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
Tinley Beverage CO Inc
(OP:
TNYBF
)
0.0286
-0.0022 (-7.14%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 24, 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, 2020
0.2397
0.2500
0.2275
0.2394
61,724
-0.02(-8.70%)
Apr 29, 2020
0.3000
0.3000
0.2482
0.2622
19,021
-0.01(-2.89%)
Apr 28, 2020
0.2490
0.2700
0.2490
0.2700
33,957
+0.02(+8.00%)
Apr 27, 2020
0.2276
0.2556
0.2200
0.2500
66,617
+0.00(+1.09%)
Apr 24, 2020
0.2630
0.2630
0.2440
0.2473
11,700
-0.01(-4.18%)
Apr 23, 2020
0.2661
0.2661
0.2524
0.2581
35,740
-0.01(-2.90%)
Apr 22, 2020
0.2600
0.2658
0.2545
0.2658
17,173
+0.01(+5.69%)
Apr 21, 2020
0.2515
0.2612
0.2491
0.2515
6,339
+0.01(+2.49%)
Apr 20, 2020
0.2600
0.2689
0.2400
0.2454
35,912
-0.01(-5.69%)
Apr 17, 2020
0.2598
0.2629
0.2571
0.2602
13,500
+0.00(+1.25%)
Apr 16, 2020
0.2838
0.2838
0.2570
0.2570
17,677
-0.01(-5.20%)
Apr 15, 2020
0.2688
0.2750
0.2620
0.2711
29,695
-0.01(-1.95%)
Apr 14, 2020
0.2860
0.2890
0.2749
0.2765
27,960
-0.00(-0.14%)
Apr 13, 2020
0.2986
0.2986
0.2693
0.2769
53,652
-0.03(-9.51%)
Apr 09, 2020
0.3044
0.3240
0.2760
0.3060
112,900
+0.00(+1.39%)
Apr 08, 2020
0.2532
0.3023
0.2532
0.3018
103,051
+0.05(+18.35%)
Apr 07, 2020
0.2449
0.2650
0.2449
0.2550
30,553
+0.01(+4.90%)
Apr 06, 2020
0.2410
0.2450
0.2280
0.2431
143,625
+0.03(+12.96%)
Apr 03, 2020
0.2017
0.2152
0.1950
0.2152
13,600
+0.01(+7.33%)
Apr 02, 2020
0.2290
0.2290
0.1950
0.2005
43,233
-0.01(-4.07%)
Apr 01, 2020
0.1960
0.2090
0.1955
0.2090
3,286
+0.01(+4.50%)
Mar 31, 2020
0.2040
0.2283
0.2000
0.2000
38,480
+0.03(+17.65%)
Mar 30, 2020
0.1642
0.1759
0.1642
0.1700
36,975
+0.01(+8.07%)
Mar 27, 2020
0.1600
0.1671
0.1520
0.1573
6,900
-0.01(-3.38%)
Mar 26, 2020
0.1620
0.1720
0.1588
0.1628
34,620
+0.00(+1.75%)
Mar 25, 2020
0.1589
0.1639
0.1589
0.1600
12,445
+0.00(+0.63%)
Mar 24, 2020
0.1559
0.1590
0.1421
0.1590
57,626
+0.01(+6.00%)
Mar 23, 2020
0.1500
0.1576
0.1465
0.1500
19,935
-0.00(-2.53%)
Mar 20, 2020
0.1769
0.1800
0.1539
0.1539
124,000
-0.01(-6.16%)
Mar 19, 2020
0.1435
0.1640
0.1334
0.1640
100,520
+0.03(+19.10%)
Mar 18, 2020
0.1260
0.1464
0.1260
0.1377
21,439
-0.02(-11.73%)
Mar 17, 2020
0.1650
0.1650
0.1450
0.1560
107,909
-0.00(-2.50%)
Mar 16, 2020
0.1183
0.1759
0.1183
0.1600
112,555
-0.02(-11.11%)
