
12,338,305
+0.01(+7.20%)
Oct 30, 2020
0.1010
0.1050
0.0815
0.0930
3,798,700
-0.01(-11.34%)
Oct 29, 2020
0.0800
0.1270
0.0761
0.1049
14,774,639
+0.03(+39.87%)
Oct 28, 2020
0.1200
0.1230
0.0750
0.0750
5,382,412
-0.03(-25.00%)
Oct 27, 2020
0.0650
0.1330
0.0640
0.1000
9,047,216
+0.03(+49.25%)
Oct 26, 2020
0.0659
0.0670
0.0627
0.0670
461,633
+0.00(+6.86%)
Oct 23, 2020
0.0705
0.0705
0.0621
0.0627
1,132,700
-0.01(-10.94%)
Oct 22, 2020
0.0601
0.0705
0.0593
0.0704
847,229
+0.01(+13.55%)
Oct 21, 2020
0.0620
0.0620
0.0592
0.0620
668,682
+0.00(+2.48%)
Oct 20, 2020
0.0613
0.0650
0.0600
0.0605
1,109,777
+0.00(+0.67%)
Oct 19, 2020
0.0672
0.0672
0.0601
0.0601
395,437
-0.00(-4.15%)
Oct 16, 2020
0.0625
0.0630
0.0622
0.0627
219,400
-0.00(-1.72%)
Oct 15, 2020
0.0617
0.0645
0.0617
0.0638
201,658
+0.00(+1.27%)
Oct 14, 2020
0.0650
0.0650
0.0619
0.0630
509,105
-0.00(-2.93%)
Oct 13, 2020
0.0650
0.0650
0.0630
0.0649
229,691
+0.00(+0.15%)
Oct 12, 2020
0.0650
0.0695
0.0640
0.0648
153,643
-0.00(-1.67%)
Oct 09, 2020
0.0680
0.0680
0.0612
0.0659
799,300
-0.00(-1.49%)
Oct 08, 2020
0.0678
0.0698
0.0660
0.0669
511,005
-0.00(-4.29%)
Oct 07, 2020
0.0663
0.0700
0.0663
0.0699
580,129
+0.00(+2.79%)
Oct 06, 2020
0.0680
0.0710
0.0680
0.0680
209,759
-0.00(-2.86%)
Oct 05, 2020
0.0750
0.0750
0.0671
0.0700
314,404
-0.00(-2.23%)
Oct 02, 2020
0.0650
0.0750
0.0650
0.0716
388,800
-0.00(-0.97%)
Oct 01, 2020
0.0710
0.0750
0.0650
0.0723
273,896
+0.00(+2.55%)
Sep 30, 2020
0.0750
0.0750
0.0675
0.0705
512,589
-0.00(-1.40%)
Sep 29, 2020
0.0790
0.0790
0.0670
0.0715
633,219
+0.00(+3.62%)
Sep 28, 2020
0.0658
0.0713
0.0650
0.0690
675,539
+0.00(+1.62%)
Sep 25, 2020
0.0642
0.0730
0.0631
0.0679
206,000
+0.01(+8.12%)
Sep 24, 2020
0.0635
0.0690
0.0626
0.0628
450,759
-0.01(-8.45%)
Sep 23, 2020
0.0660
0.0710
0.0636
0.0686
1,198,846
-0.00(-1.44%)
Sep 22, 2020
0.0700
0.0710
0.0668
0.0696
1,027,522
-0.00(-1.97%)
Sep 21, 2020
0.0710
0.0730
0.0650
0.0710
1,059,392
-0.00(-0.70%)
Sep 18, 2020
0.0680
0.0720
0.0680
0.0715
887,300
+0.00(+5.15%)
Sep 17, 2020
0.0725
0.0725
0.0653
0.0680
362,750
-0.00(-6.85%)
Sep 16, 2020
0.0730
0.0730
0.0670
0.0730
879,252
-0.00(-2.67%)
Sep 15, 2020
0.0725
0.0770
0.0688
0.0750
1,075,066
+0.00(+7.14%)
Sep 14, 2020
0.0750
0.0750
0.0670
0.0700
733,720
+0.00(+1.74%)
Sep 11, 2020
0.0775
0.0775
0.0671
0.0688
552,700
-0.00(-1.01%)
Sep 10, 2020
0.0700
0.0790
0.0670
0.0695
2,185,943
+0.00(+5.62%)
Sep 09, 2020
0.0650
0.0700
0.0625
0.0658
569,946
+0.00(+1.23%)
Sep 08, 2020
0.0642
0.0700
0.0631
0.0650
733,061
+0.00(+4.84%)
Sep 04, 2020
0.0680
0.0720
0.0599
0.0620
1,881,100
-0.01(-13.65%)
Sep 03, 2020
0.0750
0.0750
0.0710
0.0718
540,523
-0.00(-4.27%)
Sep 02, 2020
0.0780
0.0780
0.0735
0.0750
315,381
-0.00(-0.40%)
Sep 01, 2020
0.0725
