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
Bombardier
(OP:
BDRBF
)
67.30
+1.39 (+2.11%)
Streaming Delayed Price
Updated: 3:58 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 30, 2021
0.6990
0.7587
0.6990
0.7439
729,100
+0.00(+0.12%)
Apr 29, 2021
0.7389
0.7700
0.7389
0.7430
771,713
-0.01(-1.33%)
Apr 28, 2021
0.7400
0.7638
0.7330
0.7530
850,610
+0.00(+0.31%)
Apr 27, 2021
0.7220
0.7700
0.7220
0.7507
1,466,186
+0.00(+0.08%)
Apr 26, 2021
0.7500
0.7820
0.6970
0.7501
1,036,608
+0.01(+1.75%)
Apr 23, 2021
0.7700
0.7700
0.6870
0.7372
1,416,500
+0.01(+1.17%)
Apr 22, 2021
0.7690
0.7690
0.7100
0.7287
615,785
-0.01(-1.17%)
Apr 21, 2021
0.7540
0.7540
0.6790
0.7373
926,345
+0.03(+3.99%)
Apr 20, 2021
0.7415
0.7505
0.7050
0.7090
1,035,223
-0.03(-4.40%)
Apr 19, 2021
0.6880
0.7673
0.6790
0.7416
2,528,162
+0.04(+5.48%)
Apr 16, 2021
0.7200
0.7700
0.7000
0.7031
2,745,900
-0.02(-2.89%)
Apr 15, 2021
0.7489
0.7499
0.7010
0.7240
1,466,857
-0.01(-1.46%)
Apr 14, 2021
0.7024
0.7460
0.7000
0.7347
1,903,563
+0.02(+2.23%)
Apr 13, 2021
0.7321
0.7486
0.7084
0.7187
2,657,088
-0.01(-1.83%)
Apr 12, 2021
0.7800
0.8010
0.7122
0.7321
2,534,972
-0.04(-5.41%)
Apr 09, 2021
0.8043
0.8100
0.7360
0.7740
1,998,200
+0.01(+1.18%)
Apr 08, 2021
0.7836
0.8206
0.7570
0.7650
2,158,145
-0.02(-2.55%)
Apr 07, 2021
0.8380
0.8380
0.7800
0.7850
2,708,890
-0.00(-0.41%)
Apr 06, 2021
0.7800
0.8150
0.7510
0.7882
1,993,138
+0.01(+0.73%)
Apr 05, 2021
0.8141
0.8227
0.7520
0.7825
2,488,316
+0.01(+1.18%)
Apr 01, 2021
0.8240
0.8240
0.7493
0.7734
5,809,400
-0.00(-0.21%)
Mar 31, 2021
0.7200
0.7800
0.6900
0.7750
4,827,056
+0.07(+9.15%)
Mar 30, 2021
0.7210
0.7210
0.6800
0.7100
2,134,793
+0.02(+2.68%)
Mar 29, 2021
0.6900
0.6980
0.6500
0.6915
2,118,088
+0.02(+2.90%)
Mar 26, 2021
0.6140
0.6758
0.6140
0.6720
2,433,900
+0.04(+6.03%)
Mar 25, 2021
0.6101
0.6593
0.6011
0.6338
2,445,133
+0.01(+2.23%)
Mar 24, 2021
0.6277
0.6810
0.6060
0.6200
4,026,983
-0.01(-1.31%)
Mar 23, 2021
0.6659
0.7300
0.6100
0.6282
8,271,834
-0.03(-5.02%)
Mar 22, 2021
0.6200
0.6685
0.6029
0.6614
6,050,276
+0.05(+9.02%)
Mar 19, 2021
0.6153
0.6200
0.5560
0.6067
2,175,000
+0.01(+2.31%)
Mar 18, 2021
0.6300
0.6300
0.5833
0.5930
2,846,656
-0.01(-1.17%)
Mar 17, 2021
0.6000
0.6120
0.5740
0.6000
4,014,198
+0.01(+2.37%)
Mar 16, 2021
0.5740
0.5950
0.5737
0.5861
3,696,813
+0.01(+1.93%)
Mar 15, 2021
