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
China Evergrande Group
(OP:
EGRNF
)
0.0150
UNCHANGED
Streaming Delayed Price
Updated: 3:23 PM EDT, May 31, 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 29, 2022
0.1674
0.1707
0.1650
0.1700
5,034
+0.01(+6.25%)
Apr 28, 2022
0.1750
0.1750
0.1600
0.1600
2,700
+0.00(+0.00%)
Apr 27, 2022
0.1663
0.1750
0.1600
0.1600
37,950
-0.01(-5.88%)
Apr 26, 2022
0.1900
0.1900
0.1650
0.1700
35,107
+0.01(+3.03%)
Apr 25, 2022
0.1900
0.1900
0.1600
0.1650
200,765
+0.00(+2.48%)
Apr 22, 2022
0.1697
0.1900
0.1610
0.1610
60,939
-0.01(-4.73%)
Apr 21, 2022
0.1945
0.1945
0.1690
0.1690
30,540
-0.02(-11.05%)
Apr 20, 2022
0.2000
0.2000
0.1690
0.1900
81,200
+0.02(+12.43%)
Apr 19, 2022
0.1860
0.1860
0.1650
0.1690
17,458
-0.01(-3.70%)
Apr 18, 2022
0.1500
0.1900
0.1500
0.1755
26,604
-0.01(-5.85%)
Apr 14, 2022
0.1750
0.1864
0.1610
0.1864
16,938
+0.00(+0.00%)
Apr 13, 2022
0.1800
0.1880
0.1690
0.1864
72,986
+0.01(+6.51%)
Apr 12, 2022
0.2000
0.2000
0.1570
0.1750
347,021
-0.02(-8.38%)
Apr 11, 2022
0.2000
0.2000
0.1700
0.1910
55,400
-0.01(-3.68%)
Apr 08, 2022
0.2000
0.2075
0.1820
0.1983
64,005
+0.00(+2.22%)
Apr 07, 2022
0.1775
0.1990
0.1775
0.1940
55,305
+0.00(+2.11%)
Apr 06, 2022
0.1800
0.1900
0.1650
0.1900
429,072
+0.01(+5.56%)
Apr 05, 2022
0.1875
0.2000
0.1800
0.1800
19,225
+0.00(+0.00%)
Apr 04, 2022
0.1776
0.2150
0.1701
0.1800
262,747
+0.00(+0.00%)
Apr 01, 2022
0.2000
0.2100
0.1800
0.1800
20,550
-0.02(-10.00%)
Mar 31, 2022
0.2000
0.2000
0.2000
0.2000
9,100
-0.00(-2.44%)
Mar 30, 2022
0.2150
0.2150
0.2000
0.2050
49,671
+0.00(+2.50%)
Mar 29, 2022
0.1951
0.2459
0.1802
0.2000
136,113
+0.02(+9.11%)
Mar 28, 2022
0.1999
0.2150
0.1833
0.1833
137,005
-0.02(-8.35%)
Mar 25, 2022
0.2000
0.2050
0.2000
0.2000
63,906
+0.01(+5.26%)
Mar 24, 2022
0.2075
0.2075
0.1900
0.1900
58,225
-0.02(-9.52%)
Mar 23, 2022
0.2000
0.2150
0.2000
0.2100
65,116
-0.01(-2.33%)
Mar 22, 2022
0.2143
0.2150
0.1801
0.2150
48,747
+0.01(+7.50%)
Mar 21, 2022
0.2115
0.2230
0.2000
0.2000
86,326
-0.02(-7.19%)
Mar 18, 2022
0.1950
0.2240
0.1950
0.2155
243,751
+0.01(+3.11%)
Mar 17, 2022
0.1845
0.2090
0.1729
0.2090
458,733
+0.04(+22.94%)
Mar 16, 2022
0.1730
0.1857
0.1600
0.1700
122,799
+0.02(+13.33%)