0.0788
0.0725
0.0753
274,897
+0.00(+2.45%)
Aug 31, 2020
0.0780
0.0780
0.0731
0.0735
459,456
-0.00(-2.00%)
Aug 28, 2020
0.0740
0.0778
0.0740
0.0750
218,800
-0.00(-1.32%)
Aug 27, 2020
0.0790
0.0800
0.0740
0.0760
569,691
+0.00(+1.20%)
Aug 26, 2020
0.0746
0.0875
0.0733
0.0751
759,903
+0.00(+0.67%)
Aug 25, 2020
0.0800
0.0800
0.0723
0.0746
666,436
-0.01(-6.40%)
Aug 24, 2020
0.0771
0.0850
0.0740
0.0797
933,300
-0.00(-0.38%)
Aug 21, 2020
0.0763
0.0840
0.0758
0.0800
585,900
+0.00(+1.27%)
Aug 20, 2020
0.0800
0.0850
0.0725
0.0790
568,195
+0.00(+1.94%)
Aug 19, 2020
0.0780
0.0820
0.0715
0.0775
451,291
+0.00(+3.33%)
Aug 18, 2020
0.0750
0.0890
0.0731
0.0750
2,655,080
+0.00(+5.49%)
Aug 17, 2020
0.0700
0.0770
0.0700
0.0711
184,284
-0.00(-2.87%)
Aug 14, 2020
0.0740
0.0740
0.0680
0.0732
1,173,900
-0.00(-2.92%)
Aug 13, 2020
0.0820
0.0853
0.0740
0.0754
686,145
-0.01(-8.05%)
Aug 12, 2020
0.0767
0.0990
0.0710
0.0820
5,047,494
+0.01(+17.99%)
Aug 11, 2020
0.0720
0.0720
0.0681
0.0695
447,458
+0.00(+1.46%)
Aug 10, 2020
0.0720
0.0760
0.0680
0.0685
1,277,400
-0.01(-9.87%)
Aug 07, 2020
0.0736
0.0760
0.0705
0.0760
537,800
+0.00(+4.11%)
Aug 06, 2020
0.0711
0.0736
0.0690
0.0730
531,587
+0.00(+7.35%)
Aug 05, 2020
0.0688
0.0760
0.0680
0.0680
861,056
-0.00(-2.86%)
Aug 04, 2020
0.0725
0.0760
0.0672
0.0700
872,376
+0.00(+4.48%)
Aug 03, 2020
0.0692
0.0800
0.0630
0.0670
1,271,519
-0.00(-4.29%)
Jul 31, 2020
0.0788
0.0810
0.0680
0.0700
656,300
-0.01(-10.26%)
Jul 30, 2020
0.0775
0.0850
0.0736
0.0780
556,999
+0.00(+2.63%)
Jul 29, 2020
0.0730
0.0850
0.0660
0.0760
2,500,998
+0.01(+14.46%)
Jul 28, 2020
0.0733
0.0733
0.0664
0.0664
219,350
-0.00(-5.14%)
Jul 27, 2020
0.0700
0.0733
0.0680
0.0700
365,023
+0.00(+0.72%)
Jul 24, 2020
0.0733
0.0733
0.0680
0.0695
723,800
-0.00(-3.61%)
Jul 23, 2020
0.0710
0.0782
0.0700
0.0721
807,390
+0.00(+1.55%)
Jul 22, 2020
0.0800
0.0800
0.0710
0.0710
462,626
-0.01(-6.58%)
Jul 21, 2020
0.0882
0.0882
0.0740
0.0760
1,101,240
-0.01(-8.65%)
Jul 20, 2020
0.0764
0.0920
0.0764
0.0832
1,900,317
+0.01(+13.20%)
Jul 17, 2020
0.0725
0.0770
0.0711
0.0735
201,700
+0.00(+2.08%)
Jul 16, 2020
0.0755
0.0779
0.0719
0.0720
295,458
-0.00(-1.37%)
Jul 15, 2020
0.0749
0.0759
0.0700
0.0730
254,767
-0.00(-1.35%)
Jul 14, 2020
0.0740
0.0778
0.0700
0.0740
796,645
+0.00(+5.71%)
Jul 13, 2020
0.0733
0.0750
0.0662
0.0700
654,607
-0.00(-2.23%)
Jul 10, 2020
0.0790
0.0790
0.0700
0.0716
774,100
-0.00(-6.41%)
Jul 09, 2020
0.0800
0.0800
0.0710
0.0765
706,133
-0.00(-4.38%)
Jul 08, 2020
0.0800
0.0821
0.0711
0.0800
349,279
+0.01(+6.67%)
Jul 07, 2020
0.0823
0.0875
0.0711
0.0750
819,816
-0.01(-8.54%)
Jul 06, 2020
0.0800
0.0840
0.0709
0.0820
802,210
+0.00(+5.13%)
Jul 02, 2020
0.0750
0.0820
0.0700
0.0780
1,786,900
+0.00(+0.00%)
Jul 01, 2020
0.0940
