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
Cognetivity Neurosciences Ltd
(OP:
CGNSF
)
0.0145
UNCHANGED
Streaming Delayed Price
Updated: 2:59 PM EDT, Jun 13, 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
0.0900
0.1120
0.0900
0.1120
1,600
+0.01(+8.21%)
Apr 29, 2020
0.0943
0.1035
0.0943
0.1035
7,900
+0.00(+0.39%)
Apr 28, 2020
0.0981
0.1150
0.0901
0.1031
151,125
+0.01(+5.74%)
Apr 27, 2020
0.0720
0.0975
0.0720
0.0975
13,100
+0.00(+2.85%)
Apr 24, 2020
0.0980
0.0980
0.0801
0.0948
14,000
-0.00(-0.21%)
Apr 23, 2020
0.0950
0.0950
0.0950
0.0950
3,000
+0.00(+4.28%)
Apr 22, 2020
0.0911
0.0911
0.0850
0.0911
1,050
-0.00(-2.67%)
Apr 21, 2020
0.0810
0.0936
0.0810
0.0936
2,000
-0.00(-4.59%)
Apr 20, 2020
0.1022
0.1022
0.0800
0.0981
15,500
+0.01(+13.41%)
Apr 17, 2020
0.1047
0.1200
0.0861
0.0865
28,000
-0.01(-14.10%)
Apr 16, 2020
0.0887
0.1007
0.0887
0.1007
10,983
+0.01(+10.30%)
Apr 15, 2020
0.0814
0.0913
0.0814
0.0913
1,342
+0.01(+10.80%)
Apr 14, 2020
0.0999
0.0999
0.0824
0.0824
2,320
-0.02(-20.31%)
Apr 13, 2020
0.0932
0.1034
0.0823
0.1034
4,000
+0.01(+8.84%)
Apr 09, 2020
0.0929
0.0950
0.0900
0.0950
1,600
-0.00(-4.43%)
Apr 08, 2020
0.0926
0.1036
0.0926
0.0994
2,700
+0.00(+3.97%)
Apr 07, 2020
0.0845
0.0956
0.0845
0.0956
3,450
+0.02(+23.83%)
Apr 06, 2020
0.0720
0.0869
0.0720
0.0772
24,040
-0.00(-1.78%)
Apr 03, 2020
0.0891
0.0897
0.0786
0.0786
15,600
-0.02(-17.09%)
Apr 02, 2020
0.0948
0.0948
0.0948
12
+0.00(+0.00%)
Apr 01, 2020
0.1055
0.1089
0.0948
0.0948
12,025
-0.02(-17.57%)
Mar 31, 2020
0.0920
0.1150
0.0877
0.1150
8,809
+0.01(+8.49%)
Mar 30, 2020
0.1060
0.1110
0.1060
0.1060
1,020
-0.01(-7.83%)
Mar 27, 2020
0.0802
0.1150
0.0802
0.1150
4,300
+0.00(+3.23%)
Mar 26, 2020
0.1114
0.1114
0.1114
0.1114
1,000
-0.00(-3.97%)
Mar 25, 2020
0.1160
0.1160
0.1160
0.1160
280
+0.02(+16.00%)
Mar 24, 2020
0.0778
0.1000
0.0750
0.1000
8,100
+0.04(+66.39%)
Mar 20, 2020
0.0601
0.0601
0.0601
0
-0.02(-29.29%)
Mar 19, 2020
0.0651
0.0850
0.0600
0.0850
299,670
+0.02(+30.57%)
Mar 18, 2020
0.0716
0.0750
0.0651
0.0651
26,176
-0.01(-13.20%)
Mar 17, 2020
0.0668
0.0750
0.0658
0.0750
34,350
+0.01(+7.91%)
Mar 16, 2020
0.0695
0.0695
0.0695
0.0695
1,000
-0.01(-7.33%)
Mar 13, 2020
0.0630
0.0750
0.0630
