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
Lifeist Wellness Inc
(OP:
NXTTF
)
N/A
UNCHANGED
Last Price
Updated: 3:36 PM EDT, Apr 6, 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, 2018
1.210
1.270
1.190
1.250
621,317
+0.05(+4.26%)
Apr 27, 2018
1.155
1.270
1.100
1.199
433,983
+0.04(+3.36%)
Apr 26, 2018
1.240
1.240
1.160
1.160
203,498
-0.05(-4.37%)
Apr 25, 2018
1.279
1.279
1.190
1.213
172,264
-0.04(-2.99%)
Apr 24, 2018
1.196
1.257
1.190
1.250
197,969
+0.01(+0.84%)
Apr 23, 2018
1.270
1.280
1.220
1.240
344,188
-0.03(-2.36%)
Apr 20, 2018
1.330
1.330
1.270
1.270
244,171
-0.05(-4.10%)
Apr 19, 2018
1.310
1.380
1.305
1.324
214,910
+0.06(+4.85%)
Apr 18, 2018
1.289
1.300
1.256
1.263
438,096
-0.04(-2.84%)
Apr 17, 2018
1.340
1.360
1.280
1.300
116,507
-0.04(-2.98%)
Apr 16, 2018
1.340
1.360
1.310
1.340
314,286
+0.02(+1.58%)
Apr 13, 2018
1.310
1.380
1.260
1.319
369,738
+0.01(+0.43%)
Apr 12, 2018
1.290
1.369
1.260
1.313
223,451
-0.03(-1.99%)
Apr 11, 2018
1.400
1.400
1.310
1.340
179,056
-0.02(-1.47%)
Apr 10, 2018
1.300
1.386
1.240
1.360
267,714
+0.05(+3.82%)
Apr 09, 2018
1.340
1.370
1.250
1.310
182,358
+0.00(+0.00%)
Apr 06, 2018
1.335
1.335
1.277
1.310
634,698
-0.05(-3.68%)
Apr 05, 2018
1.266
1.370
1.225
1.360
503,935
+0.11(+8.80%)
Apr 04, 2018
1.100
1.250
1.100
1.250
856,649
+0.01(+1.12%)
Apr 03, 2018
1.280
1.370
1.149
1.236
447,164
-0.06(-4.92%)
Apr 02, 2018
1.415
1.440
1.290
1.300
511,413
-0.09(-6.47%)
Mar 29, 2018
1.390
1.390
1.390
0
+0.05(+3.73%)
Mar 28, 2018
1.365
1.400
1.280
1.340
426,760
-0.04(-2.92%)
Mar 27, 2018
1.580
1.580
1.380
1.380
522,836
-0.14(-9.19%)
Mar 26, 2018
1.590
1.600
1.510
1.520
391,991
-0.03(-1.94%)
Mar 23, 2018
1.570
1.620
1.530
1.550
354,611
+0.07(+4.73%)
Mar 22, 2018
1.589
1.589
1.460
1.480
646,525
-0.14(-8.64%)
Mar 21, 2018
1.609
1.670
1.560
1.620
441,062
+0.01(+0.62%)
Mar 20, 2018
1.860
1.860
1.607
1.610
448,621
-0.15(-8.52%)
Mar 19, 2018
2.295
3.000
1.740
1.760
1,524,432
+0.07(+4.14%)
Mar 16, 2018
1.588
1.690
1.550
1.690
341,867
+0.10(+6.42%)
Mar 15, 2018
1.600
1.610
1.560
1.588
283,549
+0.02(+1.15%)
Mar 14, 2018
1.600
1.610
1.550
1.570
251,151
+0.00(+0.00%)
Mar 13, 2018
1.615
1.650
1.560
1.570
269,297
-0.04(-2.48%)
