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
Safe-T Group Ltd ADR
(NQ:
SFET
)
2.860
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 24, 2023
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
1.330
1.390
1.330
1.360
228,100
-0.02(-1.45%)
Apr 29, 2021
1.420
1.420
1.320
1.380
194,906
+0.01(+0.73%)
Apr 28, 2021
1.360
1.410
1.330
1.370
370,159
-0.02(-1.44%)
Apr 27, 2021
1.400
1.420
1.360
1.390
439,508
-0.06(-4.14%)
Apr 26, 2021
1.350
1.460
1.330
1.450
1,701,664
+0.14(+10.69%)
Apr 23, 2021
1.290
1.320
1.270
1.310
374,900
+0.02(+1.55%)
Apr 22, 2021
1.320
1.340
1.250
1.290
603,523
+0.00(+0.00%)
Apr 21, 2021
1.250
1.290
1.230
1.290
723,294
+0.03(+2.38%)
Apr 20, 2021
1.300
1.300
1.200
1.260
692,177
-0.06(-4.55%)
Apr 19, 2021
1.350
1.360
1.260
1.320
479,461
+0.00(+0.00%)
Apr 16, 2021
1.360
1.360
1.170
1.320
1,286,700
-0.04(-2.94%)
Apr 15, 2021
1.430
1.470
1.310
1.360
1,766,662
-0.10(-6.85%)
Apr 14, 2021
1.560
1.560
1.410
1.460
1,310,192
-0.07(-4.58%)
Apr 13, 2021
1.610
1.630
1.520
1.530
1,426,282
-0.12(-7.27%)
Apr 12, 2021
1.620
1.670
1.550
1.650
3,181,676
+0.00(+0.00%)
Apr 09, 2021
1.550
1.650
1.520
1.650
4,002,000
+0.06(+3.77%)
Apr 08, 2021
1.670
1.800
1.520
1.590
84,256,080
+0.24(+17.78%)
Apr 07, 2021
1.410
1.440
1.350
1.350
463,143
-0.12(-8.16%)
Apr 06, 2021
1.400
1.480
1.350
1.470
645,497
+0.11(+8.09%)
Apr 05, 2021
1.410
1.430
1.360
1.360
838,172
-0.05(-3.55%)
Apr 01, 2021
1.370
1.440
1.370
1.410
573,600
+0.06(+4.44%)
Mar 31, 2021
1.370
1.380
1.320
1.350
411,590
+0.02(+1.50%)
Mar 30, 2021
1.440
1.440
1.320
1.330
653,698
-0.08(-5.67%)
Mar 29, 2021
1.430
1.430
1.300
1.410
1,159,256
-0.02(-1.40%)
Mar 26, 2021
1.400
1.475
1.380
1.430
1,202,100
+0.01(+0.70%)
Mar 25, 2021
1.400
1.420
1.330
1.420
818,590
-0.03(-2.07%)
Mar 24, 2021
1.550
1.560
1.400
1.450
918,261
-0.10(-6.45%)
Mar 23, 2021
1.640
1.640
1.490
1.550
1,472,187
-0.08(-4.91%)
Mar 22, 2021
1.700
1.770
1.590
1.630
3,340,367
-0.03(-1.81%)
Mar 19, 2021
1.590
1.690
1.570
1.660
1,013,200
+0.05(+3.11%)
Mar 18, 2021
1.640
1.730
1.550
1.610
1,909,702
-0.01(-0.62%)
Mar 17, 2021
1.500
1.650
1.500
1.620
851,766
+0.00(+0.00%)
Mar 16, 2021
1.780
1.840
1.510
1.620
5,424,929
-0.01(-0.61%)
Mar 15, 2021
