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
Acutus Medical Inc
(NQ:
AFIB
)
0.0900
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 8, 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 28, 2023
0.8700
0.8897
0.8700
0.8850
89,332
+0.02(+2.69%)
Apr 27, 2023
0.8000
0.8751
0.7900
0.8618
77,446
+0.03(+3.83%)
Apr 26, 2023
0.8402
0.8600
0.7851
0.8300
73,909
-0.02(-2.04%)
Apr 25, 2023
0.8500
0.8500
0.8200
0.8473
94,212
+0.03(+3.33%)
Apr 24, 2023
0.7900
0.8990
0.7500
0.8200
145,093
+0.03(+3.93%)
Apr 21, 2023
0.7305
0.7890
0.7301
0.7890
92,920
+0.05(+6.62%)
Apr 20, 2023
0.7568
0.7568
0.7000
0.7400
117,338
+0.03(+4.15%)
Apr 19, 2023
0.7000
0.7200
0.6888
0.7105
55,459
-0.00(-0.07%)
Apr 18, 2023
0.6968
0.7350
0.6760
0.7110
103,453
+0.02(+3.04%)
Apr 17, 2023
0.6800
0.7100
0.6700
0.6900
131,378
+0.00(+0.00%)
Apr 14, 2023
0.7100
0.8001
0.6816
0.6900
449,445
-0.03(-3.90%)
Apr 13, 2023
0.6600
0.7200
0.6600
0.7180
108,543
+0.06(+8.79%)
Apr 12, 2023
0.6700
0.7000
0.6560
0.6600
175,169
-0.03(-3.65%)
Apr 11, 2023
0.7400
0.7400
0.6700
0.6850
285,139
-0.03(-4.86%)
Apr 10, 2023
0.6900
0.7200
0.6860
0.7200
67,900
+0.04(+5.49%)
Apr 06, 2023
0.7000
0.7200
0.6825
0.6825
74,398
-0.03(-3.87%)
Apr 05, 2023
0.7700
0.7700
0.6900
0.7100
117,933
-0.05(-6.17%)
Apr 04, 2023
0.7604
0.7850
0.7500
0.7567
79,275
-0.02(-2.36%)
Apr 03, 2023
0.7600
0.7800
0.7570
0.7750
100,082
+0.02(+2.79%)
Mar 31, 2023
0.7500
0.7700
0.7346
0.7540
124,847
+0.00(+0.65%)
Mar 30, 2023
0.7000
0.7600
0.7001
0.7491
228,162
+0.05(+7.78%)
Mar 29, 2023
0.8000
0.8100
0.6500
0.6950
996,473
-0.05(-6.33%)
Mar 28, 2023
0.7200
0.7770
0.7210
0.7420
109,262
-0.00(-0.43%)
Mar 27, 2023
0.7653
0.7940
0.7380
0.7452
144,836
-0.04(-4.58%)
Mar 24, 2023
0.8100
0.8505
0.7899
0.7810
74,861
-0.03(-3.56%)
Mar 23, 2023
0.8100
0.8404
0.8011
0.8098
37,851
+0.01(+1.04%)
Mar 22, 2023
0.8500
0.8800
0.8000
0.8015
57,360
-0.05(-5.99%)
Mar 21, 2023
0.8000
0.8900
0.7812
0.8526
49,968
+0.04(+5.26%)
Mar 20, 2023
0.9200
0.9270
0.7900
0.8100
254,250
-0.12(-12.53%)
Mar 17, 2023
0.9900
1.003
0.8751
0.9260
248,483
-0.07(-7.40%)
Mar 16, 2023
0.9200
1.040
0.8790
1.000
152,922
+0.10(+11.11%)
Mar 15, 2023
0.9000
0.9330
0.8501
0.9000
246,249
+0.02(+2.13%)
Mar 14, 2023