Mar 12, 2018
1.588
1.620
1.560
1.610
486,094
+0.06(+4.07%)
Mar 09, 2018
1.570
1.590
1.519
1.547
374,151
-0.00(-0.19%)
Mar 08, 2018
1.470
1.600
1.470
1.550
433,348
+0.09(+5.92%)
Mar 07, 2018
1.550
1.550
1.428
1.463
438,768
-0.05(-3.09%)
Mar 06, 2018
1.460
1.550
1.389
1.510
534,060
+0.15(+11.03%)
Mar 05, 2018
1.320
1.390
1.300
1.360
292,657
+0.03(+2.33%)
Mar 02, 2018
1.390
1.390
1.310
1.329
170,997
-0.05(-3.70%)
Mar 01, 2018
1.290
1.390
1.250
1.380
527,087
+0.09(+6.89%)
Feb 28, 2018
1.250
1.299
1.180
1.291
307,617
+0.03(+2.47%)
Feb 27, 2018
1.385
1.409
1.240
1.260
718,065
-0.13(-9.29%)
Feb 26, 2018
1.435
1.440
1.350
1.389
416,407
-0.04(-2.67%)
Feb 23, 2018
1.400
1.450
1.400
1.427
178,398
-0.02(-1.58%)
Feb 22, 2018
1.500
1.510
1.430
1.450
254,348
-0.04(-2.68%)
Feb 21, 2018
1.485
1.520
1.450
1.490
209,942
+0.01(+0.57%)
Feb 20, 2018
1.460
1.510
1.420
1.482
350,266
+0.01(+0.95%)
Feb 16, 2018
1.468
1.468
1.468
0
-0.09(-5.86%)
Feb 15, 2018
1.570
1.579
1.520
1.559
321,346
-0.02(-1.17%)
Feb 14, 2018
1.538
1.577
1.490
1.577
312,666
+0.06(+3.67%)
Feb 13, 2018
1.493
1.540
1.450
1.522
389,652
+0.00(+0.11%)
Feb 12, 2018
1.590
1.595
1.470
1.520
428,453
-0.06(-3.80%)
Feb 09, 2018
1.477
1.610
1.400
1.580
404,266
+0.03(+2.03%)
Feb 08, 2018
1.700
1.700
1.510
1.548
380,962
-0.01(-0.88%)
Feb 07, 2018
1.630
1.729
1.515
1.562
831,434
+0.02(+1.18%)
Feb 06, 2018
1.360
1.550
1.320
1.544
933,814
+0.18(+13.15%)
Feb 05, 2018
1.170
1.538
1.170
1.365
1,547,003
-0.08(-5.86%)
Feb 02, 2018
1.575
1.650
1.222
1.450
2,599,359
-0.35(-19.62%)
Feb 01, 2018
2.175
2.200
1.682
1.804
2,101,765
-0.48(-20.90%)
Jan 31, 2018
2.360
2.390
2.247
2.280
427,997
-0.08(-3.46%)
Jan 30, 2018
2.500
2.540
2.300
2.362
721,839
-0.02(-0.76%)
Jan 29, 2018
2.450
2.460
2.360
2.380
461,805
-0.06(-2.45%)
Jan 26, 2018
2.403
2.500
2.320
2.440
421,550
+0.03(+1.24%)
Jan 25, 2018
2.490
2.520
2.381
2.410
522,888
-0.05(-1.89%)
Jan 24, 2018
2.580
2.580
2.400
2.456
543,314
-0.11(-4.42%)
Jan 23, 2018
2.687
2.740
2.464
2.570
582,218
-0.11(-4.07%)
Jan 22, 2018
2.710
2.824
2.650
2.679
913,977
+0.15(+5.72%)
Jan 19, 2018
2.322
2.560
2.250
2.534
882,449
+0.18(+7.83%)
Jan 18, 2018
2.406
2.450
2.291
2.350
838,860
-0.04(-1.68%)
