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
Viva Gold Corp
(TSV:
VAU
)
0.1400
UNCHANGED
Streaming Delayed Price
Updated: 11:56 AM EDT, May 28, 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
0.2900
0.2900
0.2850
0.2900
59,653
+0.00(+0.00%)
Apr 29, 2021
0.3000
0.3000
0.2850
0.2900
54,000
-0.01(-3.33%)
Apr 28, 2021
0.3050
0.3050
0.2950
0.3000
34,950
+0.00(+0.00%)
Apr 27, 2021
0.3000
0.3000
0.3000
0.3000
2,001
+0.00(+0.00%)
Apr 23, 2021
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Apr 22, 2021
0.3100
0.3300
0.3000
0.3000
31,100
-0.01(-3.23%)
Apr 21, 2021
0.3100
0.3100
0.3100
0.3100
2,900
+0.01(+3.33%)
Apr 19, 2021
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Apr 16, 2021
0.3100
0.3100
0.3000
0.3000
20,700
-0.01(-3.23%)
Apr 15, 2021
0.3300
0.3300
0.3100
0.3100
75,400
-0.01(-3.13%)
Apr 14, 2021
0.3300
0.3300
0.3200
0.3200
25,000
+0.01(+1.59%)
Apr 13, 2021
0.3150
0.3150
0.3150
300
+0.00(+0.00%)
Apr 12, 2021
0.3050
0.3150
0.3000
0.3150
10,484
+0.01(+3.28%)
Apr 09, 2021
0.2900
0.3050
0.2900
0.3050
22,000
-0.02(-6.15%)
Apr 08, 2021
0.3000
0.3250
0.3000
0.3250
24,500
+0.02(+4.84%)
Apr 07, 2021
0.2950
0.3250
0.2900
0.3100
121,500
+0.03(+8.77%)
Apr 06, 2021
0.2700
0.2850
0.2700
0.2850
120,000
+0.02(+7.55%)
Apr 05, 2021
0.2800
0.2900
0.2650
0.2650
41,999
+0.00(+0.00%)
Apr 01, 2021
0.2650
0.2650
0.2650
0
-0.02(-8.62%)
Mar 31, 2021
0.2950
0.2950
0.2850
0.2900
33,633
-0.01(-1.69%)
Mar 30, 2021
0.2950
0.2950
0.2950
0.2950
500
-0.01(-1.67%)
Mar 29, 2021
0.3000
0.3000
0.3000
0.3000
25,500
+0.00(+0.00%)
Mar 25, 2021
0.3000
0.3000
0.3000
0
-0.02(-6.25%)
Mar 24, 2021
0.3250
0.3250
0.3200
0.3200
6,000
-0.03(-8.57%)
Mar 23, 2021
0.3500
0.3600
0.3100
0.3500
45,000
-0.02(-4.11%)
Mar 22, 2021
0.3650
0.3650
0.3650
0.3650
67,500
+0.02(+4.29%)
Mar 19, 2021
0.3500
0.3500
0.3500
0.3500
19,000
+0.01(+1.45%)
Mar 18, 2021
0.3500
0.3550
0.3400
0.3450
9,500
+0.00(+1.47%)
Mar 17, 2021
0.3400
0.3500
0.3400
0.3400
31,000
-0.02(-5.56%)
Mar 16, 2021
0.3100
0.3750
0.3100
0.3600
215,335
+0.03(+9.09%)
Mar 15, 2021
0.3600
0.3650
0.3300
0.3300
13,389
-0.02(-5.71%)
Mar 12, 2021
0.2800
0.3850
0.2800
0.3500
246,156
+0.08(+29.63%)
Mar 11, 2021
0.2800
0.2900
0.2700
0.2700
128,000
+0.00(+0.00%)
Mar 10, 2021
0.2700