Mar 13, 2020
0.1642
0.1800
0.1534
0.1800
80,500
+0.03(+20.00%)
Mar 12, 2020
0.1860
0.1860
0.1480
0.1500
69,528
-0.05(-24.85%)
Mar 11, 2020
0.2051
0.2225
0.1996
0.1996
22,950
-0.03(-11.25%)
Mar 10, 2020
0.2162
0.2360
0.2067
0.2249
29,391
+0.01(+5.09%)
Mar 09, 2020
0.2388
0.2611
0.2140
0.2140
61,106
-0.06(-20.62%)
Mar 06, 2020
0.2610
0.2699
0.2484
0.2696
80,500
-0.01(-4.06%)
Mar 05, 2020
0.2744
0.2890
0.2685
0.2810
9,050
-0.01(-3.10%)
Mar 04, 2020
0.2835
0.2900
0.2774
0.2900
2,053
+0.01(+1.75%)
Mar 03, 2020
0.2835
0.2900
0.2834
0.2850
38,569
+0.02(+7.95%)
Mar 02, 2020
0.2870
0.2870
0.2640
0.2640
39,499
+0.01(+2.33%)
Feb 28, 2020
0.2800
0.2800
0.2575
0.2580
93,400
-0.03(-9.47%)
Feb 27, 2020
0.2700
0.2850
0.2693
0.2850
119,257
+0.00(+0.00%)
Feb 26, 2020
0.2730
0.2850
0.2700
0.2850
10,097
+0.01(+4.24%)
Feb 25, 2020
0.2780
0.2800
0.2730
0.2734
17,750
-0.01(-3.32%)
Feb 24, 2020
0.2755
0.2909
0.2691
0.2828
63,177
+0.00(+1.58%)
Feb 21, 2020
0.2750
0.2930
0.2750
0.2784
10,400
-0.02(-6.26%)
Feb 20, 2020
0.2965
0.3034
0.2816
0.2970
30,200
+0.00(+0.00%)
Feb 19, 2020
0.2949
0.3023
0.2872
0.2970
16,793
+0.00(+0.17%)
Feb 18, 2020
0.3200
0.3200
0.2965
0.2965
15,785
-0.02(-5.93%)
Feb 14, 2020
0.3192
0.3192
0.2980
0.3152
11,100
+0.00(+0.64%)
Feb 13, 2020
0.3071
0.3132
0.3000
0.3132
12,040
-0.00(-1.11%)
Feb 12, 2020
0.3120
0.3300
0.3056
0.3167
7,740
-0.01(-2.70%)
Feb 11, 2020
0.3140
0.3261
0.3140
0.3255
6,550
+0.02(+5.75%)
Feb 10, 2020
0.3500
0.3500
0.3078
0.3078
44,200
-0.03(-8.93%)
Feb 07, 2020
0.3350
0.3380
0.3180
0.3380
11,400
+0.00(+0.33%)
Feb 06, 2020
0.3201
0.3369
0.3201
0.3369
17,530
+0.00(+1.38%)
Feb 05, 2020
0.3273
0.3323
0.3228
0.3323
9,464
+0.01(+2.25%)
Feb 04, 2020
0.3274
0.3295
0.3243
0.3250
13,235
-0.01(-3.25%)
Feb 03, 2020
0.3463
0.3463
0.3252
0.3359
19,963
-0.02(-6.51%)
Jan 31, 2020
0.3591
0.3619
0.3591
0.3593
500
+0.01(+2.66%)
Jan 30, 2020
0.3590
0.3590
0.3327
0.3500
11,450
-0.01(-2.53%)
Jan 29, 2020
0.3400
0.3591
0.3400
0.3591
5,320
+0.01(+4.15%)
Jan 28, 2020
0.3596
0.3596
0.3380
0.3448
29,474
-0.00(-0.98%)
Jan 27, 2020
0.3600
0.3639
0.3263
0.3482
48,715
-0.01(-1.92%)
Jan 24, 2020
0.3657
0.3666
0.3461
0.3550
21,500
-0.00(-0.81%)
Jan 23, 2020
0.3600
0.3779
0.3421
0.3579
11,600
+0.01(+1.65%)
Jan 22, 2020
0.3500
0.3605
0.3330