0.5700
0.5850
0.5600
0.5750
2,637,979
+0.01(+1.95%)
Mar 12, 2021
0.5670
0.5675
0.5372
0.5640
2,445,600
+0.01(+2.17%)
Mar 11, 2021
0.5596
0.5596
0.5304
0.5520
2,928,453
+0.00(+0.88%)
Mar 10, 2021
0.5570
0.5880
0.5350
0.5472
3,521,144
-0.01(-1.76%)
Mar 09, 2021
0.5700
0.5960
0.5500
0.5570
3,461,967
+0.00(+0.36%)
Mar 08, 2021
0.5500
0.5783
0.5500
0.5550
4,782,061
+0.02(+3.37%)
Mar 05, 2021
0.5100
0.5532
0.4800
0.5369
10,078,000
+0.04(+7.38%)
Mar 04, 2021
0.4610
0.5090
0.4563
0.5000
3,506,290
+0.02(+4.17%)
Mar 03, 2021
0.4785
0.4839
0.4460
0.4800
3,637,592
+0.01(+2.56%)
Mar 02, 2021
0.4960
0.4960
0.4511
0.4680
3,376,091
+0.01(+1.98%)
Mar 01, 2021
0.4600
0.4674
0.4486
0.4589
3,174,182
+0.01(+2.27%)
Feb 26, 2021
0.4310
0.4790
0.4310
0.4487
4,645,100
-0.00(-0.51%)
Feb 25, 2021
0.4800
0.5000
0.4442
0.4510
5,579,572
-0.03(-5.75%)
Feb 24, 2021
0.4550
0.4796
0.4250
0.4785
5,203,235
+0.03(+5.58%)
Feb 23, 2021
0.4600
0.4650
0.4180
0.4532
6,997,455
-0.00(-0.68%)
Feb 22, 2021
0.4590
0.4874
0.4418
0.4563
5,231,555
-0.00(-0.59%)
Feb 19, 2021
0.4310
0.4725
0.4310
0.4590
5,511,000
+0.00(+0.22%)
Feb 18, 2021
0.4800
0.5093
0.4337
0.4580
9,587,333
-0.03(-6.15%)
Feb 17, 2021
0.5100
0.5264
0.4800
0.4880
7,679,516
-0.02(-4.31%)
Feb 16, 2021
0.4800
0.5335
0.4800
0.5100
12,452,966
+0.02(+4.08%)
Feb 12, 2021
0.4800
0.5330
0.4800
0.4900
10,899,100
+0.01(+1.85%)
Feb 11, 2021
0.5600
0.5600
0.4801
0.4811
25,309,104
-0.10(-16.88%)
Feb 10, 2021
0.5100
0.5925
0.4998
0.5788
17,313,340
+0.07(+14.75%)
Feb 09, 2021
0.5024
0.5240
0.4900
0.5044
3,325,826
+0.00(+0.40%)
Feb 08, 2021
0.5000
0.5100
0.4800
0.5024
3,882,257
+0.00(+0.48%)
Feb 05, 2021
0.5100
0.5100
0.4854
0.5000
2,410,500
+0.00(+0.06%)
Feb 04, 2021
0.5023
0.5110
0.4690
0.4997
2,039,305
-0.01(-1.75%)
Feb 03, 2021
0.5390
0.5390
0.4790
0.5086
2,709,996
-0.01(-1.87%)
Feb 02, 2021
0.5281
0.5380
0.4760
0.5183
2,254,398
+0.03(+5.73%)
Feb 01, 2021
0.5000
0.5060
0.4743
0.4902
2,966,782
+0.01(+1.24%)
Jan 29, 2021
0.5600
0.5684
0.4801
0.4842
4,877,900
-0.06(-11.48%)
Jan 28, 2021
0.5174
0.5698
0.5137
0.5470
3,665,717
+0.02(+3.09%)
Jan 27, 2021
0.5350
0.5484
0.4800
0.5306
4,032,406
-0.02(-3.53%)
Jan 26, 2021
0.5500
0.5925
0.5330
0.5500
4,132,551
-0.01(-1.36%)
Jan 25, 2021
0.6119
0.6119
0.5401
0.5576
4,009,307
-0.04(-6.44%)
Jan 22, 2021
0.6180
0.6324
0.5666
0.5960
5,319,200
-0.02(-3.54%)