0.0750
69,500
+0.00(+0.00%)
Mar 12, 2020
0.1100
0.1100
0.0642
0.0750
70,461
-0.03(-26.47%)
Mar 11, 2020
0.0854
0.1150
0.0854
0.1020
3,173
-0.01(-11.30%)
Mar 10, 2020
0.1150
0.1150
0.1150
0.1150
675
+0.00(+2.86%)
Mar 09, 2020
0.1200
0.1200
0.1101
0.1118
40,758
+0.00(+0.72%)
Mar 06, 2020
0.1111
0.1233
0.1110
0.1110
68,500
-0.03(-20.71%)
Mar 05, 2020
0.1560
0.1560
0.1400
0.1400
39,000
+0.02(+17.45%)
Mar 04, 2020
0.1192
0.1192
0.1192
57
+0.00(+0.00%)
Mar 03, 2020
0.1197
0.1197
0.1146
0.1192
8,281
-0.00(-0.67%)
Mar 02, 2020
0.1155
0.1281
0.1155
0.1200
76,490
-0.02(-11.70%)
Feb 28, 2020
0.1310
0.1359
0.1284
0.1359
15,400
-0.01(-3.55%)
Feb 27, 2020
0.1310
0.1439
0.1310
0.1409
120,460
+0.01(+7.56%)
Feb 26, 2020
0.1299
0.1500
0.1267
0.1310
84,362
+0.00(+0.00%)
Feb 25, 2020
0.1400
0.1607
0.1310
0.1310
32,477
+0.00(+0.00%)
Feb 24, 2020
0.1310
0.1550
0.1310
0.1310
11,533
-0.01(-5.55%)
Feb 21, 2020
0.1526
0.1526
0.1310
0.1387
12,800
-0.00(-1.56%)
Feb 20, 2020
0.1310
0.1500
0.1310
0.1409
13,365
+0.01(+7.56%)
Feb 19, 2020
0.1478
0.1478
0.1310
0.1310
37,000
-0.01(-5.42%)
Feb 18, 2020
0.1550
0.1550
0.1385
0.1385
3,552
-0.00(-3.15%)
Feb 13, 2020
0.1430
0.1430
0.1430
0
+0.01(+9.16%)
Feb 12, 2020
0.1400
0.1550
0.1310
0.1310
22,599
-0.01(-8.71%)
Feb 11, 2020
0.1300
0.1435
0.1300
0.1435
70,350
+0.01(+4.21%)
Feb 10, 2020
0.1333
0.1377
0.1310
0.1377
85,687
-0.01(-5.03%)
Feb 07, 2020
0.1400
0.1500
0.1400
0.1450
19,500
+0.00(+3.57%)
Feb 05, 2020
0.1400
0.1400
0.1400
0
-0.01(-5.53%)
Feb 04, 2020
0.1401
0.1482
0.1341
0.1482
22,785
+0.00(+1.79%)
Feb 03, 2020
0.1455
0.1456
0.1391
0.1456
9,752
-0.00(-0.14%)
Jan 31, 2020
0.1525
0.1525
0.1401
0.1458
9,400
-0.01(-4.39%)
Jan 30, 2020
0.1525
0.1525
0.1525
0.1525
175
+0.00(+2.35%)
Jan 29, 2020
0.1558
0.1558
0.1450
0.1490
19,820
+0.01(+6.58%)
Jan 28, 2020
0.1389
0.1515
0.1302
0.1398
16,350
-0.00(-0.43%)
Jan 27, 2020
0.1573
0.1573
0.1268
0.1404
258,100
-0.02(-12.25%)
Jan 24, 2020
0.1625
0.1625
0.1550
0.1600
24,400
+0.01(+4.92%)
Jan 23, 2020
0.1680
0.1799
0.1525
0.1525
35,213
-0.01(-3.97%)
Jan 22, 2020
0.1600
0.1600
0.1588
0.1588
5,500
-0.00(-0.75%)
Jan 21, 2020
0.1350
0.1670
0.1350
0.1600
32,201
-0.00(-2.14%)
Jan 17, 2020
0.1762
0.1762
0.1494
0.1635
117,000