0.3521
25,872
-0.02(-4.53%)
Jan 21, 2020
0.3665
0.3769
0.3665
0.3688
29,774
+0.02(+5.92%)
Jan 17, 2020
0.3240
0.3482
0.3127
0.3482
1,100
+0.02(+7.47%)
Jan 16, 2020
0.3477
0.3645
0.3240
0.3240
21,830
-0.03(-8.14%)
Jan 15, 2020
0.2890
0.3641
0.2890
0.3527
60,052
+0.07(+23.84%)
Jan 14, 2020
0.2744
0.2848
0.2734
0.2848
26,650
+0.00(+0.53%)
Jan 13, 2020
0.2870
0.2931
0.2777
0.2833
12,545
-0.00(-0.60%)
Jan 10, 2020
0.2895
0.3000
0.2850
0.2850
4,700
-0.01(-2.76%)
Jan 09, 2020
0.2984
0.2984
0.2877
0.2931
7,696
+0.01(+4.31%)
Jan 08, 2020
0.2800
0.2889
0.2800
0.2810
417
-0.01(-2.43%)
Jan 07, 2020
0.2810
0.3017
0.2810
0.2880
21,774
-0.00(-0.35%)
Jan 06, 2020
0.2903
0.2975
0.2890
0.2890
26,036
+0.00(+0.17%)
Jan 03, 2020
0.2952
0.2952
0.2885
0.2885
1,400
-0.02(-5.07%)
Jan 02, 2020
0.3050
0.3093
0.3024
0.3039
4,960
+0.01(+1.77%)
Dec 31, 2019
0.2894
0.3005
0.2846
0.2986
13,700
+0.01(+2.61%)
Dec 30, 2019
0.2928
0.3050
0.2824
0.2910
27,569
+0.00(+0.34%)
Dec 27, 2019
0.2941
0.3190
0.2898
0.2900
16,100
-0.04(-11.91%)
Dec 26, 2019
0.3320
0.3320
0.3292
0.3292
4,192
+0.02(+6.95%)
Dec 24, 2019
0.3069
0.3078
0.2889
0.3078
320,000
+0.01(+3.81%)
Dec 23, 2019
0.3000
0.3225
0.2965
0.2965
60,272
-0.01(-2.82%)
Dec 20, 2019
0.3096
0.3153
0.2943
0.3051
15,000
-0.00(-1.13%)
Dec 19, 2019
0.2986
0.3209
0.2986
0.3086
26,764
+0.01(+4.26%)
Dec 18, 2019
0.3100
0.3100
0.2960
0.2960
26,150
-0.01(-4.18%)
Dec 17, 2019
0.2962
0.3111
0.2900
0.3089
61,347
+0.02(+7.89%)
Dec 16, 2019
0.3296
0.3296
0.2863
0.2863
23,305
-0.02(-7.88%)
Dec 13, 2019
0.2820
0.3108
0.2765
0.3108
26,300
+0.04(+14.64%)
Dec 12, 2019
0.2919
0.2940
0.2645
0.2711
37,175
-0.02(-6.10%)
Dec 11, 2019
0.2885
0.2921
0.2885
0.2887
5,529
-0.02(-5.75%)
Dec 10, 2019
0.2946
0.3063
0.2946
0.3063
30,695
+0.02(+7.47%)
Dec 09, 2019
0.2900
0.2900
0.2675
0.2850
32,980
+0.00(+1.21%)
Dec 06, 2019
0.2514
0.2816
0.2514
0.2816
60,000
+0.03(+10.78%)
Dec 05, 2019
0.2600
0.2707
0.2500
0.2542
40,315
-0.00(-1.32%)
Dec 04, 2019
0.2685
0.2773
0.2576
0.2576
3,570
-0.02(-5.74%)
Dec 03, 2019
0.2630
0.2850
0.2630
0.2733
13,270
-0.02(-8.29%)
Dec 02, 2019
0.2687
0.2984
0.2640
0.2980
48,233
+0.02(+7.19%)
Nov 29, 2019
0.2870
0.2870
0.2780
0.2780
35,500
-0.01(-4.92%)
Nov 27, 2019
0.2963
0.2963
0.2800
0.2924
19,100
-0.02(-5.92%)
Nov 26, 2019