Jan 17, 2018
2.505
2.510
2.327
2.390
501,412
+0.01(+0.29%)
Jan 16, 2018
2.330
2.600
2.310
2.383
993,248
+0.26(+12.29%)
Jan 12, 2018
2.122
2.122
2.122
0
-0.26(-10.86%)
Jan 11, 2018
2.509
2.630
2.295
2.381
1,602,151
-0.21(-8.08%)
Jan 10, 2018
2.635
2.795
2.325
2.590
1,402,335
-0.19(-6.83%)
Jan 09, 2018
2.655
2.950
2.650
2.780
995,953
+0.12(+4.51%)
Jan 08, 2018
2.680
2.950
2.500
2.660
1,657,723
+0.06(+2.31%)
Jan 05, 2018
2.365
2.627
2.320
2.600
997,389
+0.08(+3.07%)
Jan 04, 2018
2.475
2.640
2.330
2.523
2,122,516
-0.15(-5.66%)
Jan 03, 2018
2.900
2.990
2.620
2.674
2,424,546
-0.12(-4.16%)
Jan 02, 2018
2.490
3.000
2.480
2.790
2,675,042
+0.44(+18.55%)
Dec 29, 2017
2.353
2.353
2.353
0
-0.20(-7.71%)
Dec 28, 2017
3.290
3.471
2.120
2.550
5,868,429
-0.46(-15.28%)
Dec 27, 2017
2.390
3.089
2.250
3.010
2,624,391
+0.65(+27.54%)
Dec 26, 2017
2.250
2.413
2.200
2.360
2,049,967
+0.26(+12.38%)
Dec 22, 2017
1.930
2.160
1.855
2.100
2,535,576
+0.33(+18.58%)
Dec 21, 2017
1.510
1.870
1.480
1.771
2,632,202
+0.31(+21.30%)
Dec 20, 2017
1.347
1.500
1.290
1.460
1,702,959
+0.15(+11.66%)
Dec 19, 2017
1.315
1.470
1.200
1.308
1,946,753
-0.02(-1.62%)
Dec 18, 2017
1.060
1.350
1.040
1.329
2,640,382
+0.35(+35.23%)
Dec 15, 2017
0.9685
1.000
0.9350
0.9828
1,034,505
+0.02(+1.56%)
Dec 14, 2017
0.9386
0.9677
0.9070
0.9677
618,426
+0.02(+2.25%)
Dec 13, 2017
0.9761
1.010
0.9000
0.9464
2,096,519
-0.01(-1.42%)
Dec 12, 2017
0.8918
0.9901
0.8700
0.9600
2,260,425
+0.11(+12.97%)
Dec 11, 2017
0.7600
0.8500
0.7413
0.8498
2,364,170
+0.12(+16.41%)
Dec 08, 2017
0.6975
0.7350
0.6880
0.7300
784,345
+0.02(+2.70%)
Dec 07, 2017
0.7523
0.7813
0.6753
0.7108
1,873,895
+0.04(+6.57%)
Dec 06, 2017
0.7275
0.7369
0.6600
0.6670
979,863
-0.03(-4.42%)
Dec 05, 2017
0.6705
0.7377
0.6620
0.6978
850,828
+0.02(+2.72%)
Dec 04, 2017
0.7450
0.7500
0.6716
0.6794
804,168
-0.05(-6.52%)
Dec 01, 2017
0.7689
0.8049
0.7033
0.7268
1,461,808
-0.05(-5.98%)
Nov 30, 2017
0.5290
0.8100
0.4767
0.7730
2,977,106
+0.16(+26.37%)
Nov 29, 2017
0.7800
0.7900
0.5935
0.6117
3,357,712
-0.20(-24.87%)
Nov 28, 2017
1.060
1.066
0.6610
0.8142
3,945,045
-0.05(-5.87%)
Nov 27, 2017
0.6720
0.8671
0.6490
0.8650
5,283,445
+0.33(+60.92%)
Nov 24, 2017