+0.01(+9.07%)
Jan 16, 2020
0.1854
0.1854
0.1410
0.1499
196,200
-0.01(-4.40%)
Jan 15, 2020
0.1500
0.1584
0.1500
0.1568
54,100
+0.01(+4.53%)
Jan 14, 2020
0.1560
0.1750
0.1500
0.1500
54,727
-0.02(-9.53%)
Jan 13, 2020
0.1609
0.1848
0.1590
0.1658
6,625
-0.02(-10.33%)
Jan 10, 2020
0.1849
0.1849
0.1849
0.1849
8,200
+0.00(+1.82%)
Jan 09, 2020
0.1818
0.1819
0.1715
0.1816
21,422
+0.02(+14.86%)
Jan 08, 2020
0.1864
0.1930
0.1581
0.1581
5,000
-0.01(-4.76%)
Jan 07, 2020
0.1820
0.1841
0.1640
0.1660
22,954
-0.01(-7.78%)
Jan 06, 2020
0.1800
0.1870
0.1779
0.1800
41,235
+0.00(+0.00%)
Jan 03, 2020
0.1619
0.1800
0.1581
0.1800
46,700
+0.00(+0.56%)
Jan 02, 2020
0.1620
0.1790
0.1620
0.1790
14,722
+0.01(+7.25%)
Dec 31, 2019
0.1710
0.1755
0.1669
0.1669
130,800
-0.00(-2.40%)
Dec 30, 2019
0.1630
0.1820
0.1630
0.1710
20,971
-0.01(-6.04%)
Dec 27, 2019
0.1920
0.1920
0.1710
0.1820
6,200
+0.00(+1.11%)
Dec 26, 2019
0.1710
0.2060
0.1710
0.1800
23,300
-0.01(-5.86%)
Dec 24, 2019
0.1814
0.1912
0.1710
0.1912
9,200
+0.02(+9.63%)
Dec 23, 2019
0.1910
0.1910
0.1744
0.1744
49,000
-0.01(-3.11%)
Dec 20, 2019
0.1911
0.1990
0.1755
0.1800
61,300
-0.01(-4.76%)
Dec 19, 2019
0.1960
0.1960
0.1736
0.1890
15,100
-0.00(-0.84%)
Dec 18, 2019
0.1550
0.1906
0.1550
0.1906
18,499
+0.01(+5.89%)
Dec 17, 2019
0.1850
0.1900
0.1710
0.1800
76,500
-0.01(-2.70%)
Dec 16, 2019
0.1850
0.1850
0.1850
0.1850
5,000
+0.01(+7.56%)
Dec 13, 2019
0.1720
0.1720
0.1720
0.1720
2,000
-0.00(-0.52%)
Dec 12, 2019
0.1800
0.1800
0.1577
0.1729
11,775
-0.01(-4.00%)
Dec 11, 2019
0.1704
0.1801
0.1690
0.1801
7,028
+0.02(+14.35%)
Dec 10, 2019
0.1589
0.1589
0.1575
0.1575
625
+0.00(+0.00%)
Dec 09, 2019
0.1484
0.1575
0.1484
0.1575
4,140
+0.00(+1.61%)
Dec 06, 2019
0.1550
0.1550
0.1550
0.1550
100
+0.00(+3.26%)
Dec 05, 2019
0.1185
0.1503
0.1185
0.1501
26,068
-0.00(-0.20%)
Dec 04, 2019
0.1345
0.1555
0.1300
0.1504
77,483
+0.01(+7.43%)
Dec 03, 2019
0.1510
0.1510
0.1388
0.1400
138,188
-0.02(-12.50%)
Dec 02, 2019
0.1640
0.1650
0.1600
0.1600
49,000
+0.00(+0.44%)
Nov 27, 2019
0.1593
0.1593
0.1593
0
-0.01(-6.29%)
Nov 26, 2019
0.1639
0.1789
0.1616
0.1700
21,300
+0.00(+1.80%)
Nov 25, 2019
0.1680
0.1680
0.1500
0.1670
50,454
-0.00(-2.34%)
Nov 22, 2019
0.1570
0.1710
0.1570