1.600
1.650
1.560
1.630
498,614
+0.04(+2.52%)
Mar 12, 2021
1.590
1.600
1.500
1.590
592,100
-0.03(-1.85%)
Mar 11, 2021
1.470
1.670
1.440
1.620
3,555,929
+0.12(+8.00%)
Mar 10, 2021
1.490
1.530
1.420
1.500
813,694
+0.03(+2.04%)
Mar 09, 2021
1.430
1.520
1.400
1.470
1,381,773
+0.05(+3.52%)
Mar 08, 2021
1.330
1.440
1.320
1.420
592,935
+0.09(+6.77%)
Mar 05, 2021
1.380
1.400
1.200
1.330
1,511,900
-0.06(-4.32%)
Mar 04, 2021
1.650
1.700
1.300
1.390
1,523,170
-0.28(-16.77%)
Mar 03, 2021
1.840
1.840
1.650
1.670
737,108
-0.13(-7.22%)
Mar 02, 2021
1.920
1.940
1.750
1.800
784,517
-0.10(-5.26%)
Mar 01, 2021
1.860
2.020
1.820
1.900
597,783
+0.16(+9.20%)
Feb 26, 2021
1.720
1.830
1.650
1.740
673,900
-0.08(-4.40%)
Feb 25, 2021
1.900
1.950
1.730
1.820
652,024
-0.14(-7.14%)
Feb 24, 2021
1.820
2.000
1.820
1.960
711,769
+0.19(+10.73%)
Feb 23, 2021
1.920
1.980
1.700
1.770
1,433,090
-0.27(-13.24%)
Feb 22, 2021
2.130
2.180
2.020
2.040
740,316
-0.14(-6.42%)
Feb 19, 2021
2.120
2.250
2.120
2.180
709,300
+0.08(+3.81%)
Feb 18, 2021
2.210
2.250
2.060
2.100
1,009,997
-0.20(-8.70%)
Feb 17, 2021
2.360
2.370
2.210
2.300
1,189,901
-0.08(-3.36%)
Feb 16, 2021
2.240
2.530
2.210
2.380
2,799,336
+0.06(+2.59%)
Feb 12, 2021
2.680
2.980
2.260
2.320
11,907,600
+0.07(+3.11%)
Feb 11, 2021
2.460
2.620
2.160
2.250
3,415,627
-0.07(-3.02%)
Feb 10, 2021
2.080
2.430
1.840
2.320
3,278,148
+0.29(+14.29%)
Feb 09, 2021
2.290
2.290
1.960
2.030
2,066,137
-0.05(-2.40%)
Feb 08, 2021
2.000
2.170
1.950
2.080
2,224,590
+0.33(+18.86%)
Feb 05, 2021
1.720
1.920
1.680
1.750
1,569,900
+0.05(+2.94%)
Feb 04, 2021
1.680
1.710
1.670
1.700
720,028
+0.02(+1.19%)
Feb 03, 2021
1.540
1.710
1.511
1.680
989,131
+0.17(+11.26%)
Feb 02, 2021
1.540
1.550
1.490
1.510
228,756
-0.01(-0.66%)
Feb 01, 2021
1.490
1.550
1.430
1.520
490,319
+0.10(+7.04%)
Jan 29, 2021
1.470
1.520
1.400
1.420
584,900
-0.06(-4.05%)
Jan 28, 2021
1.470
1.520
1.430
1.480
499,732
-0.04(-2.63%)
Jan 27, 2021
1.560
1.610
1.460
1.520
831,139
-0.12(-7.32%)
Jan 26, 2021
1.610
1.650
1.590
1.640
676,895
-0.01(-0.61%)
Jan 25, 2021
1.700
1.720
1.580
1.650
767,848
-0.02(-1.20%)
Jan 22, 2021
1.600
1.700
1.560
1.670
497,000
+0.04(+2.45%)
Jan 21, 2021
1.640
1.670
1.570
1.630