0.8800
0.9617
0.8633
0.8812
89,966
-0.01(-0.99%)
Mar 13, 2023
0.8658
0.9961
0.8400
0.8900
126,117
-0.03(-3.26%)
Mar 10, 2023
1.030
1.050
0.8200
0.9200
229,637
-0.07(-7.07%)
Mar 09, 2023
1.040
1.090
0.9500
0.9900
297,914
-0.09(-8.33%)
Mar 08, 2023
1.160
1.200
1.020
1.080
130,294
-0.10(-8.47%)
Mar 07, 2023
1.200
1.220
1.130
1.180
170,995
-0.04(-3.28%)
Mar 06, 2023
1.210
1.250
1.200
1.220
68,263
+0.02(+1.67%)
Mar 03, 2023
1.310
1.390
1.200
1.200
298,686
-0.15(-11.11%)
Mar 02, 2023
1.410
1.500
1.342
1.350
55,068
-0.06(-4.26%)
Mar 01, 2023
1.590
1.590
1.399
1.410
81,080
-0.14(-9.03%)
Feb 28, 2023
1.550
1.580
1.480
1.550
27,553
+0.02(+1.31%)
Feb 27, 2023
1.460
1.590
1.460
1.530
57,780
+0.03(+2.00%)
Feb 24, 2023
1.480
1.520
1.450
1.500
59,071
+0.00(+0.00%)
Feb 23, 2023
1.390
1.540
1.390
1.500
56,816
+0.11(+7.91%)
Feb 22, 2023
1.480
1.480
1.370
1.390
96,864
-0.10(-6.71%)
Feb 21, 2023
1.600
1.620
1.480
1.490
51,039
-0.07(-4.49%)
Feb 17, 2023
1.510
1.570
1.510
1.560
41,149
-0.01(-0.64%)
Feb 16, 2023
1.550
1.630
1.550
1.570
45,606
+0.03(+1.95%)
Feb 15, 2023
1.550
1.640
1.460
1.540
171,091
-0.01(-0.65%)
Feb 14, 2023
1.530
1.620
1.490
1.550
92,131
+0.04(+2.65%)
Feb 13, 2023
1.510
1.575
1.460
1.510
74,020
-0.01(-0.66%)
Feb 10, 2023
1.600
1.640
1.440
1.520
216,494
-0.12(-7.32%)
Feb 09, 2023
1.670
1.800
1.610
1.640
251,469
-0.08(-4.65%)
Feb 08, 2023
1.820
1.880
1.602
1.720
266,779
-0.13(-7.03%)
Feb 07, 2023
1.930
1.960
1.710
1.850
284,923
-0.01(-0.54%)
Feb 06, 2023
1.850
1.910
1.750
1.860
336,311
+0.07(+3.91%)
Feb 03, 2023
1.750
1.850
1.670
1.790
181,356
+0.04(+2.29%)
Feb 02, 2023
1.870
1.890
1.720
1.750
139,879
-0.12(-6.42%)
Feb 01, 2023
1.700
1.940
1.660
1.870
339,795
+0.21(+12.65%)
Jan 31, 2023
1.550
1.730
1.540
1.660
199,593
+0.12(+8.14%)
Jan 30, 2023
1.580
1.580
1.510
1.535
101,647
-0.05(-2.85%)
Jan 27, 2023
1.620
1.680
1.570
1.580
87,152
-0.06(-3.66%)
Jan 26, 2023
1.690
1.700
1.560
1.640
143,848
-0.03(-1.80%)
Jan 25, 2023
1.510
1.720
1.500
1.670
127,872
+0.12(+7.74%)
Jan 24, 2023
1.710
1.720
1.530
1.550
154,017
-0.22(-12.43%)
Jan 23, 2023
1.530
1.770
1.500
1.770
552,870
+0.27(+18.00%)
Jan 20, 2023
1.290
1.520
1.290
1.500
305,339
+0.20(+15.38%)
Jan 19, 2023
1.340
1.350
1.180
1.300
111,840