0.2952
0.3108
0.2800
0.3108
28,494
+0.02(+7.43%)
Nov 25, 2019
0.2980
0.2980
0.2855
0.2893
32,858
-0.02(-4.99%)
Nov 22, 2019
0.3045
0.3045
0.3045
0.3045
100
-0.00(-1.33%)
Nov 21, 2019
0.3185
0.3199
0.3050
0.3086
4,200
-0.01(-3.11%)
Nov 20, 2019
0.3249
0.3272
0.3135
0.3185
28,225
-0.00(-0.99%)
Nov 19, 2019
0.2990
0.3217
0.2933
0.3217
25,825
+0.03(+9.57%)
Nov 18, 2019
0.2610
0.2936
0.2610
0.2936
21,729
+0.02(+5.99%)
Nov 15, 2019
0.2884
0.2902
0.2671
0.2770
61,300
-0.01(-1.81%)
Nov 14, 2019
0.3110
0.3185
0.2725
0.2821
111,425
-0.05(-15.54%)
Nov 13, 2019
0.3240
0.3452
0.3240
0.3340
13,853
-0.00(-0.06%)
Nov 12, 2019
0.3574
0.3655
0.3342
0.3342
14,023
-0.03(-6.99%)
Nov 11, 2019
0.3640
0.3652
0.3540
0.3593
6,987
-0.02(-4.44%)
Nov 08, 2019
0.3600
0.3760
0.3460
0.3760
4,200
+0.03(+7.12%)
Nov 07, 2019
0.3416
0.3660
0.3220
0.3510
25,243
-0.04(-10.69%)
Nov 06, 2019
0.3795
0.3930
0.3795
0.3930
3,663
+0.00(+0.77%)
Nov 05, 2019
0.4227
0.4227
0.3900
0.3900
67,259
-0.01(-1.34%)
Nov 04, 2019
0.3800
0.4130
0.3601
0.3953
62,833
+0.04(+9.78%)
Nov 01, 2019
0.3491
0.3800
0.3491
0.3601
34,300
-0.01(-1.61%)
Oct 31, 2019
0.4068
0.4068
0.3539
0.3660
24,126
-0.03(-7.22%)
Oct 30, 2019
0.3858
0.4183
0.3858
0.3945
36,398
+0.02(+6.56%)
Oct 29, 2019
0.3522
0.3702
0.3522
0.3702
18,515
+0.03(+9.92%)
Oct 28, 2019
0.3100
0.3421
0.3100
0.3368
8,485
+0.02(+5.61%)
Oct 25, 2019
0.3030
0.3226
0.3030
0.3189
21,400
+0.02(+5.60%)
Oct 24, 2019
0.2820
0.3212
0.2700
0.3020
18,085
+0.03(+11.85%)
Oct 23, 2019
0.2966
0.2966
0.2700
0.2700
30,888
-0.01(-3.23%)
Oct 22, 2019
0.2983
0.3000
0.2700
0.2790
25,212
-0.02(-8.19%)
Oct 21, 2019
0.3090
0.3090
0.2963
0.3039
26,291
-0.01(-2.31%)
Oct 18, 2019
0.3425
0.3425
0.3111
0.3111
40,500
-0.03(-9.83%)
Oct 17, 2019
0.3502
0.3502
0.3450
0.3450
16,353
+0.01(+2.37%)
Oct 16, 2019
0.3389
0.3500
0.3300
0.3370
13,938
+0.00(+1.14%)
Oct 15, 2019
0.3497
0.3497
0.3011
0.3332
110,397
-0.03(-7.44%)
Oct 14, 2019
0.3600
0.3600
0.3600
0.3600
282
+0.01(+2.51%)
Oct 11, 2019
0.3640
0.3660
0.3500
0.3512
12,200
-0.01(-3.41%)
Oct 10, 2019
0.3677
0.3700
0.3585
0.3636
5,330
-0.02(-5.07%)
Oct 09, 2019
0.3810
0.3880
0.3810
0.3830
18,500
+0.01(+3.10%)
Oct 08, 2019
0.3920
0.3920
0.3704
0.3715
11,074
-0.02(-5.23%)
Oct 07, 2019
0.3960
0.4040
0.3743
0.3920
11,714
+0.01(+1.42%)