Jan 21, 2021
0.5500
0.6260
0.5366
0.6179
11,445,202
+0.09(+16.69%)
Jan 20, 2021
0.4500
0.5377
0.4500
0.5295
4,006,905
+0.06(+13.14%)
Jan 19, 2021
0.4869
0.4890
0.4501
0.4680
1,361,181
+0.00(+0.91%)
Jan 15, 2021
0.4500
0.4890
0.4464
0.4638
1,780,200
-0.00(-0.58%)
Jan 14, 2021
0.4350
0.4840
0.4270
0.4665
3,060,625
+0.03(+7.24%)
Jan 13, 2021
0.4200
0.4500
0.4080
0.4350
1,814,346
+0.02(+5.00%)
Jan 12, 2021
0.4100
0.4182
0.3950
0.4143
1,614,633
+0.01(+3.57%)
Jan 11, 2021
0.4000
0.4064
0.3851
0.4000
1,347,787
+0.00(+0.05%)
Jan 08, 2021
0.4072
0.4100
0.3864
0.3998
894,900
+0.00(+1.22%)
Jan 07, 2021
0.3951
0.4112
0.3752
0.3950
1,422,762
+0.01(+2.07%)
Jan 06, 2021
0.3793
0.3910
0.3600
0.3870
1,338,853
+0.01(+3.23%)
Jan 05, 2021
0.3720
0.3920
0.3621
0.3749
773,866
+0.00(+0.75%)
Jan 04, 2021
0.3800
0.3972
0.3580
0.3721
993,488
-0.01(-1.64%)
Dec 31, 2020
0.3783
0.3783
0.3783
1,540,979
-0.00(-1.23%)
Dec 30, 2020
0.3613
0.3860
0.3613
0.3830
1,540,979
+0.01(+2.41%)
Dec 29, 2020
0.3590
0.3850
0.3590
0.3740
981,753
-0.01(-1.58%)
Dec 28, 2020
0.3990
0.4000
0.3800
0.3800
926,667
-0.01(-1.55%)
Dec 24, 2020
0.3741
0.3920
0.3649
0.3860
1,908,200
+0.02(+4.89%)
Dec 23, 2020
0.3556
0.3751
0.3500
0.3680
1,183,548
+0.01(+3.49%)
Dec 22, 2020
0.3990
0.3990
0.3549
0.3556
982,175
-0.01(-2.01%)
Dec 21, 2020
0.3600
0.3990
0.3452
0.3629
1,601,303
-0.02(-5.37%)
Dec 18, 2020
0.3900
0.4020
0.3751
0.3835
1,339,600
+0.00(+0.66%)
Dec 17, 2020
0.3479
0.3850
0.3460
0.3810
889,897
+0.01(+4.04%)
Dec 16, 2020
0.3600
0.3690
0.3400
0.3662
957,930
+0.01(+2.35%)
Dec 15, 2020
0.3900
0.3900
0.3356
0.3578
1,709,138
-0.00(-0.86%)
Dec 14, 2020
0.3738
0.3738
0.3500
0.3609
1,876,668
+0.00(+1.38%)
Dec 11, 2020
0.3576
0.3900
0.3520
0.3560
1,463,200
-0.02(-5.42%)
Dec 10, 2020
0.3800
0.3940
0.3751
0.3764
1,918,145
-0.01(-1.41%)
Dec 09, 2020
0.4000
0.4000
0.3787
0.3818
1,989,678
-0.01(-2.35%)
Dec 08, 2020
0.3787
0.3970
0.3787
0.3910
1,615,087
+0.00(+0.21%)
Dec 07, 2020
0.3730
0.4103
0.3700
0.3902
2,239,454
-0.00(-0.15%)
Dec 04, 2020
0.3879
0.4013
0.3761
0.3908
2,096,700
+0.01(+1.51%)
Dec 03, 2020
0.3900
0.4073
0.3710
0.3850
2,391,221
-0.01(-1.28%)
Dec 02, 2020
0.3825
0.4039
0.3610
0.3900
3,524,661
+0.01(+2.63%)
Dec 01, 2020
0.4200
0.4324
0.3391
0.3800
6,651,041
-0.02(-5.66%)
Nov 30, 2020
0.4280
0.4497
0.3760
0.4028
14,675,330
+0.02(+5.56%)
Nov 27, 2020