623,614
-0.03(-1.81%)
Jan 20, 2021
1.680
1.740
1.610
1.660
820,253
-0.01(-0.60%)
Jan 19, 2021
1.650
1.750
1.640
1.670
579,255
+0.03(+1.83%)
Jan 15, 2021
1.750
1.790
1.620
1.640
872,000
-0.11(-6.29%)
Jan 14, 2021
1.660
1.750
1.620
1.750
1,013,018
+0.15(+9.37%)
Jan 13, 2021
1.560
1.600
1.530
1.600
681,142
+0.03(+1.91%)
Jan 12, 2021
1.570
1.580
1.510
1.570
725,437
-0.01(-0.63%)
Jan 11, 2021
1.560
1.680
1.520
1.580
1,825,997
+0.09(+6.04%)
Jan 08, 2021
1.500
1.570
1.440
1.490
2,020,500
+0.08(+5.67%)
Jan 07, 2021
1.380
1.440
1.340
1.410
650,715
+0.05(+3.68%)
Jan 06, 2021
1.390
1.400
1.350
1.360
375,817
-0.04(-2.86%)
Jan 05, 2021
1.350
1.410
1.340
1.400
389,090
+0.04(+2.94%)
Jan 04, 2021
1.450
1.450
1.310
1.360
486,701
-0.06(-4.23%)
Dec 31, 2020
1.420
1.420
1.420
3,363,035
-0.06(-4.05%)
Dec 30, 2020
1.420
1.620
1.390
1.480
3,363,035
+0.10(+7.25%)
Dec 29, 2020
1.410
1.410
1.310
1.380
582,721
+0.01(+0.73%)
Dec 28, 2020
1.260
1.400
1.260
1.370
953,741
+0.07(+5.38%)
Dec 24, 2020
1.310
1.330
1.260
1.300
795,800
+0.02(+1.56%)
Dec 23, 2020
1.380
1.390
1.250
1.280
1,419,967
+0.06(+4.92%)
Dec 22, 2020
1.250
1.260
1.180
1.220
523,645
-0.04(-3.17%)
Dec 21, 2020
1.250
1.280
1.200
1.260
707,191
-0.02(-1.56%)
Dec 18, 2020
1.180
1.320
1.130
1.280
2,214,900
+0.15(+13.27%)
Dec 17, 2020
1.150
1.170
1.130
1.130
542,870
-0.05(-4.24%)
Dec 16, 2020
1.130
1.180
1.120
1.180
264,334
+0.06(+5.36%)
Dec 15, 2020
1.150
1.150
1.100
1.120
733,488
-0.02(-1.75%)
Dec 14, 2020
1.230
1.250
1.110
1.140
1,325,445
-0.05(-4.20%)
Dec 11, 2020
1.200
1.260
1.150
1.190
950,600
-0.10(-7.75%)
Dec 10, 2020
1.260
1.290
1.180
1.290
937,095
+0.00(+0.00%)
Dec 09, 2020
1.300
1.320
1.220
1.290
1,171,080
+0.03(+2.38%)
Dec 08, 2020
1.350
1.350
1.200
1.260
1,644,964
-0.14(-10.00%)
Dec 07, 2020
1.398
1.480
1.280
1.400
5,660,021
+0.18(+14.75%)
Dec 04, 2020
1.030
1.340
1.030
1.220
15,896,300
+0.17(+16.19%)
Dec 03, 2020
1.060
1.060
1.020
1.050
337,525
-0.01(-0.94%)
Dec 02, 2020
1.010
1.060
1.010
1.060
561,066
-0.01(-0.93%)
Dec 01, 2020
1.040
1.070
1.030
1.070
467,298
+0.00(+0.00%)
Nov 30, 2020
1.060
1.070
0.9800
1.070
833,952
+0.01(+0.94%)
Nov 27, 2020
1.090
1.090
1.040
1.060
416,800
-0.03(-2.75%)
Nov 25, 2020
1.200
1.200