+0.02(+1.56%)
Jan 18, 2023
1.270
1.370
1.240
1.280
161,180
-0.01(-0.78%)
Jan 17, 2023
1.240
1.290
1.190
1.290
97,747
+0.07(+5.74%)
Jan 13, 2023
1.040
1.250
1.040
1.220
314,614
+0.19(+18.45%)
Jan 12, 2023
1.130
1.153
0.9753
1.030
273,937
-0.13(-11.21%)
Jan 11, 2023
1.270
1.270
0.9401
1.160
435,746
-0.10(-7.94%)
Jan 10, 2023
1.270
1.290
1.223
1.260
94,217
+0.02(+1.61%)
Jan 09, 2023
1.350
1.350
1.200
1.240
371,812
-0.10(-7.46%)
Jan 06, 2023
1.460
1.548
1.340
1.340
303,084
-0.20(-12.99%)
Jan 05, 2023
1.450
1.550
1.410
1.540
136,157
+0.03(+1.99%)
Jan 04, 2023
1.430
1.580
1.400
1.510
376,133
+0.12(+8.63%)
Jan 03, 2023
1.230
1.390
1.110
1.390
456,537
+0.24(+20.87%)
Dec 30, 2022
1.050
1.250
1.050
1.150
479,942
+0.10(+9.52%)
Dec 29, 2022
0.9500
1.070
0.9500
1.050
123,939
+0.05(+5.00%)
Dec 28, 2022
0.9400
1.037
0.9400
1.000
99,061
-0.03(-2.91%)
Dec 27, 2022
1.070
1.095
0.9529
1.030
183,030
-0.03(-2.83%)
Dec 23, 2022
0.9900
1.060
0.9200
1.060
276,102
+0.05(+4.95%)
Dec 22, 2022
0.8471
1.010
0.8471
1.010
304,474
+0.11(+12.84%)
Dec 21, 2022
0.8786
0.9211
0.8510
0.8951
233,007
+0.05(+5.29%)
Dec 20, 2022
0.9200
0.9210
0.8000
0.8501
131,833
-0.04(-4.89%)
Dec 19, 2022
0.9170
0.9200
0.8733
0.8938
141,523
-0.02(-2.34%)
Dec 16, 2022
0.8100
0.9549
0.8100
0.9152
218,997
+0.11(+12.99%)
Dec 15, 2022
0.8000
0.8598
0.8000
0.8100
27,222
+0.02(+2.07%)
Dec 14, 2022
0.8035
0.8889
0.7895
0.7936
62,889
-0.03(-3.21%)
Dec 13, 2022
0.8600
0.8800
0.7895
0.8199
214,424
-0.04(-5.03%)
Dec 12, 2022
0.8918
0.9395
0.8410
0.8633
86,848
-0.05(-5.13%)
Dec 09, 2022
0.9100
0.9291
0.8700
0.9100
95,770
+0.00(+0.42%)
Dec 08, 2022
0.8810
0.9300
0.8589
0.9062
122,782
+0.01(+0.92%)
Dec 07, 2022
0.8000
0.9600
0.8000
0.8979
125,346
+0.13(+16.46%)
Dec 06, 2022
0.8480
0.8989
0.7703
0.7710
132,798
-0.06(-7.44%)
Dec 05, 2022
0.9300
0.9493
0.8301
0.8330
198,247
-0.11(-11.38%)
Dec 02, 2022
0.9300
0.9500
0.8700
0.9400
236,738
+0.02(+2.17%)
Dec 01, 2022
0.8500
0.9400
0.8101
0.9200
296,692
+0.11(+13.58%)
Nov 30, 2022
0.7704
0.8178
0.7576
0.8100
57,794
+0.02(+1.99%)
Nov 29, 2022
0.8000
0.8300
0.7800
0.7942
113,547
-0.01(-0.74%)
Nov 28, 2022
0.6700
0.8700
0.6700
0.8001
196,136
+0.10(+14.30%)
Nov 25, 2022
0.6900
0.7150
0.6700
0.7000
72,576