Mar 15, 2022
0.1723
0.1736
0.1500
0.1500
319,813
-0.03(-15.01%)
Mar 14, 2022
0.1750
0.1860
0.1720
0.1765
165,035
-0.01(-7.11%)
Mar 11, 2022
0.1809
0.1900
0.1800
0.1900
7,750
+0.01(+5.56%)
Mar 10, 2022
0.2100
0.2100
0.1750
0.1800
25,306
-0.01(-4.81%)
Mar 09, 2022
0.1710
0.1900
0.1710
0.1891
115,778
-0.00(-2.02%)
Mar 08, 2022
0.1930
0.1930
0.1800
0.1930
17,544
+0.01(+7.22%)
Mar 07, 2022
0.1920
0.2030
0.1800
0.1800
73,663
-0.03(-13.46%)
Mar 04, 2022
0.1884
0.2080
0.1800
0.2080
93,399
+0.02(+9.47%)
Mar 03, 2022
0.1920
0.2100
0.1880
0.1900
70,551
-0.00(-1.04%)
Mar 02, 2022
0.2021
0.2079
0.1900
0.1920
24,200
-0.02(-7.65%)
Mar 01, 2022
0.2035
0.2099
0.1970
0.2079
39,751
+0.00(+1.41%)
Feb 28, 2022
0.2100
0.2150
0.2000
0.2050
173,483
-0.01(-2.38%)
Feb 25, 2022
0.1950
0.2100
0.1950
0.2100
49,660
+0.02(+10.53%)
Feb 24, 2022
0.2000
0.2100
0.1900
0.1900
39,182
+0.00(+0.00%)
Feb 23, 2022
0.1900
0.2100
0.1900
0.1900
45,959
-0.02(-11.17%)
Feb 22, 2022
0.2090
0.2149
0.1921
0.2139
83,000
-0.00(-0.05%)
Feb 18, 2022
0.2140
0
-0.00(-0.47%)
Feb 17, 2022
0.2150
0.2270
0.2030
0.2150
42,560
-0.01(-5.33%)
Feb 16, 2022
0.2140
0.2271
0.2030
0.2271
78,287
+0.01(+6.17%)
Feb 15, 2022
0.2150
0.2150
0.2030
0.2139
129,918
-0.00(-0.51%)
Feb 14, 2022
0.2300
0.2300
0.2000
0.2150
65,185
-0.01(-2.27%)
Feb 11, 2022
0.2400
0.2400
0.2200
0.2200
71,738
-0.01(-4.35%)
Feb 10, 2022
0.2150
0.2338
0.2100
0.2300
145,523
+0.02(+9.52%)
Feb 09, 2022
0.2020
0.2153
0.2000
0.2100
139,938
-0.01(-4.11%)
Feb 08, 2022
0.2200
0.2200
0.2000
0.2190
28,249
-0.00(-0.45%)
Feb 07, 2022
0.1900
0.2400
0.1900
0.2200
260,499
-0.01(-6.38%)
Feb 04, 2022
0.2200
0.2350
0.2051
0.2350
35,250
+0.02(+7.70%)
Feb 03, 2022
0.2275
0.2182
22,334
+0.01(+3.66%)
Feb 02, 2022
0.2430
0.2430
0.2019
0.2105
504,707
-0.01(-4.32%)
Feb 01, 2022
0.2360
0.2360
0.2055
0.2200
126,606
-0.01(-2.22%)
Jan 31, 2022
0.2020
0.2250
0.2020
0.2250
186,543
+0.01(+2.27%)
Jan 28, 2022
0.2164
0.2230
0.2009
0.2200
261,077
+0.00(+0.00%)
Jan 27, 2022
0.2310
0.2310
0.2160
0.2200
212,052
-0.00(-0.90%)
Jan 26, 2022
0.2390
0.2410
0.2220
0.2220
56,227
-0.02(-7.88%)
Jan 25, 2022
0.2350
0.2520
0.2300
0.2410
150,292
-0.01(-4.37%)
Jan 24, 2022
0.2250
0.2520
0.2250
0.2520
275,158