0.2700
0.2700
0.2700
109,950
-0.01(-3.57%)
Mar 09, 2021
0.2800
0.2800
0.2550
0.2800
138,000
+0.02(+7.69%)
Mar 05, 2021
0.2600
0.2600
0.2600
0
+0.01(+4.00%)
Mar 04, 2021
0.2500
0.2650
0.2450
0.2500
139,929
+0.00(+0.00%)
Mar 03, 2021
0.2700
0.2800
0.2400
0.2500
408,750
-0.03(-10.71%)
Mar 02, 2021
0.2800
0.2800
0.2800
0.2800
5,500
+0.00(+0.00%)
Mar 01, 2021
0.2700
0.2950
0.2700
0.2800
4,500
+0.01(+3.70%)
Feb 26, 2021
0.2650
0.2700
0.2500
0.2700
70,879
-0.01(-3.57%)
Feb 25, 2021
0.2800
0.2900
0.2650
0.2800
65,000
+0.00(+0.00%)
Feb 24, 2021
0.2800
0.2800
0.2650
0.2800
14,600
+0.03(+12.00%)
Feb 23, 2021
0.2500
0.2500
0.2500
0.2500
5,250
-0.02(-7.41%)
Feb 22, 2021
0.2600
0.2700
0.2600
0.2700
8,500
-0.01(-5.26%)
Feb 19, 2021
0.2850
0.2850
0.2850
0.2850
32,500
-0.01(-3.39%)
Feb 18, 2021
0.2950
0.2950
0.2950
5
+0.00(+0.00%)
Feb 16, 2021
0.2950
0.2950
0.2950
0
+0.01(+1.72%)
Feb 12, 2021
0.2900
0.2900
0.2900
0
+0.00(+0.00%)
Feb 10, 2021
0.2900
0.2900
0.2900
0
+0.02(+7.41%)
Feb 09, 2021
0.2700
0.2700
0.2700
0.2700
4,500
-0.01(-5.26%)
Feb 08, 2021
0.2700
0.2850
0.2600
0.2850
41,000
+0.02(+9.62%)
Feb 05, 2021
0.2600
0.2800
0.2400
0.2600
105,500
+0.00(+0.00%)
Feb 04, 2021
0.2500
0.2600
0.2450
0.2600
6,600
+0.00(+0.00%)
Feb 03, 2021
0.2600
0.2600
0.2450
0.2600
172,750
+0.01(+1.96%)
Feb 02, 2021
0.2600
0.2600
0.2500
0.2550
50,000
+0.01(+2.00%)
Feb 01, 2021
0.2450
0.2900
0.2450
0.2500
239,406
+0.01(+4.17%)
Jan 29, 2021
0.2350
0.2400
0.2300
0.2400
82,500
+0.01(+2.13%)
Jan 28, 2021
0.2250
0.2350
0.2200
0.2350
25,805
+0.01(+4.44%)
Jan 27, 2021
0.2300
0.2300
0.2250
0.2250
59,000
-0.01(-2.17%)
Jan 26, 2021
0.2400
0.2400
0.2300
0.2300
113,000
+0.00(+0.00%)
Jan 25, 2021
0.2300
0.2300
0.2300
0.2300
6,000
-0.02(-8.00%)
Jan 22, 2021
0.2500
0.2500
0.2500
50
+0.00(+0.00%)
Jan 20, 2021
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Jan 19, 2021
0.2500
0.2500
0.2500
0.2500
500
-0.01(-3.85%)
Jan 15, 2021
0.2600
0.2600
0.2600
0
+0.01(+1.96%)
Jan 14, 2021
0.2550
0.2550
0.2550
0.2550
3,000
-0.01(-1.92%)
Jan 13, 2021
0.2600
0.2600
0.2600
0.2600
1,000
-0.01(-3.70%)
Jan 12, 2021
0.2700
0.2700
0.2700
0.2700
10,000
-0.01(-5.26%)
Jan 11, 2021
0.2650
0.2850
0.2550
0.2850
36,500
-0.01(-3.39%)
Jan 08, 2021
0.2950
0.3000
0.2950
0.2950