0.3700
0.5620
0.3683
0.5375
2,235,467
+0.17(+45.66%)
Nov 22, 2017
0.3257
0.3955
0.3040
0.3690
2,455,997
+0.06(+19.03%)
Nov 21, 2017
0.2760
0.3198
0.2670
0.3100
1,311,769
+0.05(+17.38%)
Nov 20, 2017
0.2505
0.2650
0.2436
0.2641
801,930
+0.02(+8.42%)
Nov 17, 2017
0.2420
0.2440
0.2200
0.2436
287,055
+0.01(+5.41%)
Nov 16, 2017
0.2600
0.2620
0.2110
0.2311
568,135
-0.02(-7.19%)
Nov 15, 2017
0.2660
0.2690
0.2381
0.2490
1,412,485
+0.01(+4.53%)
Nov 14, 2017
0.2260
0.2600
0.2260
0.2382
774,741
+0.03(+13.43%)
Nov 13, 2017
0.1800
0.2150
0.1800
0.2100
642,457
+0.02(+9.37%)
Nov 10, 2017
0.1892
0.1920
0.1794
0.1920
183,410
+0.00(+1.05%)
Nov 09, 2017
0.1970
0.1995
0.1800
0.1900
276,342
+0.00(+0.00%)
Nov 08, 2017
0.2000
0.2070
0.1800
0.1900
403,196
+0.01(+4.05%)
Nov 07, 2017
0.1912
0.1950
0.1710
0.1826
586,839
+0.01(+7.41%)
Nov 06, 2017
0.1693
0.1790
0.1560
0.1700
265,286
+0.00(+0.00%)
Nov 03, 2017
0.1630
0.1770
0.1610
0.1700
71,438
+0.00(+1.80%)
Nov 02, 2017
0.1790
0.1790
0.1647
0.1670
182,799
-0.00(-1.18%)
Nov 01, 2017
0.1750
0.1750
0.1688
0.1690
30,839
+0.00(+1.20%)
Oct 31, 2017
0.1668
0.1750
0.1600
0.1670
106,983
+0.00(+0.12%)
Oct 30, 2017
0.1557
0.1790
0.1557
0.1668
133,557
+0.00(+2.96%)
Oct 27, 2017
0.1596
0.1650
0.1596
0.1620
131,271
-0.00(-0.86%)
Oct 26, 2017
0.1650
0.1652
0.1600
0.1634
52,146
-0.01(-6.36%)
Oct 25, 2017
0.1745
0.1829
0.1660
0.1745
258,925
-0.01(-3.86%)
Oct 24, 2017
0.1777
0.1840
0.1700
0.1815
69,844
+0.00(+2.77%)
Oct 23, 2017
0.1806
0.1840
0.1750
0.1766
158,984
-0.00(-1.89%)
Oct 20, 2017
0.1785
0.1900
0.1745
0.1800
47,598
+0.01(+7.40%)
Oct 19, 2017
0.1800
0.1900
0.1672
0.1676
453,854
-0.01(-4.23%)
Oct 18, 2017
0.1719
0.1860
0.1654
0.1750
77,177
+0.00(+1.45%)
Oct 17, 2017
0.1725
0.1850
0.1717
0.1725
144,269
-0.01(-3.20%)
Oct 16, 2017
0.1850
0.1949
0.1750
0.1782
256,027
-0.01(-3.68%)
Oct 13, 2017
0.1855
0.1910
0.1700
0.1850
282,707
+0.01(+3.24%)
Oct 12, 2017
0.1883
0.2000
0.1700
0.1792
609,936
-0.00(-0.28%)
Oct 11, 2017
0.1880
0.1889
0.1740
0.1797
320,911
-0.01(-3.85%)
Oct 10, 2017
0.1906
0.2080
0.1820
0.1869
314,879
-0.02(-9.27%)
Oct 09, 2017
0.1900
0.2200
0.1850
0.2060
182,968
+0.02(+8.42%)
Oct 06, 2017
0.1901
0.1908
0.1840
0.1900
66,220