+0.03(+13.51%)
Jan 21, 2022
0.2220
0.2420
0.2220
0.2220
202,743
-0.02(-7.50%)
Jan 20, 2022
0.2000
0.2500
0.2000
0.2400
387,977
+0.02(+8.11%)
Jan 19, 2022
0.2200
0.2400
0.2080
0.2220
87,481
-0.02(-7.50%)
Jan 18, 2022
0.2170
0.2400
0.1990
0.2400
220,559
+0.03(+14.29%)
Jan 14, 2022
0.2100
0
-0.01(-4.55%)
Jan 13, 2022
0.2150
0.2200
0.2100
0.2200
197,400
+0.00(+0.23%)
Jan 12, 2022
0.2270
0.2270
0.2100
0.2195
80,382
-0.01(-4.57%)
Jan 11, 2022
0.2250
0.2310
0.2200
0.2300
71,888
+0.01(+4.50%)
Jan 10, 2022
0.2330
0.2360
0.2100
0.2201
177,359
-0.02(-7.91%)
Jan 07, 2022
0.2020
0.2390
0.2020
0.2390
132,837
+0.03(+12.47%)
Jan 06, 2022
0.2045
0.2230
0.1970
0.2125
147,550
+0.00(+1.43%)
Jan 05, 2022
0.2130
0.2160
0.2000
0.2095
106,878
-0.00(-0.24%)
Jan 04, 2022
0.1970
0.2180
0.1960
0.2100
300,473
+0.01(+6.65%)
Dec 31, 2021
0.1969
0.1969
0.1969
0
-0.01(-3.95%)
Dec 30, 2021
0.2200
0.2200
0.1900
0.2050
384,245
-0.02(-6.82%)
Dec 29, 2021
0.2000
0.2205
0.2000
0.2200
180,710
+0.01(+4.76%)
Dec 28, 2021
0.2100
0.2280
0.2000
0.2100
807,005
+0.00(+0.96%)
Dec 27, 2021
0.1908
0.2080
0.1908
0.2080
652,797
+0.01(+6.67%)
Dec 23, 2021
0.2080
0.2080
0.1870
0.1950
125,042
-0.02(-10.55%)
Dec 22, 2021
0.2049
0.2250
0.1800
0.2180
717,827
+0.03(+14.74%)
Dec 21, 2021
0.1800
0.2398
0.1800
0.1900
215,063
+0.01(+5.56%)
Dec 20, 2021
0.2140
0.2311
0.1700
0.1800
204,720
-0.03(-14.29%)
Dec 17, 2021
0.2200
0.2282
0.1900
0.2100
117,127
+0.01(+5.00%)
Dec 16, 2021
0.1900
0.2100
0.1900
0.2000
97,910
+0.01(+5.26%)
Dec 15, 2021
0.2100
0.2398
0.1890
0.1900
174,487
-0.02(-11.46%)
Dec 14, 2021
0.2095
0.2147
0.2000
0.2146
737,218
-0.02(-6.70%)
Dec 13, 2021
0.2400
0.2400
0.2100
0.2300
1,245,785
-0.01(-3.77%)
Dec 10, 2021
0.2200
0.2390
0.2100
0.2390
304,991
+0.02(+10.19%)
Dec 09, 2021
0.2300
0.2450
0.2000
0.2169
728,655
-0.01(-5.70%)
Dec 08, 2021
0.2400
0.2445
0.2200
0.2300
392,225
-0.02(-7.15%)
Dec 07, 2021
0.2400
0.2400
0.2400
0.2477
247,668
+0.00(+1.52%)
Dec 06, 2021
0.2350
0.2500
0.2250
0.2440
484,363
-0.04(-12.86%)
Dec 03, 2021
0.2650
0.3000
0.2600
0.2800
60,917
-0.01(-3.45%)
Dec 02, 2021
0.2687
0.2900
0.2600
0.2900
196,498
+0.01(+3.39%)
Dec 01, 2021
0.3000
0.3029
0.2658
0.2805
1,143,305
-0.02(-6.50%)
Nov 30, 2021