+0.02(+2.94%)
Nov 23, 2022
0.6339
0.6800
0.6301
0.6800
42,762
+0.05(+7.94%)
Nov 22, 2022
0.6800
0.6800
0.6295
0.6300
81,413
-0.03(-5.02%)
Nov 21, 2022
0.6217
0.6800
0.6217
0.6633
84,196
+0.00(+0.29%)
Nov 18, 2022
0.6238
0.6654
0.6238
0.6614
72,175
+0.04(+6.33%)
Nov 17, 2022
0.6185
0.6691
0.6185
0.6220
97,151
-0.02(-2.45%)
Nov 16, 2022
0.6700
0.6999
0.6200
0.6376
158,497
-0.02(-3.41%)
Nov 15, 2022
0.6700
0.6798
0.6537
0.6601
221,275
-0.02(-3.28%)
Nov 14, 2022
0.7100
0.7493
0.6500
0.6825
244,136
-0.02(-3.07%)
Nov 11, 2022
0.7600
0.7899
0.6900
0.7041
483,421
-0.05(-6.38%)
Nov 10, 2022
0.7448
0.8150
0.7448
0.7521
210,757
-0.01(-1.05%)
Nov 09, 2022
0.9000
0.9199
0.7500
0.7601
381,450
-0.15(-16.10%)
Nov 08, 2022
1.020
1.070
0.9000
0.9060
616,008
-0.12(-12.04%)
Nov 07, 2022
0.8800
1.110
0.8672
1.030
1,127,247
+0.12(+12.75%)
Nov 04, 2022
0.8400
0.9750
0.8100
0.9135
1,458,805
-0.06(-6.60%)
Nov 03, 2022
0.8800
1.030
0.7200
0.9781
22,562,340
+0.28(+39.71%)
Nov 02, 2022
0.7600
0.7800
0.7000
0.7001
72,025
-0.05(-6.65%)
Nov 01, 2022
0.7500
0.7850
0.7500
0.7500
88,271
+0.00(+0.00%)
Oct 31, 2022
0.7400
0.7800
0.7300
0.7500
91,769
+0.02(+2.73%)
Oct 28, 2022
0.7500
0.7599
0.7000
0.7301
207,709
-0.01(-2.00%)
Oct 27, 2022
0.7900
0.8060
0.7400
0.7450
165,076
-0.06(-6.88%)
Oct 26, 2022
0.7400
0.8100
0.7411
0.8000
107,353
+0.03(+4.19%)
Oct 25, 2022
0.8800
0.8844
0.7678
0.7678
171,465
-0.10(-11.55%)
Oct 24, 2022
0.8600
0.9199
0.8400
0.8681
131,927
+0.04(+4.59%)
Oct 21, 2022
0.7700
0.8998
0.7700
0.8300
120,747
+0.04(+5.73%)
Oct 20, 2022
0.8192
0.9000
0.7796
0.7850
47,301
-0.05(-6.55%)
Oct 19, 2022
0.8100
0.8500
0.8100
0.8400
57,242
+0.03(+3.47%)
Oct 18, 2022
0.8116
0.8364
0.7927
0.8118
59,545
+0.04(+5.02%)
Oct 17, 2022
0.7600
0.8110
0.7600
0.7730
34,167
+0.01(+0.99%)
Oct 14, 2022
0.7700
0.8260
0.7614
0.7654
30,809
-0.02(-2.14%)
Oct 13, 2022
0.8450
0.8450
0.7501
0.7821
126,142
-0.02(-2.25%)
Oct 12, 2022
0.8000
0.8509
0.8000
0.8001
21,403
+0.00(+0.14%)
Oct 11, 2022
0.8517
0.8517
0.7700
0.7990
43,682
+0.01(+0.76%)
Oct 10, 2022
0.7400
0.8701
0.7400
0.7930
95,227
+0.06(+8.32%)
Oct 07, 2022
0.8200
0.8365
0.7320
0.7321
82,607
-0.11(-13.56%)
Oct 06, 2022
0.9200
0.9200
0.8060
0.8469
65,327
-0.03(-2.88%)