24,000
+0.02(+7.27%)
Jan 07, 2021
0.2900
0.3100
0.2750
0.2750
152,000
+0.00(+0.00%)
Jan 06, 2021
0.3000
0.3200
0.2750
0.2750
15,100
-0.02(-8.33%)
Jan 05, 2021
0.2550
0.3300
0.2500
0.3000
81,700
+0.02(+9.09%)
Jan 04, 2021
0.2500
0.2750
0.2400
0.2750
33,200
+0.00(+0.00%)
Dec 29, 2020
0.2750
0.2750
0.2750
0
+0.02(+5.77%)
Dec 24, 2020
0.2600
0.2600
0.2600
0
+0.01(+4.00%)
Dec 23, 2020
0.2400
0.2500
0.2400
0.2500
16,553
+0.00(+0.00%)
Dec 22, 2020
0.2500
0.2500
0.2500
0.2500
500
+0.01(+4.17%)
Dec 21, 2020
0.2400
0.2400
0.2400
0.2400
13,000
+0.00(+0.00%)
Dec 18, 2020
0.2300
0.2400
0.2300
0.2400
16,000
+0.01(+4.35%)
Dec 17, 2020
0.2300
0.2300
0.2300
0.2300
15,697
-0.01(-4.17%)
Dec 11, 2020
0.2400
0.2400
0.2400
0
+0.01(+2.13%)
Dec 10, 2020
0.2350
0.2350
0.2150
0.2350
14,500
+0.00(+2.17%)
Dec 08, 2020
0.2300
0.2300
0.2300
0
-0.02(-8.00%)
Dec 02, 2020
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Dec 01, 2020
0.2550
0.2550
0.2500
0.2500
47,700
+0.00(+0.00%)
Nov 30, 2020
0.2450
0.2500
0.2450
0.2500
19,000
-0.01(-1.96%)
Nov 25, 2020
0.2550
0.2550
0.2550
0
-0.01(-1.92%)
Nov 24, 2020
0.2550
0.2600
0.2500
0.2600
100,000
+0.01(+1.96%)
Nov 23, 2020
0.2300
0.2550
0.2300
0.2550
4,500
+0.01(+4.08%)
Nov 20, 2020
0.2400
0.2450
0.2350
0.2450
14,000
+0.02(+8.89%)
Nov 19, 2020
0.2450
0.2450
0.2250
0.2250
57,600
-0.04(-13.46%)
Nov 18, 2020
0.2550
0.2600
0.2550
0.2600
59,070
+0.01(+1.96%)
Nov 17, 2020
0.2550
0.2550
0.2550
0.2550
16,840
-0.01(-1.92%)
Nov 16, 2020
0.2550
0.2600
0.2550
0.2600
29,072
+0.01(+4.00%)
Nov 13, 2020
0.2500
0.2500
0.2450
0.2500
37,000
+0.00(+0.00%)
Nov 12, 2020
0.2500
0.2500
0.2450
0.2500
25,500
+0.00(+0.00%)
Nov 11, 2020
0.2400
0.2500
0.2400
0.2500
61,500
+0.01(+4.17%)
Nov 10, 2020
0.2450
0.2450
0.2400
0.2400
46,700
-0.01(-4.00%)
Nov 09, 2020
0.2800
0.2800
0.2400
0.2500
106,600
-0.03(-10.71%)
Nov 06, 2020
0.2650
0.2800
0.2650
0.2800
17,500
+0.01(+1.82%)
Nov 05, 2020
0.2600
0.2750
0.2600
0.2750
61,893
+0.03(+10.00%)
Nov 03, 2020
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Nov 02, 2020
0.2700
0.2700
0.2450
0.2500
93,923
-0.01(-1.96%)
Oct 30, 2020
0.2500
0.2650
0.2500
0.2550
92,000
+0.01(+2.00%)
Oct 29, 2020
0.2250
0.2500
0.2250
0.2500
57,500
+0.02(+6.38%)
Oct 28, 2020
0.2400
0.2400