1.040
1.090
3,047,400
+0.02(+1.87%)
Nov 24, 2020
1.090
1.110
1.060
1.070
400,291
-0.01(-0.93%)
Nov 23, 2020
1.060
1.080
1.040
1.080
306,864
+0.02(+1.89%)
Nov 20, 2020
1.080
1.100
1.040
1.060
182,900
-0.02(-1.85%)
Nov 19, 2020
1.070
1.090
1.040
1.080
233,945
+0.00(+0.00%)
Nov 18, 2020
1.020
1.109
0.9905
1.080
463,684
+0.05(+4.85%)
Nov 17, 2020
1.000
1.060
0.9900
1.030
509,958
+0.02(+1.98%)
Nov 16, 2020
0.9900
1.020
0.9800
1.010
215,646
+0.01(+1.00%)
Nov 13, 2020
0.9900
1.000
0.9550
1.000
220,800
+0.01(+1.01%)
Nov 12, 2020
0.9800
1.000
0.9700
0.9900
109,215
-0.00(-0.01%)
Nov 11, 2020
0.9851
1.000
0.9505
0.9901
284,219
-0.01(-0.96%)
Nov 10, 2020
1.000
1.020
0.9500
0.9997
276,879
-0.00(-0.03%)
Nov 09, 2020
1.050
1.080
0.9600
1.000
401,487
+0.02(+2.15%)
Nov 06, 2020
1.030
1.030
0.9446
0.9790
910,400
-0.03(-3.07%)
Nov 05, 2020
0.9200
1.020
0.9200
1.010
1,233,088
+0.10(+11.11%)
Nov 04, 2020
0.9400
0.9497
0.9000
0.9090
248,650
-0.03(-2.77%)
Nov 03, 2020
0.9219
0.9498
0.9100
0.9349
242,780
+0.01(+1.62%)
Nov 02, 2020
0.9200
0.9600
0.9000
0.9200
422,999
-0.01(-1.08%)
Oct 30, 2020
0.9755
0.9777
0.9250
0.9300
233,100
-0.04(-3.71%)
Oct 29, 2020
0.9700
0.9800
0.9301
0.9658
168,137
-0.01(-1.45%)
Oct 28, 2020
0.9909
1.000
0.9220
0.9800
266,222
-0.02(-2.00%)
Oct 27, 2020
1.020
1.020
0.9900
1.000
194,957
-0.01(-0.99%)
Oct 26, 2020
1.000
1.030
0.9800
1.010
219,026
-0.01(-0.98%)
Oct 23, 2020
1.070
1.074
0.9900
1.020
870,800
-0.03(-2.86%)
Oct 22, 2020
1.060
1.070
1.020
1.050
394,614
-0.02(-1.87%)
Oct 21, 2020
1.060
1.100
1.050
1.070
298,830
+0.00(+0.00%)
Oct 20, 2020
1.080
1.090
1.060
1.070
474,082
-0.01(-0.93%)
Oct 19, 2020
1.100
1.120
1.060
1.080
264,617
-0.04(-3.57%)
Oct 16, 2020
1.110
1.120
1.061
1.120
323,600
-0.02(-1.75%)
Oct 15, 2020
1.120
1.170
1.080
1.140
690,584
-0.03(-2.56%)
Oct 14, 2020
1.230
1.240
1.100
1.170
5,197,912
+0.07(+6.36%)
Oct 13, 2020
1.100
1.120
1.070
1.100
313,986
+0.00(+0.00%)
Oct 12, 2020
1.070
1.150
1.050
1.100
720,596
+0.03(+2.80%)
Oct 09, 2020
1.090
1.090
1.040
1.070
370,200
+0.01(+0.94%)
Oct 08, 2020
1.080
1.080
1.040
1.060
299,388
+0.00(+0.00%)
Oct 07, 2020
1.040
1.100
1.040
1.060
429,325
+0.03(+2.91%)
Oct 06, 2020
1.050
1.060
1.020
1.030