Oct 05, 2022
0.8623
0.9099
0.8623
0.8720
44,016
-0.02(-1.91%)
Oct 04, 2022
0.8500
0.9429
0.8455
0.8890
96,969
+0.02(+2.20%)
Oct 03, 2022
0.8700
0.9700
0.8200
0.8699
96,745
-0.01(-1.15%)
Sep 30, 2022
0.8800
0.9690
0.8800
0.8800
57,039
-0.03(-3.21%)
Sep 29, 2022
0.9184
0.9846
0.8800
0.9092
34,698
-0.02(-2.24%)
Sep 28, 2022
0.9100
0.9999
0.9100
0.9300
21,941
+0.02(+2.13%)
Sep 27, 2022
0.8672
0.9191
0.8385
0.9106
43,864
+0.08(+9.09%)
Sep 26, 2022
0.8500
0.8800
0.8100
0.8347
45,357
-0.04(-4.26%)
Sep 23, 2022
0.8800
0.8800
0.8166
0.8718
71,700
+0.00(+0.21%)
Sep 22, 2022
0.9600
0.9601
0.8700
0.8700
72,410
-0.09(-9.49%)
Sep 21, 2022
1.030
1.030
0.9500
0.9612
138,633
-0.10(-9.32%)
Sep 20, 2022
1.060
1.070
1.020
1.060
64,998
+0.00(+0.00%)
Sep 19, 2022
1.180
1.210
1.020
1.060
166,084
-0.11(-9.40%)
Sep 16, 2022
1.160
1.170
1.100
1.170
80,106
-0.02(-1.68%)
Sep 15, 2022
1.150
1.200
1.150
1.190
62,136
+0.04(+3.48%)
Sep 14, 2022
1.160
1.190
1.130
1.150
72,516
-0.01(-0.86%)
Sep 13, 2022
1.100
1.160
1.090
1.160
80,794
+0.06(+5.45%)
Sep 12, 2022
1.050
1.110
1.044
1.100
112,419
+0.03(+2.80%)
Sep 09, 2022
1.020
1.100
1.020
1.070
80,025
+0.02(+1.90%)
Sep 08, 2022
1.040
1.080
1.000
1.050
55,699
+0.03(+2.94%)
Sep 07, 2022
1.050
1.090
0.9801
1.020
323,165
-0.03(-2.86%)
Sep 06, 2022
1.060
1.120
1.030
1.050
126,073
+0.02(+1.94%)
Sep 02, 2022
1.100
1.160
1.030
1.030
283,139
-0.10(-8.85%)
Sep 01, 2022
1.170
1.200
1.080
1.130
254,878
-0.06(-5.04%)
Aug 31, 2022
1.290
1.290
1.160
1.190
136,452
-0.03(-2.46%)
Aug 30, 2022
1.280
1.350
1.210
1.220
102,044
-0.06(-4.69%)
Aug 29, 2022
1.300
1.340
1.260
1.280
67,033
-0.02(-1.54%)
Aug 26, 2022
1.370
1.400
1.280
1.300
88,927
-0.06(-4.41%)
Aug 25, 2022
1.330
1.390
1.300
1.360
119,281
+0.05(+3.82%)
Aug 24, 2022
1.270
1.320
1.270
1.310
88,623
+0.05(+3.97%)
Aug 23, 2022
1.280
1.340
1.260
1.260
113,554
-0.02(-1.56%)
Aug 22, 2022
1.370
1.375
1.270
1.280
117,856
-0.10(-7.25%)
Aug 19, 2022
1.540
1.540
1.380
1.380
113,958
-0.16(-10.39%)
Aug 18, 2022
1.410
1.610
1.410
1.540
369,680
+0.12(+8.45%)
Aug 17, 2022
1.450
1.520
1.410
1.420
139,872
-0.03(-2.07%)
Aug 16, 2022
1.410
1.500
1.300
1.450
466,910
+0.00(+0.00%)
Aug 15, 2022
1.720
1.720
1.430
1.450
373,249
-0.21(-12.65%)
Aug 12, 2022