0.3520
0.3867
0.3170
0.3816
7,264,500
+0.07(+20.91%)
Nov 25, 2020
0.3078
0.3157
0.3051
0.3156
2,078,500
+0.01(+2.50%)
Nov 24, 2020
0.3100
0.3218
0.3061
0.3079
5,302,420
-0.01(-1.91%)
Nov 23, 2020
0.2850
0.3275
0.2850
0.3139
12,375,736
+0.02(+6.62%)
Nov 20, 2020
0.2612
0.3200
0.2600
0.2944
26,836,600
+0.03(+13.23%)
Nov 19, 2020
0.2352
0.2600
0.2347
0.2600
977,870
+0.02(+10.31%)
Nov 18, 2020
0.2362
0.2475
0.2250
0.2357
557,038
+0.01(+4.76%)
Nov 17, 2020
0.2348
0.2400
0.2200
0.2250
450,960
+0.00(+0.58%)
Nov 16, 2020
0.2050
0.2289
0.2050
0.2237
578,611
+0.01(+5.77%)
Nov 13, 2020
0.2166
0.2400
0.2100
0.2115
558,200
-0.01(-6.00%)
Nov 12, 2020
0.2448
0.2448
0.2210
0.2250
315,883
+0.00(+0.36%)
Nov 11, 2020
0.2339
0.2340
0.2241
0.2242
523,240
-0.01(-3.36%)
Nov 10, 2020
0.2320
0.2484
0.2320
0.2320
348,404
-0.00(-0.60%)
Nov 09, 2020
0.2307
0.2500
0.2190
0.2334
1,023,728
+0.01(+5.61%)
Nov 06, 2020
0.2300
0.2390
0.2120
0.2210
257,200
-0.01(-3.91%)
Nov 05, 2020
0.2160
0.2450
0.2160
0.2300
959,735
+0.01(+2.27%)
Nov 04, 2020
0.2356
0.2450
0.2155
0.2249
702,361
+0.00(+0.22%)
Nov 03, 2020
0.2120
0.2425
0.2120
0.2244
956,183
+0.00(+0.63%)
Nov 02, 2020
0.2100
0.2230
0.2033
0.2230
461,345
+0.01(+5.69%)
Oct 30, 2020
0.2281
0.2300
0.1956
0.2110
1,164,200
-0.02(-8.66%)
Oct 29, 2020
0.2349
0.2406
0.2260
0.2310
333,548
-0.01(-2.37%)
Oct 28, 2020
0.2450
0.2450
0.2324
0.2366
515,203
-0.01(-2.75%)
Oct 27, 2020
0.2561
0.2648
0.2415
0.2433
170,878
-0.00(-0.69%)
Oct 26, 2020
0.2590
0.2590
0.2419
0.2450
290,488
-0.00(-1.96%)
Oct 23, 2020
0.2590
0.2590
0.2400
0.2499
2,593,800
+0.00(+0.44%)
Oct 22, 2020
0.2586
0.2586
0.2400
0.2488
443,661
+0.00(+1.10%)
Oct 21, 2020
0.2580
0.2580
0.2438
0.2461
416,436
-0.00(-1.56%)
Oct 20, 2020
0.2611
0.2611
0.2462
0.2500
341,968
+0.00(+0.00%)
Oct 19, 2020
0.2393
0.2619
0.2393
0.2500
274,989
+0.01(+2.42%)
Oct 16, 2020
0.2426
0.2548
0.2400
0.2441
362,100
-0.01(-2.36%)
Oct 15, 2020
0.2650
0.2650
0.2417
0.2500
322,589
-0.00(-1.19%)
Oct 14, 2020
0.2700
0.2700
0.2490
0.2530
176,634
-0.01(-1.94%)
Oct 13, 2020
0.2520
0.2745
0.2511
0.2580
277,539
-0.00(-1.68%)
Oct 12, 2020
0.2685
0.2700
0.2512
0.2624
328,845
+0.00(+1.31%)
Oct 09, 2020
0.2685
0.2685
0.2575
0.2590
265,100
-0.00(-0.38%)
Oct 08, 2020
0.2691
0.2750
0.2541
0.2600
355,679
+0.00(+0.00%)
Oct 07, 2020
0.2699
0.2764
0.2541
0.2600
455,369