226,801
-0.03(-2.83%)
Oct 05, 2020
1.050
1.060
1.010
1.060
277,496
+0.03(+2.91%)
Oct 02, 2020
1.020
1.060
1.020
1.030
384,200
-0.05(-4.63%)
Oct 01, 2020
1.000
1.120
1.000
1.080
1,346,106
+0.06(+5.88%)
Sep 30, 2020
1.020
1.070
1.000
1.020
565,371
+0.00(+0.00%)
Sep 29, 2020
0.9700
1.070
0.9500
1.020
593,458
+0.04(+4.43%)
Sep 28, 2020
0.9700
0.9900
0.9300
0.9767
254,480
+0.02(+2.24%)
Sep 25, 2020
0.9301
0.9800
0.9301
0.9553
170,500
+0.03(+2.72%)
Sep 24, 2020
1.010
1.010
0.9000
0.9300
422,058
-0.08(-7.92%)
Sep 23, 2020
1.020
1.040
0.9800
1.010
240,367
-0.03(-2.88%)
Sep 22, 2020
1.020
1.040
1.010
1.040
213,429
+0.04(+4.00%)
Sep 21, 2020
1.030
1.040
0.9000
1.000
392,392
-0.04(-3.85%)
Sep 18, 2020
1.040
1.050
1.020
1.040
224,800
-0.01(-0.95%)
Sep 17, 2020
1.010
1.060
1.010
1.050
202,833
+0.01(+0.96%)
Sep 16, 2020
1.050
1.050
1.010
1.040
281,988
+0.00(+0.00%)
Sep 15, 2020
1.060
1.070
1.020
1.040
294,166
-0.02(-1.89%)
Sep 14, 2020
1.100
1.100
1.021
1.060
378,862
-0.01(-0.93%)
Sep 11, 2020
1.050
1.090
1.050
1.070
401,400
+0.03(+2.88%)
Sep 10, 2020
1.030
1.060
1.000
1.040
157,376
+0.00(+0.00%)
Sep 09, 2020
1.020
1.060
1.000
1.040
246,664
+0.03(+2.97%)
Sep 08, 2020
1.070
1.070
1.000
1.010
308,421
-0.04(-3.81%)
Sep 04, 2020
1.040
1.070
1.000
1.050
631,800
-0.03(-2.78%)
Sep 03, 2020
1.160
1.160
1.040
1.080
1,226,836
-0.08(-6.90%)
Sep 02, 2020
1.190
1.200
1.150
1.160
587,358
-0.04(-3.33%)
Sep 01, 2020
1.250
1.260
1.110
1.200
963,202
-0.07(-5.51%)
Aug 31, 2020
1.290
1.370
1.220
1.270
2,756,165
+0.00(+0.00%)
Aug 28, 2020
1.260
1.300
1.220
1.270
352,300
+0.01(+0.79%)
Aug 27, 2020
1.270
1.320
1.230
1.260
727,281
-0.01(-0.79%)
Aug 26, 2020
1.180
1.290
1.180
1.270
699,788
+0.07(+5.83%)
Aug 25, 2020
1.210
1.230
1.170
1.200
383,433
+0.00(+0.00%)
Aug 24, 2020
1.250
1.280
1.130
1.200
984,260
-0.04(-3.23%)
Aug 21, 2020
1.230
1.300
1.220
1.240
999,000
+0.00(+0.00%)
Aug 20, 2020
1.300
1.320
1.210
1.240
642,733
-0.06(-4.62%)
Aug 19, 2020
1.300
1.350
1.300
1.300
384,799
+0.00(+0.00%)
Aug 18, 2020
1.380
1.380
1.240
1.300
1,247,673
-0.08(-5.80%)
Aug 17, 2020
1.460
1.460
1.380
1.380
1,131,717
-0.11(-7.38%)
Aug 14, 2020
1.500
1.500
1.440
1.490
409,000
+0.01(+0.68%)
Aug 13, 2020
1.410