0.0940
0.0750
0.0780
769,905
-0.00(-5.80%)
Jun 30, 2020
0.0989
0.1000
0.0710
0.0828
1,337,243
-0.01(-6.12%)
Jun 29, 2020
0.0750
0.0989
0.0664
0.0882
2,369,852
+0.01(+14.40%)
Jun 26, 2020
0.0750
0.0800
0.0750
0.0771
536,400
-0.00(-3.62%)
Jun 25, 2020
0.0819
0.0856
0.0700
0.0800
605,698
-0.01(-5.88%)
Jun 24, 2020
0.0900
0.0900
0.0780
0.0850
636,267
-0.00(-2.97%)
Jun 23, 2020
0.1000
0.1000
0.0820
0.0876
1,591,957
-0.01(-10.15%)
Jun 22, 2020
0.1098
0.1100
0.0920
0.0975
807,457
-0.01(-11.28%)
Jun 19, 2020
0.1188
0.1188
0.1000
0.1099
336,600
+0.01(+9.90%)
Jun 18, 2020
0.1050
0.1100
0.0915
0.1000
1,151,010
+0.00(+0.00%)
Jun 17, 2020
0.1055
0.1170
0.0935
0.1000
1,704,658
-0.01(-9.09%)
Jun 16, 2020
0.1200
0.1209
0.1031
0.1100
559,397
+0.00(+0.00%)
Jun 15, 2020
0.0975
0.1175
0.0950
0.1100
852,616
+0.01(+10.00%)
Jun 12, 2020
0.1025
0.1100
0.1000
0.1000
755,600
-0.00(-2.44%)
Jun 11, 2020
0.1110
0.1200
0.1000
0.1025
846,377
-0.00(-1.06%)
Jun 10, 2020
0.1200
0.1300
0.0995
0.1036
1,398,100
-0.02(-13.31%)
Jun 09, 2020
0.0985
0.1420
0.0985
0.1195
1,678,319
+0.02(+21.32%)
Jun 08, 2020
0.0982
0.1089
0.0830
0.0985
1,999,894
+0.01(+9.57%)
Jun 05, 2020
0.0897
0.0960
0.0810
0.0899
1,107,200
+0.00(+1.58%)
Jun 04, 2020
0.1000
0.1090
0.0800
0.0885
1,627,326
-0.02(-15.71%)
Jun 03, 2020
0.0920
0.1200
0.0836
0.1050
5,334,168
+0.02(+25.00%)
Jun 02, 2020
0.0747
0.0870
0.0711
0.0840
1,555,459
+0.01(+16.67%)
Jun 01, 2020
0.0725
0.0740
0.0700
0.0720
464,139
+0.00(+2.86%)
May 29, 2020
0.0769
0.0769
0.0680
0.0700
686,400
-0.01(-7.04%)
May 28, 2020
0.0740
0.0770
0.0701
0.0753
688,666
+0.00(+1.76%)
May 27, 2020
0.0797
0.0797
0.0680
0.0740
879,477
+0.00(+4.37%)
May 26, 2020
0.0600
0.0750
0.0585
0.0709
2,840,831
+0.01(+20.17%)
May 22, 2020
0.0600
0.0628
0.0571
0.0590
366,900
-0.00(-1.17%)
May 21, 2020
0.0628
0.0628
0.0560
0.0597
402,092
+0.00(+0.34%)
May 20, 2020
0.0628
0.0628
0.0561
0.0595
878,536
-0.00(-1.98%)
May 19, 2020
0.0610
0.0690
0.0560
0.0607
1,639,546
+0.00(+5.57%)
May 18, 2020
0.0580
0.0612
0.0555
0.0575
1,545,239
-0.01(-10.02%)
May 15, 2020
0.0680
0.0680
0.0600
0.0639
383,600
+0.00(+1.91%)
May 14, 2020
0.0593
0.0650
0.0593
0.0627
609,584
+0.00(+5.38%)
May 13, 2020
0.0570
0.0680
0.0570
0.0595
1,112,279
+0.00(+4.39%)
May 12, 2020
0.0590
0.0640
0.0570
0.0570
510,899
-0.00(-3.39%)
May 11, 2020
0.0640
0.0649
0.0570
0.0590
418,501
-0.00(-1.67%)
May 08, 2020
0.0575
0.0650
0.0570
0.0600
903,600
+0.00(+7.14%)
May 07, 2020
0.0700
0.0700
0.0550
0.0560
837,788
-0.00(-5.41%)
May 06, 2020
0.0628
0.0689
0.0570
0.0592
190,584
+0.00(+3.86%)
May 05, 2020
0.0595
0.0600
0.0570
0.0570
321,988
-0.00(-4.04%)
May 04, 2020
0.0624
0.0705
0.0575
0.0594
590,253
-0.00(-1.98%)
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.