1.680
1.730
1.642
1.660
274,950
+0.00(+0.00%)
Aug 11, 2022
1.670
1.730
1.600
1.660
318,651
+0.05(+3.11%)
Aug 10, 2022
1.550
1.610
1.510
1.610
197,299
+0.10(+6.62%)
Aug 09, 2022
1.550
1.600
1.500
1.510
198,021
-0.03(-1.95%)
Aug 08, 2022
1.560
1.650
1.520
1.540
302,661
-0.02(-1.28%)
Aug 05, 2022
1.520
1.560
1.430
1.560
565,524
+0.08(+5.41%)
Aug 04, 2022
1.470
1.490
1.415
1.480
307,732
+0.04(+2.78%)
Aug 03, 2022
1.450
1.480
1.405
1.440
328,252
+0.03(+2.13%)
Aug 02, 2022
1.410
1.490
1.370
1.410
355,524
-0.02(-1.40%)
Aug 01, 2022
1.600
1.600
1.420
1.430
385,035
-0.13(-8.33%)
Jul 29, 2022
1.430
1.590
1.360
1.560
306,977
+0.12(+8.33%)
Jul 28, 2022
1.430
1.464
1.379
1.440
262,064
-0.05(-3.36%)
Jul 27, 2022
1.320
1.490
1.320
1.490
588,717
+0.17(+12.88%)
Jul 26, 2022
1.290
1.345
1.215
1.320
261,241
-0.02(-1.49%)
Jul 25, 2022
1.510
1.600
1.320
1.340
687,352
-0.24(-15.19%)
Jul 22, 2022
1.580
1.680
1.480
1.580
807,554
-0.07(-4.24%)
Jul 21, 2022
1.490
2.150
1.350
1.650
8,282,883
+0.26(+18.71%)
Jul 20, 2022
1.180
1.430
1.145
1.390
1,166,451
+0.24(+20.87%)
Jul 19, 2022
1.100
1.170
1.090
1.150
348,639
+0.07(+6.48%)
Jul 18, 2022
1.080
1.180
1.071
1.080
416,867
-0.05(-4.42%)
Jul 15, 2022
1.070
1.200
1.040
1.130
853,720
+0.07(+6.60%)
Jul 14, 2022
1.090
1.120
1.030
1.060
546,408
-0.03(-2.75%)
Jul 13, 2022
0.9800
1.120
0.9500
1.090
785,485
+0.09(+9.00%)
Jul 12, 2022
0.9100
1.020
0.8900
1.000
811,597
+0.08(+8.91%)
Jul 11, 2022
0.8308
0.9468
0.8200
0.9182
885,006
+0.06(+7.20%)
Jul 08, 2022
0.8172
0.9180
0.7567
0.8565
728,389
+0.04(+5.52%)
Jul 07, 2022
0.7700
0.8200
0.7601
0.8117
680,581
+0.05(+6.80%)
Jul 06, 2022
0.8300
0.8450
0.7534
0.7600
968,606
-0.11(-12.71%)
Jul 05, 2022
0.8210
0.9588
0.8210
0.8707
3,228,182
+0.06(+6.93%)
Jul 01, 2022
0.9500
1.050
0.8007
0.8143
3,473,427
-0.31(-27.29%)
Jun 30, 2022
1.020
1.145
1.000
1.120
6,060,522
+0.10(+9.80%)
Jun 29, 2022
0.9100
1.030
0.8730
1.020
4,705,989
+0.02(+2.00%)
Jun 28, 2022
0.8987
1.070
0.8700
1.000
11,350,897
-0.01(-0.99%)
Jun 27, 2022
1.060
1.215
0.8925
1.010
140,650,928
+0.47(+87.59%)
Jun 24, 2022
0.5401
0.5879
0.5384
0.5384
1,825,248
-0.01(-2.11%)
Jun 23, 2022
0.5700
0.5767
0.5323
0.5500
369,333
-0.03(-4.75%)
Jun 22, 2022
0.5212
0.5900
0.5212