1.620
1.390
1.480
2,931,027
+0.03(+2.07%)
Aug 12, 2020
1.520
1.530
1.420
1.450
849,315
-0.07(-4.61%)
Aug 11, 2020
1.610
1.630
1.500
1.520
1,936,073
-0.11(-6.75%)
Aug 10, 2020
1.520
1.650
1.510
1.630
1,909,485
+0.10(+6.54%)
Aug 07, 2020
1.550
1.580
1.510
1.530
377,400
-0.05(-3.16%)
Aug 06, 2020
1.550
1.590
1.530
1.580
498,895
+0.01(+0.64%)
Aug 05, 2020
1.570
1.600
1.520
1.570
686,540
+0.03(+1.95%)
Aug 04, 2020
1.520
1.590
1.480
1.540
1,304,548
+0.06(+4.05%)
Aug 03, 2020
1.480
1.520
1.460
1.480
468,392
-0.01(-0.67%)
Jul 31, 2020
1.510
1.541
1.459
1.490
464,400
-0.01(-0.67%)
Jul 30, 2020
1.490
1.550
1.490
1.500
552,457
-0.05(-3.23%)
Jul 29, 2020
1.580
1.580
1.470
1.550
629,372
-0.03(-1.90%)
Jul 28, 2020
1.610
1.610
1.550
1.580
527,735
+0.00(+0.00%)
Jul 27, 2020
1.620
1.620
1.550
1.580
853,410
-0.06(-3.66%)
Jul 24, 2020
1.630
1.640
1.580
1.640
756,800
-0.01(-0.61%)
Jul 23, 2020
1.820
1.820
1.610
1.650
3,413,529
-0.06(-3.51%)
Jul 22, 2020
1.600
1.820
1.580
1.710
4,541,997
+0.11(+6.87%)
Jul 21, 2020
1.620
1.740
1.580
1.600
1,863,825
+0.02(+1.27%)
Jul 20, 2020
1.570
1.600
1.500
1.580
2,125,967
-0.21(-11.73%)
Jul 17, 2020
1.790
1.800
1.750
1.790
1,150,800
+0.02(+1.13%)
Jul 16, 2020
1.870
1.870
1.710
1.770
1,037,524
-0.03(-1.67%)
Jul 15, 2020
1.710
1.800
1.650
1.800
1,183,828
+0.13(+7.78%)
Jul 14, 2020
1.750
1.760
1.620
1.670
968,675
-0.08(-4.57%)
Jul 13, 2020
1.880
1.940
1.740
1.750
1,069,369
-0.16(-8.38%)
Jul 10, 2020
1.920
1.990
1.870
1.910
777,800
-0.01(-0.52%)
Jul 09, 2020
1.920
1.960
1.850
1.920
875,304
+0.03(+1.59%)
Jul 08, 2020
1.820
1.950
1.810
1.890
1,220,487
+0.06(+3.28%)
Jul 07, 2020
1.880
1.900
1.760
1.830
1,418,367
-0.03(-1.61%)
Jul 06, 2020
1.990
1.990
1.790
1.860
2,945,307
+0.12(+6.90%)
Jul 02, 2020
1.840
1.920
1.700
1.740
2,073,100
-0.11(-5.95%)
Jul 01, 2020
1.720
2.090
1.720
1.850
7,077,906
+0.19(+11.45%)
Jun 30, 2020
1.720
1.720
1.640
1.660
501,355
-0.09(-5.14%)
Jun 29, 2020
1.740
1.750
1.694
1.750
620,800
+0.08(+4.79%)
Jun 26, 2020
1.830
1.840
1.620
1.670
1,116,500
-0.18(-9.73%)
Jun 25, 2020
1.860
1.980
1.760
1.850
4,825,831
+0.14(+8.19%)
Jun 24, 2020
1.710
1.720
1.610
1.710
665,621
+0.00(+0.00%)
Jun 23, 2020
1.790
1.850
1.680
1.710