0.2250
0.2350
69,500
-0.01(-2.08%)
Oct 27, 2020
0.2650
0.2650
0.2400
0.2400
56,896
-0.03(-11.11%)
Oct 26, 2020
0.2950
0.2950
0.2550
0.2700
189,584
-0.03(-10.00%)
Oct 23, 2020
0.3000
0.3000
0.3000
0.3000
500
+0.02(+7.14%)
Oct 22, 2020
0.2850
0.2950
0.2750
0.2800
37,200
-0.04(-12.50%)
Oct 21, 2020
0.3050
0.3200
0.2800
0.3200
51,800
+0.01(+1.59%)
Oct 20, 2020
0.2900
0.3150
0.2900
0.3150
10,212
+0.01(+1.61%)
Oct 19, 2020
0.3100
0.3100
0.3100
0.3100
47,750
+0.01(+1.64%)
Oct 16, 2020
0.3100
0.3200
0.2950
0.3050
71,047
-0.01(-1.61%)
Oct 15, 2020
0.3150
0.3150
0.3000
0.3100
72,250
-0.02(-6.06%)
Oct 09, 2020
0.3300
0.3300
0.3300
0
+0.02(+4.76%)
Oct 07, 2020
0.3150
0.3150
0.3150
0
+0.01(+1.61%)
Oct 06, 2020
0.3300
0.3300
0.3100
0.3100
6,000
-0.03(-8.82%)
Oct 05, 2020
0.3450
0.3450
0.3400
0.3400
3,500
-0.01(-2.86%)
Oct 01, 2020
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Sep 30, 2020
0.3500
0.3500
0.3500
0.3500
20,000
-0.03(-6.67%)
Sep 29, 2020
0.3750
0.3750
0.3750
0.3750
2,000
-0.01(-1.32%)
Sep 28, 2020
0.3000
0.4000
0.3000
0.3800
40,780
+0.05(+16.92%)
Sep 25, 2020
0.3000
0.3250
0.3000
0.3250
22,000
+0.03(+8.33%)
Sep 24, 2020
0.3100
0.3150
0.3000
0.3000
170,955
-0.02(-6.25%)
Sep 23, 2020
0.3350
0.3350
0.3200
0.3200
109,050
-0.03(-8.57%)
Sep 22, 2020
0.3500
0.3500
0.3500
0.3500
829
-0.02(-4.11%)
Sep 21, 2020
0.3600
0.3650
0.3500
0.3650
81,000
-0.02(-3.95%)
Sep 18, 2020
0.3600
0.3800
0.3600
0.3800
6,580
+0.00(+0.00%)
Sep 17, 2020
0.3600
0.3800
0.3600
0.3800
18,847
+0.02(+5.56%)
Sep 16, 2020
0.3800
0.3800
0.3600
0.3600
4,227
+0.01(+2.86%)
Sep 15, 2020
0.3800
0.3800
0.3500
0.3500
12,000
-0.03(-7.89%)
Sep 14, 2020
0.3500
0.3800
0.3500
0.3800
20,125
+0.03(+8.57%)
Sep 11, 2020
0.3600
0.3600
0.3500
0.3500
4,500
-0.02(-5.41%)
Sep 10, 2020
0.3600
0.3700
0.3600
0.3700
6,000
+0.02(+5.71%)
Sep 09, 2020
0.3600
0.3800
0.3500
0.3500
83,534
-0.01(-2.78%)
Sep 08, 2020
0.3600
0.3750
0.3600
0.3600
12,350
-0.02(-5.26%)
Sep 04, 2020
0.3800
0.3800
0.3800
0
+0.01(+2.70%)
Sep 03, 2020
0.3700
0.3700
0.3700
0.3700
25,404
-0.02(-3.90%)
Sep 01, 2020
0.3850
0.3850
0.3850
0
-0.02(-3.75%)
Aug 31, 2020
0.4300
0.4300
0.3950
0.4000
55,350
-0.05(-12.09%)
Aug 28, 2020
0.4550
0.4550
0.4550
0.4550
5,000
+0.02(+4.60%)
Aug 27, 2020
0.4500