0.5774
239,446
+0.05(+8.88%)
Jun 21, 2022
0.5000
0.5399
0.4920
0.5303
583,541
+0.04(+7.98%)
Jun 17, 2022
0.5100
0.5639
0.4892
0.4911
385,823
-0.01(-2.48%)
Jun 16, 2022
0.5400
0.5700
0.4800
0.5036
293,947
-0.05(-8.92%)
Jun 15, 2022
0.5500
0.5800
0.5500
0.5529
98,458
-0.01(-1.44%)
Jun 14, 2022
0.6030
0.6300
0.5500
0.5610
102,256
-0.02(-3.54%)
Jun 13, 2022
0.6015
0.6300
0.5500
0.5816
297,021
-0.06(-9.13%)
Jun 10, 2022
0.6736
0.7034
0.6200
0.6400
150,929
-0.02(-3.56%)
Jun 09, 2022
0.6500
0.6966
0.6057
0.6636
260,974
+0.02(+2.71%)
Jun 08, 2022
0.5968
0.6600
0.5919
0.6461
283,083
+0.04(+5.78%)
Jun 07, 2022
0.6256
0.6435
0.5900
0.6108
323,182
-0.01(-0.92%)
Jun 06, 2022
0.6249
0.6599
0.5875
0.6165
425,371
+0.01(+2.41%)
Jun 03, 2022
0.6400
0.6400
0.5712
0.6020
397,235
-0.03(-4.17%)
Jun 02, 2022
0.6586
0.6700
0.6101
0.6282
326,436
-0.01(-1.94%)
Jun 01, 2022
0.7189
0.7189
0.6284
0.6406
342,759
-0.05(-7.49%)
May 31, 2022
0.7100
0.7450
0.6656
0.6925
325,564
-0.01(-1.79%)
May 27, 2022
0.7100
0.7500
0.6500
0.7051
538,045
+0.01(+1.98%)
May 26, 2022
0.7100
0.7205
0.6601
0.6914
250,277
+0.02(+2.28%)
May 25, 2022
0.6867
0.7400
0.6531
0.6760
443,893
-0.01(-1.54%)
May 24, 2022
0.7300
0.7400
0.6500
0.6866
465,463
-0.06(-7.49%)
May 23, 2022
0.8100
0.8291
0.7100
0.7422
669,906
-0.05(-6.47%)
May 20, 2022
0.8800
0.9100
0.7730
0.7935
421,188
-0.06(-6.96%)
May 19, 2022
0.8600
0.9349
0.8500
0.8529
277,914
-0.02(-2.02%)
May 18, 2022
0.8700
0.9839
0.8600
0.8705
284,961
-0.03(-2.82%)
May 17, 2022
0.9100
0.9089
0.8400
0.8958
223,228
+0.05(+5.90%)
May 16, 2022
0.8772
0.9669
0.8370
0.8459
1,007,786
-0.04(-4.62%)
May 13, 2022
0.9888
0.9888
0.8601
0.8869
367,347
-0.05(-5.65%)
May 12, 2022
0.8645
0.9699
0.8645
0.9400
298,397
+0.04(+5.00%)
May 11, 2022
0.9715
0.9974
0.8407
0.8952
739,419
-0.09(-9.10%)
May 10, 2022
0.9500
1.020
0.9436
0.9848
365,185
+0.07(+7.09%)
May 09, 2022
1.020
1.090
0.9196
0.9196
966,979
-0.13(-12.42%)
May 06, 2022
1.010
1.100
0.9610
1.050
447,272
+0.00(+0.00%)
May 05, 2022
1.130
1.190
1.020
1.050
1,033,837
-0.09(-7.89%)
May 04, 2022
1.060
1.140
1.010
1.140
1,298,570
+0.04(+3.64%)
May 03, 2022
1.190
1.210
1.070
1.100
1,343,966
-0.09(-7.56%)
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.