Oct 04, 2019
0.3609
0.3903
0.3527
0.3865
6,300
+0.05(+15.03%)
Oct 03, 2019
0.3360
0.3580
0.3310
0.3360
12,113
-0.02(-4.46%)
Oct 02, 2019
0.3640
0.3724
0.2975
0.3517
52,412
-0.02(-6.09%)
Oct 01, 2019
0.3588
0.3745
0.3588
0.3745
2,545
+0.01(+2.60%)
Sep 30, 2019
0.3811
0.3811
0.3650
0.3650
6,332
-0.02(-4.20%)
Sep 27, 2019
0.4074
0.4100
0.3810
0.3810
11,600
-0.03(-7.07%)
Sep 26, 2019
0.4000
0.4196
0.3955
0.4100
23,788
-0.01(-1.20%)
Sep 25, 2019
0.4400
0.4420
0.4148
0.4150
41,315
-0.02(-4.60%)
Sep 24, 2019
0.4351
0.4357
0.4130
0.4350
14,695
+0.02(+4.82%)
Sep 23, 2019
0.3880
0.4270
0.3880
0.4150
7,271
+0.01(+3.44%)
Sep 20, 2019
0.4012
0.4012
0.4012
0.4012
1,600
+0.01(+3.64%)
Sep 19, 2019
0.3980
0.4020
0.3871
0.3871
10,572
-0.00(-1.25%)
Sep 18, 2019
0.3800
0.3963
0.3700
0.3920
11,027
+0.01(+1.32%)
Sep 17, 2019
0.3805
0.3892
0.3720
0.3869
13,794
-0.00(-0.08%)
Sep 16, 2019
0.3943
0.4000
0.3698
0.3872
36,877
-0.00(-0.36%)
Sep 13, 2019
0.3900
0.3974
0.3794
0.3886
18,300
-0.00(-0.36%)
Sep 12, 2019
0.4036
0.4050
0.3800
0.3900
37,315
-0.01(-2.89%)
Sep 11, 2019
0.4216
0.4216
0.4016
0.4016
20,285
-0.01(-2.19%)
Sep 10, 2019
0.4329
0.4329
0.4087
0.4106
7,987
+0.00(+0.15%)
Sep 09, 2019
0.4200
0.4202
0.4089
0.4100
26,340
-0.01(-2.19%)
Sep 06, 2019
0.4204
0.4348
0.4120
0.4192
27,400
+0.00(+0.05%)
Sep 05, 2019
0.4400
0.4400
0.4190
0.4190
6,591
+0.00(+0.72%)
Sep 04, 2019
0.4150
0.4312
0.4150
0.4160
16,973
-0.00(-0.48%)
Sep 03, 2019
0.4410
0.4410
0.3946
0.4180
63,150
-0.02(-4.39%)
Aug 30, 2019
0.4250
0.4372
0.4250
0.4372
31,200
+0.01(+2.87%)
Aug 29, 2019
0.4281
0.4399
0.4187
0.4250
40,818
-0.01(-2.01%)
Aug 28, 2019
0.4395
0.4500
0.4260
0.4337
40,577
-0.02(-3.86%)
Aug 27, 2019
0.4556
0.4570
0.4500
0.4511
22,756
-0.00(-0.51%)
Aug 26, 2019
0.4534
0.4534
0.4534
0.4534
900
-0.00(-0.74%)
Aug 23, 2019
0.4600
0.4662
0.4540
0.4568
29,000
+0.00(+0.02%)
Aug 22, 2019
0.4817
0.4838
0.4567
0.4567
1,590
-0.01(-1.15%)
Aug 21, 2019
0.4600
0.4700
0.4600
0.4620
16,388
-0.01(-1.64%)
Aug 20, 2019
0.4687
0.4782
0.4525
0.4697
8,239
-0.01(-2.27%)
Aug 19, 2019
0.5050
0.5050
0.4692
0.4806
45,467
+0.01(+2.06%)
Aug 16, 2019
0.4535
0.4793
0.4535
0.4709
8,800
+0.02(+3.95%)
Aug 15, 2019
0.4700
0.4828
0.4520
0.4530
45,764
-0.02(-4.27%)
Aug 14, 2019
0.4900
0.4900
0.4609
0.4732