-0.00(-1.25%)
Oct 06, 2020
0.2673
0.2673
0.2545
0.2633
831,045
+0.01(+2.45%)
Oct 05, 2020
0.2663
0.2663
0.2500
0.2570
288,488
+0.00(+1.78%)
Oct 02, 2020
0.2415
0.2606
0.2415
0.2525
286,300
+0.00(+0.20%)
Oct 01, 2020
0.2540
0.2645
0.2454
0.2520
339,575
-0.00(-0.40%)
Sep 30, 2020
0.2550
0.2649
0.2500
0.2530
502,575
-0.00(-1.21%)
Sep 29, 2020
0.2608
0.2666
0.2522
0.2561
896,386
-0.01(-2.10%)
Sep 28, 2020
0.2500
0.2739
0.2500
0.2616
955,121
+0.01(+2.19%)
Sep 25, 2020
0.2564
0.2688
0.2489
0.2560
530,300
+0.00(+0.00%)
Sep 24, 2020
0.2800
0.2800
0.2441
0.2560
1,107,175
-0.01(-4.83%)
Sep 23, 2020
0.2753
0.3010
0.2650
0.2690
1,203,579
-0.01(-4.75%)
Sep 22, 2020
0.2867
0.2989
0.2824
0.2824
551,317
-0.01(-4.04%)
Sep 21, 2020
0.3168
0.3200
0.2930
0.2943
535,279
-0.01(-2.49%)
Sep 18, 2020
0.3130
0.3221
0.3000
0.3018
1,766,700
-0.01(-3.89%)
Sep 17, 2020
0.3375
0.3375
0.3100
0.3140
1,086,530
-0.01(-3.98%)
Sep 16, 2020
0.3190
0.3350
0.3034
0.3270
1,725,898
+0.02(+6.86%)
Sep 15, 2020
0.3148
0.3195
0.3060
0.3060
272,796
-0.00(-0.07%)
Sep 14, 2020
0.3021
0.3129
0.3021
0.3062
145,504
+0.00(+0.16%)
Sep 11, 2020
0.3150
0.3228
0.3031
0.3057
211,600
-0.00(-1.39%)
Sep 10, 2020
0.3200
0.3200
0.3003
0.3100
395,896
+0.00(+1.08%)
Sep 09, 2020
0.3100
0.3141
0.2871
0.3067
359,613
+0.01(+2.71%)
Sep 08, 2020
0.2949
0.3170
0.2900
0.2986
377,387
-0.01(-3.27%)
Sep 04, 2020
0.3015
0.3146
0.3000
0.3087
148,200
+0.00(+1.55%)
Sep 03, 2020
0.3100
0.3128
0.3030
0.3040
239,349
-0.00(-0.49%)
Sep 02, 2020
0.3040
0.3135
0.3027
0.3055
521,080
-0.00(-0.33%)
Sep 01, 2020
0.3035
0.3235
0.3023
0.3065
749,401
-0.00(-0.81%)
Aug 31, 2020
0.2900
0.3204
0.2900
0.3090
333,176
-0.00(-0.96%)
Aug 28, 2020
0.3045
0.3185
0.3045
0.3120
360,400
+0.00(+1.53%)
Aug 27, 2020
0.2900
0.3200
0.2900
0.3073
495,776
+0.00(+0.26%)
Aug 26, 2020
0.2980
0.3195
0.2980
0.3065
438,056
-0.00(-1.13%)
Aug 25, 2020
0.3090
0.3150
0.3000
0.3100
304,508
+0.01(+2.07%)
Aug 24, 2020
0.3098
0.3100
0.2900
0.3037
463,322
+0.01(+2.91%)
Aug 21, 2020
0.3050
0.3099
0.2951
0.2951
467,300
-0.01(-3.25%)
Aug 20, 2020
0.3171
0.3171
0.2965
0.3050
704,802
+0.00(+0.99%)
Aug 19, 2020
0.3191
0.3191
0.3020
0.3020
484,916
-0.01(-2.58%)
Aug 18, 2020
0.3100
0.3184
0.3100
0.3100
338,865
+0.00(+0.00%)
Aug 17, 2020
0.3020
0.3246
0.3020
0.3100
276,245
-0.00(-0.55%)
Aug 14, 2020
0.3216
0.3216
0.3117
0.3117
421,600