+0.00(+1.06%)
Oct 05, 2017
0.1900
0.1930
0.1780
0.1880
159,816
-0.00(-1.57%)
Oct 04, 2017
0.1909
0.1980
0.1825
0.1910
203,211
+0.00(+1.60%)
Oct 03, 2017
0.1940
0.1970
0.1867
0.1880
123,611
-0.00(-1.05%)
Oct 02, 2017
0.1899
0.1969
0.1850
0.1900
167,661
-0.01(-4.04%)
Sep 29, 2017
0.1976
0.1980
0.1850
0.1980
172,348
+0.00(+1.54%)
Sep 28, 2017
0.2094
0.2135
0.1831
0.1950
627,059
+0.00(+0.00%)
Sep 27, 2017
0.1882
0.1950
0.1830
0.1950
32,936
+0.01(+3.07%)
Sep 26, 2017
0.1800
0.1920
0.1800
0.1892
59,920
+0.00(+0.64%)
Sep 25, 2017
0.1957
0.1960
0.1822
0.1880
62,896
-0.00(-2.39%)
Sep 22, 2017
0.1934
0.2000
0.1890
0.1926
133,597
-0.00(-0.41%)
Sep 21, 2017
0.1964
0.2000
0.1850
0.1934
180,680
+0.00(+0.36%)
Sep 20, 2017
0.1980
0.2051
0.1850
0.1927
351,519
+0.00(+0.10%)
Sep 19, 2017
0.2000
0.2010
0.1860
0.1925
14,826
-0.01(-3.75%)
Sep 18, 2017
0.1986
0.2020
0.1910
0.2000
522,500
+0.00(+0.70%)
Sep 15, 2017
0.2056
0.2062
0.1952
0.1986
24,010
-0.01(-2.69%)
Sep 14, 2017
0.1988
0.2060
0.1988
0.2041
46,559
+0.01(+7.08%)
Sep 13, 2017
0.2023
0.2023
0.1905
0.1906
12,000
-0.00(-0.16%)
Sep 12, 2017
0.1873
0.2000
0.1873
0.1909
62,370
+0.01(+3.92%)
Sep 11, 2017
0.4958
0.1958
0.1780
0.1837
85,498
-0.00(-1.24%)
Sep 08, 2017
0.2054
0.2054
0.1860
0.1860
55,290
-0.01(-5.10%)
Sep 07, 2017
0.2076
0.2163
0.1960
0.1960
61,100
-0.01(-4.20%)
Sep 06, 2017
0.2050
0.2050
0.2030
0.2046
37,535
+0.01(+2.81%)
Sep 05, 2017
0.2041
0.2060
0.1933
0.1990
204,981
-0.01(-6.79%)
Sep 01, 2017
0.1986
0.2135
0.1986
0.2135
72,465
+0.01(+4.35%)
Aug 31, 2017
0.2035
0.2046
0.1940
0.2046
55,515
+0.00(+2.30%)
Aug 30, 2017
0.1980
0.2000
0.1980
0.2000
52,033
-0.01(-3.24%)
Aug 29, 2017
0.2000
0.2067
0.1896
0.2067
87,787
-0.01(-3.86%)
Aug 28, 2017
0.2100
0.2150
0.1950
0.2150
102,621
+0.01(+3.07%)
Aug 25, 2017
0.1870
0.2100
0.1870
0.2086
45,850
+0.01(+6.97%)
Aug 24, 2017
0.2025
0.2025
0.1896
0.1950
191,194
+0.01(+2.96%)
Aug 23, 2017
0.1755
0.1963
0.1700
0.1894
151,015
+0.01(+4.07%)
Aug 22, 2017
0.1776
0.1825
0.1645
0.1820
95,335
+0.00(+0.55%)
Aug 21, 2017
0.1700
0.1848
0.1700
0.1810
114,184
+0.02(+12.42%)
Aug 18, 2017
0.1700
0.1767
0.1610
0.1610
88,200
-0.01(-8.31%)
Aug 17, 2017
0.1700
0.1800
0.1700
0.1756