16,553
-0.01(-2.43%)
Aug 13, 2019
0.4800
0.4880
0.4725
0.4850
2,750
+0.02(+3.41%)
Aug 12, 2019
0.5070
0.5070
0.4642
0.4690
56,601
-0.03(-5.35%)
Aug 09, 2019
0.5088
0.5088
0.4871
0.4955
11,600
-0.01(-1.88%)
Aug 08, 2019
0.5056
0.5975
0.4882
0.5050
11,388
+0.01(+2.27%)
Aug 07, 2019
0.4770
0.5179
0.4770
0.4938
15,779
+0.01(+1.38%)
Aug 06, 2019
0.5950
0.5950
0.4795
0.4871
30,626
-0.03(-5.42%)
Aug 05, 2019
0.5600
0.6000
0.5150
0.5150
33,966
-0.00(-0.92%)
Aug 02, 2019
0.5249
0.5430
0.5150
0.5198
34,700
+0.01(+2.16%)
Aug 01, 2019
0.5138
0.5280
0.5040
0.5088
43,940
+0.01(+2.79%)
Jul 31, 2019
0.5118
0.5279
0.4884
0.4950
20,025
-0.02(-4.27%)
Jul 30, 2019
0.5264
0.5373
0.5113
0.5171
44,974
+0.01(+1.13%)
Jul 29, 2019
0.4639
0.5220
0.4639
0.5113
68,966
+0.03(+6.90%)
Jul 26, 2019
0.4690
0.4907
0.4475
0.4783
67,700
+0.02(+5.38%)
Jul 25, 2019
0.4100
0.4539
0.4100
0.4539
45,077
+0.03(+7.15%)
Jul 24, 2019
0.4200
0.4307
0.4060
0.4236
24,097
+0.01(+1.61%)
Jul 23, 2019
0.4300
0.4359
0.4169
0.4169
16,705
-0.01(-2.55%)
Jul 22, 2019
0.4486
0.4486
0.4150
0.4278
40,400
-0.02(-3.69%)
Jul 19, 2019
0.4360
0.4490
0.4286
0.4442
53,900
+0.01(+1.65%)
Jul 18, 2019
0.4410
0.4435
0.4370
0.4370
10,800
-0.01(-2.30%)
Jul 17, 2019
0.4460
0.4613
0.4388
0.4473
10,650
+0.00(+0.29%)
Jul 16, 2019
0.4546
0.4546
0.4460
0.4460
1,531
-0.00(-1.02%)
Jul 15, 2019
0.4408
0.4506
0.4397
0.4506
10,300
+0.02(+4.55%)
Jul 12, 2019
0.4590
0.4590
0.4287
0.4310
50,500
-0.02(-4.22%)
Jul 11, 2019
0.4489
0.4503
0.4413
0.4500
29,820
+0.01(+1.93%)
Jul 10, 2019
0.4640
0.4640
0.4340
0.4415
26,319
-0.02(-5.30%)
Jul 09, 2019
0.4699
0.4699
0.4459
0.4662
12,714
+0.01(+2.46%)
Jul 08, 2019
0.4990
0.4990
0.4550
0.4550
23,315
-0.02(-4.21%)
Jul 05, 2019
0.4971
0.5100
0.4750
0.4750
27,700
+0.01(+1.06%)
Jul 03, 2019
0.4741
0.4810
0.4690
0.4700
25,400
+0.00(+0.21%)
Jul 02, 2019
0.4800
0.4800
0.4627
0.4690
11,828
+0.00(+0.19%)
Jul 01, 2019
0.4310
0.5249
0.4310
0.4681
24,334
+0.01(+1.54%)
Jun 28, 2019
0.4908
0.4908
0.4610
0.4610
2,000
-0.02(-3.96%)
Jun 27, 2019
0.4706
0.4875
0.4706
0.4800
19,910
+0.01(+1.95%)
Jun 26, 2019
0.4550
0.4708
0.4550
0.4708
16,611
+0.02(+3.86%)
Jun 25, 2019
0.4730
0.4730
0.4533
0.4533
5,320
-0.03(-5.33%)
Jun 24, 2019
0.4632
0.4830
0.4570
0.4788
27,358
+0.02(+3.37%)
Jun 21, 2019
0.4643