-0.00(-0.26%)
Aug 13, 2020
0.3207
0.3207
0.3118
0.3125
440,096
+0.00(+0.32%)
Aug 12, 2020
0.3260
0.3260
0.3090
0.3115
343,067
+0.00(+0.13%)
Aug 11, 2020
0.3170
0.3260
0.3076
0.3111
584,786
-0.01(-1.58%)
Aug 10, 2020
0.3137
0.3253
0.3092
0.3161
1,064,700
+0.00(+0.06%)
Aug 07, 2020
0.3100
0.3351
0.3100
0.3159
397,400
+0.00(+0.29%)
Aug 06, 2020
0.3199
0.3400
0.3110
0.3150
552,216
-0.01(-4.28%)
Aug 05, 2020
0.3225
0.3494
0.3225
0.3291
489,577
-0.00(-0.27%)
Aug 04, 2020
0.3310
0.3554
0.3250
0.3300
603,192
-0.02(-5.39%)
Aug 03, 2020
0.3410
0.3600
0.3307
0.3488
622,653
-0.00(-0.34%)
Jul 31, 2020
0.3130
0.3598
0.3130
0.3500
853,800
+0.02(+6.06%)
Jul 30, 2020
0.3300
0.3350
0.3215
0.3300
535,162
+0.00(+0.49%)
Jul 29, 2020
0.3297
0.3351
0.3200
0.3284
644,465
+0.00(+1.05%)
Jul 28, 2020
0.3200
0.3375
0.3100
0.3250
1,258,359
+0.00(+1.25%)
Jul 27, 2020
0.3100
0.3346
0.3100
0.3210
420,045
+0.00(+0.72%)
Jul 24, 2020
0.3535
0.3570
0.3187
0.3187
1,544,000
-0.02(-6.26%)
Jul 23, 2020
0.3740
0.3740
0.3300
0.3400
1,355,051
-0.02(-6.64%)
Jul 22, 2020
0.3303
0.3835
0.3303
0.3642
3,139,418
+0.02(+7.34%)
Jul 21, 2020
0.3453
0.3600
0.3300
0.3393
1,671,685
+0.01(+2.82%)
Jul 20, 2020
0.3354
0.3354
0.3202
0.3300
489,134
+0.01(+1.54%)
Jul 17, 2020
0.3000
0.3345
0.3000
0.3250
1,098,600
+0.00(+1.25%)
Jul 16, 2020
0.3260
0.3260
0.3128
0.3210
244,193
-0.00(-0.06%)
Jul 15, 2020
0.3200
0.3265
0.3106
0.3212
1,233,768
+0.01(+2.82%)
Jul 14, 2020
0.3290
0.3290
0.3101
0.3124
434,799
-0.01(-1.61%)
Jul 13, 2020
0.3239
0.3289
0.3103
0.3175
998,935
+0.00(+0.63%)
Jul 10, 2020
0.3130
0.3200
0.3100
0.3155
424,100
+0.00(+0.51%)
Jul 09, 2020
0.3300
0.3309
0.3100
0.3139
758,836
-0.00(-0.66%)
Jul 08, 2020
0.3236
0.3270
0.3150
0.3160
355,341
-0.00(-1.25%)
Jul 07, 2020
0.3400
0.3400
0.3150
0.3200
729,064
-0.01(-1.54%)
Jul 06, 2020
0.3400
0.3400
0.3155
0.3250
1,267,078
+0.01(+1.56%)
Jul 02, 2020
0.3360
0.3400
0.3148
0.3200
450,600
+0.00(+0.00%)
Jul 01, 2020
0.3700
0.3700
0.3101
0.3200
581,551
+0.01(+2.89%)
Jun 30, 2020
0.3270
0.3310
0.3100
0.3110
722,088
-0.01(-1.89%)
Jun 29, 2020
0.3100
0.3371
0.3100
0.3170
512,609
-0.01(-1.92%)
Jun 26, 2020
0.3457
0.3480
0.3131
0.3232
607,000
-0.01(-1.85%)
Jun 25, 2020
0.3480
0.3480
0.3090
0.3293
4,256,231
+0.00(+0.00%)
Jun 24, 2020
0.3400
0.3547
0.3240
0.3293
1,357,451
-0.01(-3.15%)
Jun 23, 2020
0.3557
0.3583