0.1710
10,100
+0.01(+6.74%)
Nov 21, 2019
0.1685
0.1800
0.1602
0.1602
25,450
-0.01(-5.76%)
Nov 20, 2019
0.1800
0.1892
0.1700
0.1700
20,100
-0.02(-10.53%)
Nov 19, 2019
0.1785
0.1900
0.1609
0.1900
24,500
+0.01(+7.89%)
Nov 18, 2019
0.1815
0.1815
0.1761
0.1761
10,000
-0.01(-2.92%)
Nov 15, 2019
0.1800
0.1979
0.1800
0.1814
57,500
+0.01(+3.36%)
Nov 14, 2019
0.1755
0.1755
0.1755
0.1755
520
-0.01(-7.63%)
Nov 13, 2019
0.1480
0.2014
0.1480
0.1900
42,100
-0.00(-1.96%)
Nov 12, 2019
0.1900
0.1967
0.1710
0.1938
87,649
+0.01(+3.64%)
Nov 11, 2019
0.1870
0.1870
0.1870
0.1870
213
-0.01(-4.30%)
Nov 08, 2019
0.2100
0.2100
0.1930
0.1954
284,600
-0.00(-2.30%)
Nov 07, 2019
0.1851
0.2000
0.1851
0.2000
159,430
+0.01(+8.05%)
Nov 06, 2019
0.1910
0.2000
0.1821
0.1851
204,254
+0.01(+8.18%)
Nov 05, 2019
0.1700
0.1800
0.1700
0.1711
66,838
+0.00(+0.06%)
Nov 04, 2019
0.1671
0.1800
0.1671
0.1710
113,518
-0.01(-4.20%)
Nov 01, 2019
0.1823
0.1950
0.1765
0.1785
53,200
-0.00(-0.83%)
Oct 31, 2019
0.1990
0.1990
0.1770
0.1800
379,125
+0.01(+5.88%)
Oct 30, 2019
0.1690
0.1799
0.1639
0.1700
306,728
+0.02(+13.33%)
Oct 29, 2019
0.1480
0.1600
0.1480
0.1500
17,710
-0.00(-0.33%)
Oct 28, 2019
0.1620
0.1620
0.1495
0.1505
12,270
-0.00(-1.83%)
Oct 25, 2019
0.1435
0.1535
0.1379
0.1533
97,700
-0.00(-2.91%)
Oct 24, 2019
0.1930
0.1930
0.1579
0.1579
24,571
+0.01(+5.27%)
Oct 23, 2019
0.1100
0.1615
0.1100
0.1500
294,395
+0.04(+36.36%)
Oct 22, 2019
0.1050
0.1100
0.0930
0.1100
63,633
-0.00(-0.90%)
Oct 21, 2019
0.1100
0.1110
0.1050
0.1110
11,675
+0.00(+0.91%)
Oct 18, 2019
0.1100
0.1158
0.1014
0.1100
40,200
+0.00(+4.66%)
Oct 17, 2019
0.0864
0.1051
0.0864
0.1051
18,000
+0.00(+1.25%)
Oct 16, 2019
0.1117
0.1117
0.0844
0.1038
22,401
-0.01(-5.64%)
Oct 15, 2019
0.0900
0.1100
0.0900
0.1100
6,015
+0.01(+10.00%)
Oct 14, 2019
0.0750
0.1000
0.0750
0.1000
25,238
+0.01(+8.34%)
Oct 11, 2019
0.0862
0.0923
0.0862
0.0923
600
+0.01(+15.37%)
Oct 10, 2019
0.0832
0.0877
0.0780
0.0800
192,200
-0.01(-12.38%)
Oct 09, 2019
0.0815
0.0913
0.0742
0.0913
122,000
+0.01(+10.27%)
Oct 08, 2019
0.0700
0.0828
0.0641
0.0828
33,560
+0.01(+19.14%)
Oct 07, 2019
0.0780
0.0910
0.0695
0.0695
126,090
-0.02(-18.24%)
Oct 04, 2019
0.0875
0.0875
0.0846
0.0850
27,000
-0.00(-0.70%)