61,385
+0.00(+2.63%)
Aug 16, 2017
0.1711
0.1711
0.1711
0.1711
100
+0.00(+0.65%)
Aug 15, 2017
0.1744
0.1782
0.1624
0.1700
116,231
-0.01(-2.97%)
Aug 14, 2017
0.1800
0.1800
0.1740
0.1752
151,503
+0.00(+2.04%)
Aug 11, 2017
0.1800
0.1800
0.1717
0.1717
1,976
-0.00(-0.17%)
Aug 10, 2017
0.1694
0.1748
0.1615
0.1720
22,825
-0.00(-2.11%)
Aug 09, 2017
0.1837
0.1837
0.1757
0.1757
100,288
-0.00(-2.39%)
Aug 08, 2017
0.1710
0.1800
0.1530
0.1800
66,646
+0.02(+11.80%)
Aug 07, 2017
0.1600
0.1610
0.1600
0.1610
954
+0.00(+1.90%)
Aug 04, 2017
0.1565
0.1680
0.1565
0.1580
46,050
+0.00(+0.00%)
Aug 03, 2017
0.1600
0.1600
0.1580
0.1580
15,334
-0.01(-4.59%)
Aug 01, 2017
0.1656
0.1656
0.1656
0
-0.00(-0.24%)
Jul 31, 2017
0.1730
0.1730
0.1590
0.1660
34,894
+0.00(+0.61%)
Jul 28, 2017
0.1709
0.1709
0.1595
0.1650
23,750
+0.00(+0.00%)
Jul 27, 2017
0.1632
0.1730
0.1632
0.1650
62,888
+0.01(+3.32%)
Jul 26, 2017
0.1645
0.1645
0.1597
0.1597
8,000
-0.01(-3.68%)
Jul 25, 2017
0.1690
0.1759
0.1630
0.1658
27,895
-0.01(-4.16%)
Jul 24, 2017
0.1730
0.1730
0.1679
0.1730
129,220
+0.00(+2.00%)
Jul 21, 2017
0.1690
0.1750
0.1600
0.1696
114,903
-0.01(-6.09%)
Jul 19, 2017
0.1806
0.1806
0.1806
0
+0.01(+6.86%)
Jul 18, 2017
0.1740
0.1917
0.1690
0.1690
15,651
-0.00(-1.74%)
Jul 17, 2017
0.1801
0.1801
0.1717
0.1720
44,500
-0.01(-5.49%)
Jul 14, 2017
0.1772
0.1820
0.1687
0.1820
80,551
+0.01(+6.00%)
Jul 13, 2017
0.1636
0.1720
0.1630
0.1717
15,700
-0.01(-3.86%)
Jul 12, 2017
0.1720
0.1813
0.1712
0.1786
94,905
-0.01(-4.49%)
Jul 11, 2017
0.1839
0.2030
0.1838
0.1870
78,903
-0.00(-0.64%)
Jul 10, 2017
0.1960
0.1960
0.1843
0.1882
86,651
-0.00(-0.05%)
Jul 07, 2017
0.1880
0.1894
0.1774
0.1883
71,760
-0.00(-1.31%)
Jul 06, 2017
0.1797
0.1908
0.1760
0.1908
17,248
+0.01(+4.89%)
Jul 05, 2017
0.2000
0.2000
0.1790
0.1819
128,302
-0.01(-6.77%)
Jul 03, 2017
0.1951
0.1951
0.1951
0.1951
50
+0.00(+0.00%)
Jun 30, 2017
0.1951
0.1951
0.1951
50
+0.01(+6.90%)
Jun 29, 2017
0.2050
0.2100
0.1750
0.1825
153,750
-0.02(-10.98%)
Jun 28, 2017
0.1522
0.2050
0.1522
0.2050
116,180
+0.06(+43.86%)
Jun 27, 2017
0.1500
0.1500
0.1425
0.1425
5,455
-0.00(-0.21%)
Jun 26, 2017
0.1450
0.1450
0.1428
0.1428
46,000
-0.00(-1.65%)
Jun 23, 2017
0.1451
0.1452