0.3090
0.3090
0.2750
0.3000
432,466
-0.00(-0.43%)
Nov 29, 2021
0.3020
0.3090
0.2874
0.3013
564,398
-0.01(-4.35%)
Nov 26, 2021
0.3350
0.3350
0.2950
0.3150
120,092
-0.01(-3.67%)
Nov 24, 2021
0.3335
0.3410
0.3270
0.3270
34,568
-0.01(-3.82%)
Nov 23, 2021
0.3100
0.3625
0.3100
0.3400
95,675
-0.01(-2.58%)
Nov 22, 2021
0.3415
0.3600
0.3120
0.3490
601,721
+0.02(+4.80%)
Nov 19, 2021
0.3380
0.3750
0.3200
0.3330
154,753
+0.01(+2.46%)
Nov 18, 2021
0.3515
0.3250
0.3150
0.3250
314,215
-0.05(-13.68%)
Nov 17, 2021
0.3473
0.3790
0.3440
0.3765
250,394
+0.03(+9.26%)
Nov 16, 2021
0.3400
0.3900
0.3400
0.3446
165,372
-0.01(-4.14%)
Nov 15, 2021
0.3600
0.3900
0.3400
0.3595
305,420
-0.03(-7.58%)
Nov 12, 2021
0.3401
0.3891
0.3401
0.3890
2,389,234
+0.06(+17.88%)
Nov 11, 2021
0.3070
0.3320
0.3020
0.3300
1,356,524
+0.03(+10.00%)
Nov 10, 2021
0.3000
0.3000
602,688
+0.01(+3.45%)
Nov 09, 2021
0.3120
0.3120
0.2800
0.2900
254,328
-0.01(-2.78%)
Nov 08, 2021
0.2800
0.3090
0.2800
0.2983
268,674
-0.00(-0.20%)
Nov 05, 2021
0.2900
0.3250
0.2800
0.2989
581,796
-0.03(-8.03%)
Nov 04, 2021
0.3010
0.3300
0.2950
0.3250
377,727
+0.01(+3.83%)
Nov 03, 2021
0.2980
0.3300
0.2980
0.3130
187,607
+0.01(+2.52%)
Nov 02, 2021
0.3160
0.3160
0.3000
0.3053
97,210
-0.01(-3.08%)
Nov 01, 2021
0.3010
0.3260
0.3062
0.3150
523,337
+0.01(+2.87%)
Oct 29, 2021
0.3150
0.3150
0.2923
0.3062
350,520
-0.00(-1.23%)
Oct 28, 2021
0.3219
0.3219
0.3000
0.3100
1,377,505
-0.02(-6.06%)
Oct 27, 2021
0.3270
0.3300
0.3200
0.3300
188,204
+0.00(+0.00%)
Oct 26, 2021
0.3301
0.3300
530,155
-0.01(-2.94%)
Oct 25, 2021
0.3532
0.3774
0.3400
0.3400
529,874
-0.02(-5.56%)
Oct 22, 2021
0.3270
0.3800
0.3270
0.3600
569,347
+0.02(+7.40%)
Oct 21, 2021
0.3520
0.3520
0.3200
0.3352
555,877
-0.03(-8.04%)
Oct 20, 2021
0.3590
0.3795
0.3590
0.3645
285,483
+0.01(+1.39%)
Oct 19, 2021
0.3650
0.3650
0.3300
0.3595
284,986
-0.00(-0.69%)
Oct 18, 2021
0.3381
0.3640
0.3381
0.3620
364,080
+0.02(+6.44%)
Oct 15, 2021
0.3450
0.3670
0.3394
0.3401
221,563
+0.00(+0.41%)
Oct 14, 2021
0.3520
0.3550
0.3240
0.3387
447,610
-0.01(-1.83%)
Oct 13, 2021
0.3900
0.3900
0.3300
0.3450
463,886
-0.04(-9.21%)
Oct 12, 2021
0.3670
0.3988
0.3600
0.3800
322,400
+0.00(+0.00%)
Oct 11, 2021
0.4080
0.4100