Oct 03, 2019
0.0862
0.0900
0.0826
0.0856
148,100
-0.00(-0.70%)
Oct 02, 2019
0.0933
0.0933
0.0862
0.0862
35,390
-0.01(-10.21%)
Oct 01, 2019
0.0941
0.0960
0.0903
0.0960
460
+0.00(+4.58%)
Sep 30, 2019
0.0862
0.0932
0.0862
0.0918
41,276
-0.01(-8.20%)
Sep 27, 2019
0.1000
0.1000
0.0945
0.1000
41,100
+0.00(+5.15%)
Sep 26, 2019
0.0993
0.0993
0.0951
0.0951
7,500
-0.01(-7.85%)
Sep 25, 2019
0.0966
0.1070
0.0951
0.1032
32,000
-0.01(-6.18%)
Sep 24, 2019
0.1006
0.1100
0.0931
0.1100
110,160
+0.00(+0.00%)
Sep 23, 2019
0.1005
0.1149
0.1005
0.1100
22,569
-0.01(-4.35%)
Sep 20, 2019
0.1034
0.1150
0.1029
0.1150
24,200
-0.00(-1.71%)
Sep 19, 2019
0.1138
0.1170
0.1006
0.1170
49,400
+0.01(+6.36%)
Sep 18, 2019
0.1171
0.1200
0.1100
0.1100
144,000
-0.00(-2.65%)
Sep 17, 2019
0.1200
0.1299
0.1130
0.1130
46,000
-0.01(-10.67%)
Sep 16, 2019
0.1130
0.1265
0.1130
0.1265
7,100
-0.00(-2.69%)
Sep 13, 2019
0.1168
0.1300
0.1151
0.1300
141,000
+0.01(+5.69%)
Sep 12, 2019
0.1149
0.1290
0.1130
0.1230
53,147
-0.00(-0.57%)
Sep 10, 2019
0.1237
0.1237
0.1237
0
-0.01(-4.85%)
Sep 09, 2019
0.1196
0.1300
0.1158
0.1300
52,020
-0.00(-0.54%)
Sep 06, 2019
0.1217
0.1400
0.1217
0.1307
29,000
-0.01(-5.43%)
Sep 05, 2019
0.1362
0.1382
0.1327
0.1382
87,000
+0.00(+1.62%)
Sep 04, 2019
0.1295
0.1415
0.1295
0.1360
26,500
+0.00(+2.10%)
Sep 03, 2019
0.1290
0.1449
0.1290
0.1332
88,629
-0.01(-6.98%)
Aug 30, 2019
0.1413
0.1434
0.1330
0.1432
15,700
+0.00(+2.21%)
Aug 29, 2019
0.1445
0.1445
0.1382
0.1401
5,795
+0.00(+3.09%)
Aug 28, 2019
0.1439
0.1444
0.1342
0.1359
13,261
+0.00(+0.07%)
Aug 27, 2019
0.1095
0.1400
0.1095
0.1358
37,015
+0.00(+1.12%)
Aug 26, 2019
0.1334
0.1343
0.1334
0.1343
3,150
-0.00(-0.59%)
Aug 23, 2019
0.1400
0.1400
0.1273
0.1351
1,200
-0.00(-1.39%)
Aug 22, 2019
0.1400
0.1400
0.1366
0.1370
1,507
+0.00(+0.96%)
Aug 21, 2019
0.1298
0.1369
0.1200
0.1357
12,500
+0.02(+13.08%)
Aug 20, 2019
0.1218
0.1287
0.1151
0.1200
20,300
-0.00(-1.56%)
Aug 19, 2019
0.1050
0.1350
0.1050
0.1219
23,790
-0.01(-5.87%)
Aug 16, 2019
0.1515
0.1515
0.1262
0.1295
39,500
-0.02(-13.09%)
Aug 15, 2019
0.1780
0.1780
0.1405
0.1490
131,734
-0.02(-10.51%)
Aug 14, 2019
0.1447
0.1665
0.1447
0.1665
40,013
+0.02(+12.20%)
Aug 13, 2019
0.1525
0.1525
0.1401