725,915
-0.06(-3.39%)
Jun 22, 2020
1.740
1.800
1.660
1.770
832,867
+0.07(+4.12%)
Jun 19, 2020
1.700
1.710
1.619
1.700
470,400
+0.04(+2.41%)
Jun 18, 2020
1.700
1.720
1.600
1.660
985,290
-0.06(-3.49%)
Jun 17, 2020
1.760
1.980
1.680
1.720
5,133,221
+0.02(+1.18%)
Jun 16, 2020
1.800
1.800
1.680
1.700
1,659,054
-0.03(-1.73%)
Jun 15, 2020
1.410
1.850
1.350
1.730
8,551,653
+0.26(+17.69%)
Jun 12, 2020
1.460
1.480
1.360
1.470
1,185,700
+0.05(+3.52%)
Jun 11, 2020
1.460
1.570
1.380
1.420
2,840,605
-0.14(-8.97%)
Jun 10, 2020
1.560
1.620
1.480
1.560
1,434,014
+0.01(+0.65%)
Jun 09, 2020
1.540
1.620
1.440
1.550
2,398,933
-0.02(-1.27%)
Jun 08, 2020
1.550
1.590
1.500
1.570
3,086,940
+0.13(+9.03%)
Jun 05, 2020
1.350
1.460
1.340
1.440
1,852,300
+0.08(+5.88%)
Jun 04, 2020
1.340
1.360
1.310
1.360
728,235
+0.00(+0.00%)
Jun 03, 2020
1.400
1.420
1.340
1.360
1,165,773
-0.03(-2.16%)
Jun 02, 2020
1.340
1.430
1.280
1.390
1,503,928
+0.09(+6.92%)
Jun 01, 2020
1.300
1.370
1.270
1.300
1,401,797
+0.00(+0.00%)
May 29, 2020
1.330
1.350
1.270
1.300
1,456,800
-0.05(-3.70%)
May 28, 2020
1.430
1.470
1.330
1.350
2,342,870
-0.14(-9.40%)
May 27, 2020
1.450
1.650
1.370
1.490
20,839,096
+0.24(+19.20%)
May 26, 2020
1.260
1.290
1.220
1.250
949,084
-0.04(-3.10%)
May 22, 2020
1.220
1.290
1.200
1.290
1,163,100
+0.00(+0.00%)
May 21, 2020
1.310
1.310
1.220
1.290
2,439,794
-0.05(-3.73%)
May 20, 2020
1.710
1.940
1.270
1.340
30,009,440
+0.09(+7.20%)
May 19, 2020
1.240
1.270
1.200
1.250
770,725
-0.03(-2.34%)
May 18, 2020
1.220
1.350
1.160
1.280
2,505,034
+0.10(+8.09%)
May 15, 2020
1.220
1.221
1.170
1.184
331,500
-0.02(-1.32%)
May 14, 2020
1.180
1.230
1.150
1.200
559,135
+0.03(+2.56%)
May 13, 2020
1.280
1.280
1.160
1.170
689,071
-0.09(-7.14%)
May 12, 2020
1.390
1.390
1.210
1.260
1,727,523
-0.12(-8.70%)
May 11, 2020
1.380
1.460
1.310
1.380
2,595,133
+0.13(+10.40%)
May 08, 2020
1.190
1.330
1.150
1.250
2,463,200
+0.10(+8.70%)
May 07, 2020
1.150
1.220
1.120
1.150
1,109,026
+0.02(+1.77%)
May 06, 2020
1.180
1.180
1.110
1.130
346,378
-0.03(-2.59%)
May 05, 2020
1.160
1.220
1.120
1.160
577,087
+0.01(+0.87%)
May 04, 2020
1.140
1.160
1.110
1.150
369,355
-0.02(-1.71%)
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.