0.4643
0.4578
0.4632
5,600
+0.01(+1.40%)
Jun 20, 2019
0.4756
0.4860
0.4444
0.4568
6,401
+0.00(+0.29%)
Jun 19, 2019
0.4407
0.4700
0.4407
0.4555
25,258
+0.02(+3.78%)
Jun 18, 2019
0.4580
0.4580
0.4310
0.4389
45,507
-0.01(-3.11%)
Jun 17, 2019
0.4430
0.4550
0.4430
0.4530
25,090
+0.01(+2.40%)
Jun 14, 2019
0.4664
0.4664
0.4310
0.4424
11,600
-0.03(-5.47%)
Jun 13, 2019
0.4782
0.4877
0.4680
0.4680
9,986
-0.00(-0.43%)
Jun 12, 2019
0.5083
0.5083
0.4699
0.4700
65,356
-0.02(-4.28%)
Jun 11, 2019
0.4800
0.4929
0.4772
0.4910
47,712
+0.02(+3.83%)
Jun 10, 2019
0.4809
0.4867
0.4633
0.4729
20,009
-0.00(-0.73%)
Jun 07, 2019
0.4569
0.4794
0.4551
0.4764
18,300
+0.01(+2.45%)
Jun 06, 2019
0.4900
0.4900
0.4500
0.4650
12,965
-0.01(-1.80%)
Jun 05, 2019
0.4974
0.4974
0.4734
0.4735
2,333
+0.01(+1.70%)
Jun 04, 2019
0.4550
0.4824
0.4550
0.4656
27,001
+0.01(+1.46%)
Jun 03, 2019
0.4560
0.4630
0.4500
0.4589
25,774
-0.00(-0.24%)
May 31, 2019
0.4800
0.4800
0.4520
0.4600
32,500
-0.02(-5.04%)
May 30, 2019
0.4911
0.4938
0.4844
0.4844
15,923
-0.02(-3.31%)
May 29, 2019
0.4900
0.5010
0.4890
0.5010
129,502
+0.00(+0.20%)
May 28, 2019
0.4600
0.5000
0.4600
0.5000
74,056
-0.00(-0.20%)
May 24, 2019
0.5002
0.5030
0.4890
0.5010
16,900
+0.01(+1.48%)
May 23, 2019
0.5100
0.5100
0.4858
0.4937
96,333
-0.03(-4.91%)
May 22, 2019
0.5343
0.5343
0.5163
0.5192
11,051
-0.01(-1.50%)
May 21, 2019
0.5335
0.5402
0.5090
0.5271
72,252
+0.03(+5.42%)
May 20, 2019
0.5170
0.5170
0.5000
0.5000
12,473
-0.02(-3.27%)
May 17, 2019
0.5149
0.5355
0.5113
0.5169
22,700
+0.00(+0.21%)
May 16, 2019
0.5530
0.5530
0.5158
0.5158
33,112
-0.01(-2.68%)
May 15, 2019
0.5466
0.5473
0.5080
0.5300
24,865
-0.00(-0.28%)
May 14, 2019
0.4860
0.5455
0.4767
0.5315
79,035
+0.05(+11.36%)
May 13, 2019
0.4823
0.4823
0.4632
0.4773
78,369
-0.00(-0.81%)
May 10, 2019
0.4504
0.4830
0.4433
0.4812
29,900
+0.03(+6.93%)
May 09, 2019
0.4700
0.4700
0.4200
0.4500
143,771
-0.01(-2.45%)
May 08, 2019
0.4790
0.4866
0.4613
0.4613
27,606
-0.02(-3.70%)
May 07, 2019
0.4788
0.4800
0.4530
0.4790
46,387
-0.01(-1.44%)
May 06, 2019
0.5297
0.5400
0.4783
0.4860
61,428
-0.05(-9.58%)
May 03, 2019
0.5480
0.5535
0.5311
0.5375
135,300
+0.02(+2.97%)
May 02, 2019
0.5410
0.5593
0.5220
0.5220
46,789
-0.04(-7.28%)
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.