0.1451
0.1452
3,000
-0.01(-5.10%)
Jun 22, 2017
0.1416
0.1530
0.1416
0.1530
17,050
+0.01(+6.25%)
Jun 21, 2017
0.1440
0.1440
0.1440
0.1440
65,000
+0.01(+7.70%)
Jun 20, 2017
0.1375
0.1375
0.1337
0.1337
10,000
-0.01(-8.92%)
Jun 19, 2017
0.1490
0.1490
0.1468
0.1468
6,050
+0.01(+9.39%)
Jun 16, 2017
0.1346
0.1420
0.1342
0.1342
46,500
-0.02(-11.71%)
Jun 15, 2017
0.1489
0.1520
0.1488
0.1520
109,609
+0.00(+2.08%)
Jun 14, 2017
0.1570
0.1570
0.1489
0.1489
33,565
+0.01(+4.20%)
Jun 09, 2017
0.1429
0.1429
0.1429
0
+0.00(+0.21%)
Jun 08, 2017
0.1426
0.1426
0.1426
0.1426
9,500
+0.00(+2.89%)
Jun 07, 2017
0.1350
0.1535
0.1350
0.1386
104,660
-0.00(-0.50%)
Jun 06, 2017
0.1580
0.1580
0.1319
0.1393
39,876
-0.01(-7.26%)
Jun 05, 2017
0.1502
0.1502
0.1502
0.1502
12,000
-0.01(-6.71%)
Jun 02, 2017
0.1585
0.1610
0.1501
0.1610
43,100
-0.01(-6.45%)
Jun 01, 2017
0.1580
0.1721
0.1540
0.1721
202,700
+0.01(+8.58%)
May 31, 2017
0.1539
0.1610
0.1539
0.1585
10,744
+0.00(+0.32%)
May 30, 2017
0.1600
0.1616
0.1484
0.1580
24,500
+0.01(+5.40%)
May 25, 2017
0.1499
0.1499
0.1499
0
-0.01(-4.16%)
May 24, 2017
0.1600
0.1650
0.1564
0.1564
138,385
-0.01(-5.84%)
May 23, 2017
0.1616
0.1690
0.1573
0.1661
162,800
-0.00(-0.54%)
May 22, 2017
0.1550
0.1740
0.1550
0.1670
143,326
+0.02(+11.56%)
May 19, 2017
0.1479
0.1497
0.1460
0.1497
17,257
-0.01(-4.65%)
May 18, 2017
0.1494
0.1640
0.1494
0.1570
7,018
-0.01(-3.62%)
May 17, 2017
0.1550
0.1629
0.1550
0.1629
16,550
-0.00(-0.61%)
May 16, 2017
0.1636
0.1639
0.1636
0.1639
3,250
-0.00(-1.80%)
May 15, 2017
0.1628
0.1672
0.1593
0.1669
31,510
+0.01(+7.54%)
May 12, 2017
0.1479
0.1552
0.1400
0.1552
39,750
-0.00(-2.39%)
May 11, 2017
0.1620
0.1660
0.1440
0.1590
96,223
+0.00(+0.00%)
May 10, 2017
0.1450
0.1590
0.1449
0.1590
65,414
+0.00(+2.91%)
May 09, 2017
0.1600
0.1600
0.1450
0.1545
178,700
+0.00(+1.64%)
May 08, 2017
0.1696
0.1700
0.1520
0.1520
17,335
-0.02(-9.36%)
May 05, 2017
0.1772
0.1792
0.1677
0.1677
27,482
-0.02(-8.86%)
May 04, 2017
0.1841
0.1912
0.1728
0.1840
285,443
-0.00(-0.70%)
May 03, 2017
0.1815
0.1880
0.1718
0.1853
474,820
+0.01(+2.94%)
May 02, 2017
0.1807
0.1807
0.1800
0.1800
21,833
-0.00(-0.55%)
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.