0.4500
0.4350
0.4350
11,006
-0.02(-3.33%)
Aug 26, 2020
0.4500
0.4550
0.4500
0.4500
11,000
+0.01(+1.12%)
Aug 25, 2020
0.4700
0.4700
0.4450
0.4450
28,000
-0.01(-2.20%)
Aug 24, 2020
0.4600
0.4750
0.4550
0.4550
71,700
+0.00(+0.00%)
Aug 21, 2020
0.4550
0.4550
0.4500
0.4550
21,338
+0.01(+2.25%)
Aug 20, 2020
0.4550
0.4550
0.4450
0.4450
4,500
+0.01(+1.14%)
Aug 19, 2020
0.4450
0.4600
0.4400
0.4400
97,367
+0.01(+2.33%)
Aug 18, 2020
0.4450
0.4450
0.4300
0.4300
25,166
+0.00(+0.00%)
Aug 17, 2020
0.4500
0.4500
0.4150
0.4300
24,486
-0.02(-4.44%)
Aug 14, 2020
0.4450
0.4500
0.4450
0.4500
20,000
+0.01(+1.12%)
Aug 13, 2020
0.4100
0.4650
0.4100
0.4450
129,930
+0.02(+3.49%)
Aug 12, 2020
0.4150
0.4350
0.4150
0.4300
34,300
-0.01(-1.15%)
Aug 11, 2020
0.4300
0.4350
0.3700
0.4350
66,810
-0.01(-1.14%)
Aug 10, 2020
0.3950
0.4500
0.3950
0.4400
201,525
+0.04(+11.39%)
Aug 07, 2020
0.3400
0.4000
0.3400
0.3950
75,000
+0.03(+6.76%)
Aug 06, 2020
0.3700
0.3700
0.3700
0.3700
7,500
-0.01(-2.63%)
Aug 05, 2020
0.4000
0.4000
0.3800
0.3800
32,500
+0.03(+7.04%)
Aug 04, 2020
0.3350
0.3900
0.3350
0.3550
119,234
+0.01(+2.90%)
Jul 31, 2020
0.3450
0.3450
0.3450
0
+0.00(+0.00%)
Jul 30, 2020
0.3500
0.3500
0.3450
0.3450
113,500
-0.01(-1.43%)
Jul 29, 2020
0.3700
0.3700
0.3500
0.3500
19,405
-0.01(-1.41%)
Jul 28, 2020
0.3600
0.3600
0.3550
0.3550
23,499
-0.02(-4.05%)
Jul 27, 2020
0.3950
0.3950
0.3600
0.3700
32,550
+0.01(+1.37%)
Jul 24, 2020
0.3900
0.3900
0.3650
0.3650
66,000
-0.01(-1.35%)
Jul 23, 2020
0.3700
0.3700
0.3700
0.3700
20,100
+0.00(+0.00%)
Jul 22, 2020
0.3750
0.3750
0.3650
0.3700
21,183
-0.02(-5.13%)
Jul 21, 2020
0.4000
0.4000
0.3900
0.3900
34,500
-0.01(-1.27%)
Jul 20, 2020
0.4150
0.4150
0.3950
0.3950
8,125
+0.01(+1.28%)
Jul 17, 2020
0.4000
0.4000
0.3900
0.3900
5,779
+0.00(+0.00%)
Jul 16, 2020
0.4100
0.4100
0.3900
0.3900
29,500
-0.01(-1.27%)
Jul 14, 2020
0.3950
0.3950
0.3950
0
-0.01(-2.47%)
Jul 13, 2020
0.3950
0.4350
0.3900
0.4050
70,815
+0.02(+3.85%)
Jul 10, 2020
0.3550
0.3900
0.3550
0.3900
333,000
+0.06(+18.18%)
Jul 09, 2020
0.3250
0.3600
0.3250
0.3300
107,500
-0.03(-8.33%)
Jul 08, 2020
0.3850
0.3850
0.3600
0.3600
31,500
-0.02(-5.26%)
Jul 07, 2020
0.3700
0.3850
0.3700
0.3800
44,150
+0.02(+5.56%)
Jul 06, 2020
0.3500
0.3600
0.3500
0.3600