0.3500
0.3800
255,392
+0.02(+5.56%)
Oct 08, 2021
0.3750
0.3895
0.3500
0.3600
528,205
-0.02(-5.26%)
Oct 07, 2021
0.3576
0.3899
0.3500
0.3800
893,168
+0.02(+5.53%)
Oct 06, 2021
0.3900
0.3900
0.3590
0.3601
585,959
-0.03(-7.67%)
Oct 05, 2021
0.4000
0.4300
0.3690
0.3900
681,142
-0.02(-4.39%)
Oct 04, 2021
0.3485
0.4190
0.3370
0.4079
1,233,221
+0.05(+14.90%)
Oct 01, 2021
0.3863
0.3880
0.3500
0.3550
966,380
-0.02(-6.11%)
Sep 30, 2021
0.4400
0.4400
0.3700
0.3781
1,107,529
-0.06(-13.08%)
Sep 29, 2021
0.3900
0.5217
0.3900
0.4350
14,260,936
+0.08(+21.85%)
Sep 28, 2021
0.3600
0.3650
0.3300
0.3570
783,018
+0.02(+5.00%)
Sep 27, 2021
0.3400
0.3490
0.3250
0.3400
1,884,391
+0.02(+6.92%)
Sep 24, 2021
0.3200
0.3376
0.2900
0.3180
2,737,580
-0.04(-10.42%)
Sep 23, 2021
0.3591
0.3796
0.3302
0.3550
2,716,066
-0.05(-11.25%)
Sep 22, 2021
0.4252
0.4500
0.3990
0.4000
3,888,138
+0.08(+25.08%)
Sep 21, 2021
0.3319
0.3319
0.2800
0.3198
2,246,375
-0.01(-2.20%)
Sep 20, 2021
0.3073
0.3700
0.3000
0.3270
1,593,784
-0.07(-18.25%)
Sep 17, 2021
0.3430
0.4800
0.3310
0.4000
689,944
+0.05(+12.68%)
Sep 16, 2021
0.3550
0.3550
0.3320
0.3550
63,384
-0.05(-11.78%)
Sep 15, 2021
0.4005
0.4024
0.3783
0.4024
54,105
+0.00(+0.35%)
Sep 14, 2021
0.4010
0.4010
0.3885
0.4010
80,043
-0.05(-12.06%)
Sep 13, 2021
0.4560
0.4560
0.4407
0.4560
48,313
+0.01(+1.33%)
Sep 10, 2021
0.4600
0.4890
0.4410
0.4500
18,181
-0.01(-1.53%)
Sep 09, 2021
0.4650
0.4810
0.4330
0.4570
98,077
-0.01(-1.72%)
Sep 08, 2021
0.4610
0.5020
0.4510
0.4650
78,768
+0.06(+13.69%)
Sep 07, 2021
0.4800
0.4800
0.4090
0.4090
212,021
-0.10(-19.80%)
Sep 03, 2021
0.5100
0.5300
0.4800
0.5100
17,295
-0.04(-7.27%)
Sep 02, 2021
0.5500
0.5500
0.5250
0.5500
10,022
+0.00(+0.00%)
Sep 01, 2021
0.5100
0.5700
0.5100
0.5500
3,700
-0.02(-4.35%)
Aug 31, 2021
0.5900
0.5900
0.5600
0.5750
1,685
-0.01(-2.14%)
Aug 30, 2021
0.5400
0.5876
0.5300
0.5876
15,374
+0.02(+3.09%)
Aug 27, 2021
0.5900
0.5900
0.5300
0.5700
62,018
+0.00(+0.00%)
Aug 26, 2021
0.5530
0.5700
0.5360
0.5700
1,250
+0.02(+3.64%)
Aug 25, 2021
0.6100
0.6100
0.5500
0.5500
32,107
-0.05(-8.33%)
Aug 24, 2021
0.6000
0.6000
0.5500
0.6000
58,236
-0.01(-1.64%)
Aug 23, 2021
0.5309
0.6250
0.5309
0.6100
4,575
-0.05(-7.58%)
Aug 20, 2021