0.1484
48,500
-0.01(-7.65%)
Aug 12, 2019
0.1568
0.1644
0.1531
0.1607
18,485
-0.02(-8.59%)
Aug 09, 2019
0.1569
0.1758
0.1535
0.1758
5,100
+0.01(+4.09%)
Aug 08, 2019
0.1827
0.1843
0.1530
0.1689
35,082
-0.01(-3.32%)
Aug 07, 2019
0.1780
0.1853
0.1606
0.1747
92,055
-0.01(-2.94%)
Aug 06, 2019
0.1911
0.1911
0.1800
0.1800
103,825
-0.00(-1.15%)
Aug 05, 2019
0.2189
0.2189
0.1810
0.1821
8,605
-0.03(-14.47%)
Aug 02, 2019
0.1830
0.2161
0.1830
0.2129
22,600
+0.02(+9.40%)
Aug 01, 2019
0.2098
0.2189
0.1936
0.1946
35,702
+0.00(+2.42%)
Jul 31, 2019
0.1920
0.1997
0.1810
0.1900
38,410
-0.00(-2.11%)
Jul 30, 2019
0.1923
0.2013
0.1900
0.1941
10,622
-0.00(-0.46%)
Jul 29, 2019
0.2485
0.2485
0.1950
0.1950
185,364
-0.04(-17.09%)
Jul 26, 2019
0.2100
0.2352
0.2100
0.2352
58,700
+0.02(+7.15%)
Jul 25, 2019
0.2190
0.2200
0.2119
0.2195
21,042
-0.02(-9.22%)
Jul 24, 2019
0.2467
0.2467
0.2146
0.2418
23,000
+0.02(+6.80%)
Jul 23, 2019
0.2150
0.2450
0.2147
0.2264
30,719
+0.00(+0.62%)
Jul 22, 2019
0.2400
0.2414
0.2225
0.2250
19,665
-0.01(-6.25%)
Jul 19, 2019
0.2334
0.2493
0.2310
0.2400
77,400
+0.00(+1.87%)
Jul 18, 2019
0.2410
0.2525
0.2313
0.2356
113,924
-0.00(-1.83%)
Jul 17, 2019
0.2590
0.2590
0.2396
0.2400
137,725
-0.01(-3.03%)
Jul 16, 2019
0.2300
0.2480
0.2300
0.2475
36,811
+0.02(+7.61%)
Jul 15, 2019
0.2397
0.2510
0.2300
0.2300
46,393
+0.00(+0.79%)
Jul 12, 2019
0.2400
0.2660
0.2282
0.2282
177,000
-0.01(-4.92%)
Jul 11, 2019
0.2670
0.2700
0.2331
0.2400
67,206
-0.02(-9.09%)
Jul 10, 2019
0.2407
0.2700
0.2407
0.2640
35,670
+0.04(+17.96%)
Jul 09, 2019
0.2400
0.2451
0.2238
0.2238
10,828
-0.02(-6.36%)
Jul 08, 2019
0.2630
0.2630
0.2390
0.2390
40,340
-0.00(-0.99%)
Jul 05, 2019
0.2391
0.2500
0.2187
0.2414
5,200
+0.03(+13.92%)
Jul 03, 2019
0.2119
0.2150
0.2119
0.2119
10,400
-0.05(-17.87%)
Jul 02, 2019
0.2580
0.2580
0.2580
0.2580
1,000
+0.03(+12.17%)
Jul 01, 2019
0.2293
0.2300
0.2293
0.2300
22,500
-0.00(-1.50%)
Jun 28, 2019
0.2120
0.2335
0.2120
0.2335
9,200
+0.00(+1.21%)
Jun 27, 2019
0.2307
0.2307
0.2307
0.2307
9,000
-0.00(-1.28%)
Jun 26, 2019
0.2100
0.2337
0.2100
0.2337
26,550
+0.02(+7.40%)
Jun 25, 2019
0.2164
0.2260
0.2142
0.2176
21,244
-0.00(-2.16%)
Jun 24, 2019
0.2400
0.2400
0.2200
0.2224
9,434
-0.01(-4.34%)