0.3300
0.3400
1,266,589
+0.00(+0.35%)
Jun 22, 2020
0.3569
0.3618
0.3303
0.3388
3,735,328
-0.00(-0.88%)
Jun 19, 2020
0.3600
0.3825
0.3400
0.3418
1,756,000
-0.02(-5.06%)
Jun 18, 2020
0.3750
0.3937
0.3517
0.3600
524,776
-0.02(-4.00%)
Jun 17, 2020
0.3600
0.3930
0.3460
0.3750
787,149
-0.00(-0.27%)
Jun 16, 2020
0.3622
0.3795
0.3460
0.3760
1,841,665
+0.03(+8.99%)
Jun 15, 2020
0.3593
0.3750
0.3400
0.3450
1,636,778
-0.03(-8.61%)
Jun 12, 2020
0.3650
0.3944
0.3617
0.3775
1,989,600
+0.02(+6.34%)
Jun 11, 2020
0.3680
0.4019
0.3401
0.3550
2,448,599
-0.07(-16.59%)
Jun 10, 2020
0.4940
0.4950
0.4100
0.4256
2,022,144
-0.04(-9.49%)
Jun 09, 2020
0.4590
0.5175
0.4300
0.4702
4,943,107
+0.04(+9.35%)
Jun 08, 2020
0.3930
0.4300
0.3638
0.4300
3,132,295
+0.08(+22.86%)
Jun 05, 2020
0.3500
0.3685
0.3500
0.3500
1,325,600
-0.00(-0.93%)
Jun 04, 2020
0.3700
0.3700
0.3500
0.3533
1,068,718
-0.00(-0.70%)
Jun 03, 2020
0.3350
0.3567
0.3300
0.3558
1,094,902
+0.02(+6.24%)
Jun 02, 2020
0.3400
0.3500
0.3300
0.3349
611,493
-0.00(-0.53%)
Jun 01, 2020
0.3540
0.3540
0.3201
0.3367
670,666
+0.01(+4.14%)
May 29, 2020
0.3720
0.3720
0.3203
0.3233
5,805,100
-0.03(-8.23%)
May 28, 2020
0.3719
0.3764
0.3500
0.3523
355,072
-0.02(-5.35%)
May 27, 2020
0.3757
0.3837
0.3506
0.3722
529,066
+0.00(+0.62%)
May 26, 2020
0.3825
0.3825
0.3570
0.3699
929,133
+0.02(+5.66%)
May 22, 2020
0.3504
0.3560
0.3406
0.3501
276,600
+0.00(+0.52%)
May 21, 2020
0.3360
0.3769
0.3360
0.3483
612,027
-0.02(-5.46%)
May 20, 2020
0.3448
0.3685
0.3313
0.3684
1,342,662
+0.04(+11.64%)
May 19, 2020
0.3300
0.3400
0.3036
0.3300
566,551
+0.01(+3.13%)
May 18, 2020
0.2900
0.3300
0.2900
0.3200
685,716
+0.03(+8.47%)
May 15, 2020
0.3190
0.3190
0.2900
0.2950
1,127,100
-0.01(-2.32%)
May 14, 2020
0.3010
0.3100
0.2907
0.3020
579,822
+0.00(+0.33%)
May 13, 2020
0.3310
0.3310
0.3000
0.3010
856,891
-0.01(-2.59%)
May 12, 2020
0.3320
0.3320
0.3000
0.3090
766,709
+0.00(+0.98%)
May 11, 2020
0.3200
0.3360
0.3050
0.3060
599,785
-0.02(-5.09%)
May 08, 2020
0.3420
0.3420
0.3050
0.3224
1,083,900
-0.00(-0.80%)
May 07, 2020
0.3790
0.4198
0.3200
0.3250
1,485,551
-0.05(-13.79%)
May 06, 2020
0.4000
0.4000
0.3720
0.3770
682,034
+0.00(+0.24%)
May 05, 2020
0.3591
0.3800
0.3450
0.3761
576,377
+0.03(+8.20%)
May 04, 2020
0.3480
0.3500
0.3200
0.3476
503,585
+0.01(+4.04%)
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.