0.6450
0.6600
0.6300
0.6600
2,090
-0.02(-2.94%)
Aug 19, 2021
0.6550
0.6800
0.6300
0.6800
9,892
-0.02(-2.86%)
Aug 18, 2021
0.6400
0.7000
0.6400
0.7000
9,579
-0.01(-1.41%)
Aug 17, 2021
0.7100
0.7100
0.6443
0.7100
39,070
-0.01(-1.31%)
Aug 16, 2021
0.7000
0.7442
0.7000
0.7194
2,922
+0.02(+2.77%)
Aug 13, 2021
0.7700
0.7700
0.7000
0.7000
2,899
-0.09(-11.39%)
Aug 12, 2021
0.7100
0.7900
0.7100
0.7900
2,420
-0.01(-1.25%)
Aug 11, 2021
0.7700
0.8500
0.7700
0.8000
2,663
+0.03(+3.63%)
Aug 10, 2021
0.7300
0.7720
0.7100
0.7720
3,919
+0.06(+8.15%)
Aug 09, 2021
0.6875
0.7300
0.6875
0.7138
1,610
+0.03(+3.83%)
Aug 06, 2021
0.7100
0.7100
0.6500
0.6875
1,471
-0.02(-2.48%)
Aug 05, 2021
0.7050
0.7050
0.7050
0.7050
100
+0.05(+8.46%)
Aug 04, 2021
0.7425
0.7425
0.6500
0.6500
4,214
-0.07(-10.34%)
Aug 03, 2021
0.6875
0.7250
0.6500
0.7250
3,635
-0.06(-7.05%)
Aug 02, 2021
0.7300
0.7950
0.7300
0.7800
2,100
+0.03(+3.31%)
Jul 30, 2021
0.7500
0.7550
0.6050
0.7550
43,920
-0.05(-5.63%)
Jul 29, 2021
0.8250
0.8250
0.8000
0.8000
1,943
+0.05(+6.67%)
Jul 28, 2021
0.7750
0.8150
0.7500
0.7500
5,100
+0.00(+0.00%)
Jul 27, 2021
0.7800
0.7800
0.7500
0.7500
12,915
-0.15(-16.67%)
Jul 26, 2021
0.8050
0.9000
0.8050
0.9000
7,083
-0.03(-3.23%)
Jul 23, 2021
0.8900
0.9800
0.8900
0.9300
1,720
-0.07(-7.00%)
Jul 22, 2021
0.9500
1.060
0.9500
1.000
2,751
+0.05(+5.26%)
Jul 21, 2021
0.9500
0.9500
0.9500
0.9500
300
+0.05(+5.56%)
Jul 20, 2021
0.9500
1.000
0.9000
0.9000
2,479
-0.22(-19.64%)
Jul 19, 2021
1.060
1.150
1.000
1.120
24,435
-0.08(-6.67%)
Jul 16, 2021
1.205
1.250
1.170
1.200
8,771
+0.05(+4.35%)
Jul 15, 2021
1.150
1.150
1.150
1.150
516
+0.00(+0.00%)
Jul 14, 2021
1.150
1.150
1.150
1.150
200
-0.03(-2.13%)
Jul 13, 2021
1.195
1.195
1.150
1.175
1,610
+0.05(+3.98%)
Jul 12, 2021
1.110
1.175
1.110
1.130
1,405
-0.05(-4.24%)
Jul 09, 2021
1.160
1.240
1.160
1.180
6,008
+0.00(+0.00%)
Jul 08, 2021
1.240
1.240
1.180
1.180
3,624
-0.06(-4.84%)
Jul 07, 2021
1.240
1.270
1.240
1.240
2,570
+0.00(+0.00%)
Jul 06, 2021
1.250
1.270
1.240
1.240
1,410
-0.01(-0.80%)
Jul 02, 2021
1.250
1.280
1.250
1.250
8,029
-0.01(-0.79%)
Jul 01, 2021
1.260
1.350
1.260
1.260
11,160
-0.08(-5.97%)
Jun 30, 2021
1.325
1.340
1.290
1.340
4,237
-0.03(-2.19%)
Jun 28, 2021