12,500
+0.01(+2.86%)
Jul 03, 2020
0.3300
0.3500
0.3300
0.3500
69,500
+0.03(+11.11%)
Jul 02, 2020
0.3400
0.3400
0.3100
0.3150
159,000
-0.02(-4.55%)
Jun 30, 2020
0.3300
0.3300
0.3300
0
+0.01(+3.13%)
Jun 29, 2020
0.2900
0.3200
0.2900
0.3200
42,399
+0.03(+10.34%)
Jun 26, 2020
0.2800
0.2900
0.2800
0.2900
20,000
+0.02(+7.41%)
Jun 25, 2020
0.2800
0.2800
0.2700
0.2700
46,000
-0.01(-1.82%)
Jun 22, 2020
0.2750
0.2750
0.2750
0
+0.00(+0.00%)
Jun 19, 2020
0.2700
0.2750
0.2700
0.2750
20,500
+0.01(+1.85%)
Jun 18, 2020
0.2700
0.2700
0.2700
0.2700
56,500
-0.01(-1.82%)
Jun 17, 2020
0.2800
0.2800
0.2750
0.2750
138,000
+0.00(+0.00%)
Jun 16, 2020
0.2750
0.2750
0.2750
0.2750
5,000
+0.01(+1.85%)
Jun 15, 2020
0.2700
0.2700
0.2700
0.2700
15,000
+0.00(+0.00%)
Jun 11, 2020
0.2700
0.2700
0.2700
0
+0.01(+3.85%)
Jun 10, 2020
0.2600
0.2600
0.2600
300
+0.00(+0.00%)
Jun 09, 2020
0.2500
0.2750
0.2500
0.2600
60,020
+0.01(+4.00%)
Jun 08, 2020
0.2600
0.2650
0.2500
0.2500
43,000
-0.02(-7.41%)
Jun 05, 2020
0.2700
0.2700
0.2700
0.2700
1,000
+0.01(+1.89%)
Jun 04, 2020
0.2700
0.2700
0.2550
0.2650
232,084
+0.01(+3.92%)
Jun 03, 2020
0.2650
0.2750
0.2500
0.2550
64,500
-0.04(-15.00%)
Jun 02, 2020
0.2850
0.3000
0.2850
0.3000
11,000
+0.00(+0.00%)
May 29, 2020
0.3000
0.3000
0.3000
0
+0.04(+15.38%)
May 28, 2020
0.2900
0.2900
0.2600
0.2600
10,000
-0.03(-11.86%)
May 27, 2020
0.2600
0.3100
0.2600
0.2950
34,075
+0.01(+5.36%)
May 26, 2020
0.2700
0.2800
0.2700
0.2800
7,000
+0.02(+7.69%)
May 25, 2020
0.2800
0.2800
0.2500
0.2600
17,400
-0.02(-7.14%)
May 22, 2020
0.2550
0.2900
0.2550
0.2800
63,500
+0.04(+14.29%)
May 21, 2020
0.2500
0.2500
0.2400
0.2450
18,500
+0.01(+2.08%)
May 20, 2020
0.2450
0.2450
0.2300
0.2400
33,500
-0.01(-4.00%)
May 19, 2020
0.2600
0.2600
0.2500
0.2500
18,500
+0.02(+6.38%)
May 15, 2020
0.2350
0.2350
0.2350
0
-0.02(-7.84%)
May 14, 2020
0.3150
0.3200
0.2550
0.2550
98,760
-0.09(-27.14%)
May 13, 2020
0.3500
0.3500
0.3500
0.3500
3,600
+0.00(+0.00%)
May 12, 2020
0.3200
0.3500
0.3200
0.3500
95,750
+0.01(+2.94%)
May 08, 2020
0.3400
0.3400
0.3400
0
+0.08(+28.30%)
May 07, 2020
0.2650
0.2700
0.2650
0.2650
22,000
-0.01(-1.85%)
May 06, 2020
0.2450
0.2700
0.2400
0.2700
30,000
+0.00(+0.00%)
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.