Jun 21, 2019
0.2442
0.2442
0.2177
0.2325
3,200
-0.03(-10.20%)
Jun 20, 2019
0.2100
0.2589
0.2100
0.2589
10,300
+0.04(+16.31%)
Jun 19, 2019
0.2433
0.2433
0.2226
0.2226
1,100
-0.00(-1.55%)
Jun 18, 2019
0.2266
0.2266
0.2120
0.2261
17,400
+0.01(+7.11%)
Jun 17, 2019
0.2255
0.2288
0.2111
0.2111
13,312
-0.03(-12.22%)
Jun 14, 2019
0.2427
0.2500
0.2340
0.2405
17,500
-0.00(-2.00%)
Jun 13, 2019
0.2460
0.2482
0.2453
0.2454
12,322
-0.01(-2.11%)
Jun 12, 2019
0.2515
0.2515
0.2430
0.2507
14,260
-0.02(-6.32%)
Jun 11, 2019
0.2676
0.2676
0.2676
0.2676
1,050
+0.02(+10.26%)
Jun 10, 2019
0.2430
0.2468
0.2427
0.2427
21,625
-0.01(-4.64%)
Jun 07, 2019
0.2661
0.2661
0.2545
0.2545
4,100
+0.01(+2.62%)
Jun 06, 2019
0.2513
0.2560
0.2391
0.2480
12,443
-0.00(-1.23%)
Jun 05, 2019
0.2450
0.2550
0.2366
0.2511
12,426
-0.00(-0.67%)
Jun 04, 2019
0.2528
0.2528
0.2528
0.2528
6,000
+0.00(+0.32%)
May 31, 2019
0.2520
0.2520
0.2520
0
+0.02(+8.67%)
May 30, 2019
0.2350
0.2350
0.2319
0.2319
3,700
+0.00(+0.83%)
May 29, 2019
0.2403
0.2422
0.2300
0.2300
9,035
-0.03(-10.89%)
May 28, 2019
0.2544
0.2581
0.2393
0.2581
4,100
+0.00(+1.22%)
May 24, 2019
0.2771
0.2799
0.2550
0.2550
4,300
-0.01(-2.49%)
May 23, 2019
0.2620
0.2789
0.2500
0.2615
18,907
+0.00(+0.38%)
May 22, 2019
0.2546
0.2737
0.2546
0.2605
13,275
+0.00(+0.54%)
May 21, 2019
0.2425
0.2628
0.2425
0.2591
14,250
+0.00(+1.37%)
May 20, 2019
0.2180
0.2556
0.2180
0.2556
3,725
-0.02(-5.96%)
May 17, 2019
0.2720
0.2720
0.2686
0.2718
10,600
+0.01(+5.19%)
May 16, 2019
0.2380
0.2710
0.2380
0.2584
29,602
+0.02(+9.68%)
May 15, 2019
0.2350
0.2476
0.2314
0.2356
24,069
-0.01(-2.36%)
May 14, 2019
0.2450
0.2452
0.2356
0.2413
26,700
-0.01(-5.15%)
May 13, 2019
0.2502
0.2625
0.2320
0.2544
87,297
-0.01(-4.75%)
May 10, 2019
0.2672
0.2678
0.2512
0.2671
86,300
-0.01(-2.13%)
May 09, 2019
0.2700
0.2729
0.2600
0.2729
33,279
-0.00(-0.87%)
May 08, 2019
0.2530
0.2760
0.2530
0.2753
8,025
+0.00(+1.70%)
May 07, 2019
0.2614
0.2798
0.2614
0.2707
10,852
+0.01(+4.92%)
May 06, 2019
0.2759
0.2759
0.2580
0.2580
30,000
-0.01(-4.41%)
May 03, 2019
0.2666
0.2896
0.2666
0.2699
3,600
-0.01(-3.61%)
May 02, 2019
0.2639
0.2841
0.2639
0.2800
35,370
-0.00(-1.58%)
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.