1.370
1.370
1.370
170
+0.01(+0.73%)
Jun 25, 2021
1.360
1.380
1.360
1.360
34,045
+0.00(+0.01%)
Jun 24, 2021
1.390
1.400
1.360
1.360
10,975
-0.01(-0.73%)
Jun 23, 2021
1.350
1.390
1.310
1.370
5,550
+0.01(+0.74%)
Jun 22, 2021
1.440
1.440
1.360
1.360
9,402
-0.04(-2.86%)
Jun 21, 2021
1.290
1.400
1.290
1.400
4,210
+0.15(+12.00%)
Jun 18, 2021
1.285
1.290
1.250
1.250
1,243
-0.08(-5.80%)
Jun 17, 2021
1.300
1.380
1.300
1.327
21,759
-0.01(-0.97%)
Jun 16, 2021
1.400
1.400
1.340
1.340
35,337
-0.03(-2.40%)
Jun 15, 2021
1.400
1.400
1.370
1.373
25,224
-0.03(-1.93%)
Jun 14, 2021
1.490
1.490
1.400
1.400
17,531
-0.09(-6.04%)
Jun 11, 2021
1.450
1.490
1.450
1.490
271
+0.03(+2.05%)
Jun 10, 2021
1.490
1.490
1.430
1.460
112,640
-0.07(-4.58%)
Jun 09, 2021
1.530
1.530
1.482
1.530
5,178
+0.02(+1.32%)
Jun 08, 2021
1.600
1.600
1.501
1.510
5,395
-0.07(-4.43%)
Jun 07, 2021
1.580
1.580
1.580
1.580
800
+0.08(+5.33%)
Jun 04, 2021
1.480
1.500
1.440
1.500
1,532
+0.10(+7.14%)
Jun 03, 2021
1.480
1.480
1.400
1.400
5,886
-0.10(-6.67%)
Jun 02, 2021
1.535
1.535
1.500
1.500
3,939
-0.04(-2.60%)
Jun 01, 2021
1.540
1.540
1.500
1.540
3,671
-0.04(-2.84%)
May 28, 2021
1.590
1.610
1.585
1.585
1,345
-0.01(-0.31%)
May 27, 2021
1.640
1.640
1.590
1.590
1,162
-0.07(-4.22%)
May 26, 2021
1.675
1.680
1.660
1.660
4,183
-0.01(-0.60%)
May 25, 2021
1.690
1.690
1.630
1.670
2,680
+0.08(+4.99%)
May 24, 2021
1.590
1.660
1.590
1.591
2,031
-0.10(-5.88%)
May 21, 2021
1.590
1.690
1.590
1.690
19,988
+0.03(+1.81%)
May 20, 2021
1.590
1.660
1.590
1.660
18,624
+0.06(+3.75%)
May 19, 2021
1.690
1.690
1.600
1.600
795
+0.01(+0.63%)
May 18, 2021
1.590
1.590
1.590
1.590
2,521
+0.00(+0.00%)
May 17, 2021
1.590
1.590
1.590
1.590
6,702
-0.01(-0.63%)
May 14, 2021
1.605
1.630
1.550
1.600
358,983
+0.03(+1.91%)
May 12, 2021
1.570
1.570
1.570
89
+0.00(+0.00%)
May 11, 2021
1.630
1.645
1.560
1.570
8,044
-0.07(-4.27%)
May 10, 2021
1.640
1.665
1.640
1.640
2,344
-0.04(-2.38%)
May 07, 2021
1.680
1.700
1.680
1.680
1,645
-0.02(-1.18%)
May 06, 2021
1.747
1.750
1.700
1.700
8,716
+0.02(+1.19%)
May 05, 2021
1.680
1.710
1.680
1.680
3,368
+0.02(+1.20%)
May 04, 2021
1.650
1.665
1.650
1.660
7,230
-0.03(-1.48%)
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.