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
Foremost Lithium Resource & Technology Ltd
(OP:
FRRSF
)
N/A
UNCHANGED
Last Price
Updated: 3:40 PM EDT, Aug 21, 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, 2019
0.0671
0.0671
0.0629
0.0629
5,000
-0.01(-10.14%)
Apr 29, 2019
0.0700
0.0700
0.0700
0.0700
20,000
+0.00(+0.00%)
Apr 26, 2019
0.0641
0.0700
0.0641
0.0700
292,400
-0.01(-12.50%)
Apr 24, 2019
0.0800
0.0800
0.0800
0
-0.00(-2.32%)
Apr 23, 2019
0.0753
0.0819
0.0744
0.0819
3,320
-0.00(-3.53%)
Apr 22, 2019
0.0812
0.0849
0.0812
0.0849
241
+0.01(+12.60%)
Apr 17, 2019
0.0754
0.0754
0.0754
0
-0.00(-5.75%)
Apr 16, 2019
0.0760
0.0835
0.0760
0.0800
31,700
-0.01(-9.09%)
Apr 11, 2019
0.0880
0.0880
0.0880
0
-0.01(-7.37%)
Apr 08, 2019
0.0950
0.0950
0.0950
0
-0.00(-4.04%)
Apr 05, 2019
0.0965
0.0990
0.0965
0.0990
4,900
+0.01(+11.61%)
Apr 04, 2019
0.0878
0.0887
0.0878
0.0887
3,900
-0.01(-9.86%)
Apr 03, 2019
0.0996
0.0996
0.0938
0.0984
3,700
-0.00(-1.80%)
Apr 02, 2019
0.0927
0.1029
0.0927
0.1002
4,400
+0.01(+5.36%)
Apr 01, 2019
0.1030
0.1030
0.0951
0.0951
6,810
-0.01(-11.70%)
Mar 29, 2019
0.1077
0.1077
0.1077
0.1077
100
+0.01(+7.70%)
Mar 28, 2019
0.0993
0.1059
0.0945
0.1000
49,500
+0.01(+5.82%)
Mar 26, 2019
0.0945
0.0945
0.0945
0
-0.00(-4.26%)
Mar 25, 2019
0.0921
0.0987
0.0921
0.0987
4,600
+0.01(+9.67%)
Mar 22, 2019
0.0900
0.0900
0.0900
0.0900
1,900
+0.01(+7.27%)
Mar 21, 2019
0.0838
0.0841
0.0803
0.0839
71,650
-0.00(-0.36%)
Mar 20, 2019
0.0842
0.0842
0.0842
0.0842
4,030
+0.00(+0.84%)
Mar 18, 2019
0.0835
0.0835
0.0835
0
+0.00(+4.38%)
Mar 15, 2019
0.0800
0.0800
0.0800
0.0800
50,000
-0.00(-2.44%)
Mar 14, 2019
0.0830
0.0830
0.0779
0.0820
61,993
+0.00(+1.11%)
Mar 12, 2019
0.0811
0.0811
0.0811
0
-0.01(-13.26%)
Mar 11, 2019
0.0935
0.0935
0.0935
0.0935
970
+0.00(+3.31%)
Mar 07, 2019
0.0905
0.0905
0.0905
0
+0.00(+4.38%)
Mar 06, 2019
0.0878
0.0878
0.0779
0.0867
8,500
-0.00(-2.58%)
Mar 05, 2019
0.0890
0.0890
0.0890
0.0890
4,450
-0.01(-8.15%)
Feb 28, 2019
0.0969
0.0969
0.0969
0
+0.00(+0.00%)
Feb 26, 2019
0.0969
0.0969
0.0969
0
-0.00(-4.06%)
Feb 25, 2019
0.1010
0.1044
0.0898
0.1010
65,744
-0.00(-0.10%)
Feb 21, 2019
0.1011
0.1011
0.1011
0
-0.00(-3.25%)
Feb 20, 2019
0.1170
0.1170
0.1045
0.1045
13,900
-0.01(-10.30%)
Feb 19, 2019
0.1165
0.1165
0.1165
0.1165
3,000
+0.01(+12.02%)
Feb 15, 2019
0.1110
0.1113
0.1040
0.1040
149,000
-0.01(-6.22%)
Feb 14, 2019
0.1143
0.1224
0.1109
0.1109
75,900
-0.01(-7.58%)
Feb 13, 2019
0.1300
0.1300
0.1189
0.1200
34,250
-0.01(-5.29%)
Feb 12, 2019
0.1150
0.1338
0.1150
0.1267
115,250
+0.02(+17.75%)
Feb 11, 2019
0.1100
0.1179
0.1070
0.1076
60,335
+0.01(+11.16%)
Feb 08, 2019
0.0968
0.0968
0.0968
0.0968
19,500
+0.00(+4.99%)
Feb 07, 2019
0.0929
0.0929
0.0922
0.0922
38,900
-0.01(-7.80%)
Feb 06, 2019
0.0960
0.1000
0.0908
0.1000
28,900
+0.00(+3.09%)
Feb 05, 2019
0.1040
0.1040
0.0970
0.0970
37,000
-0.00(-1.02%)
Feb 04, 2019
0.0979
0.1071
0.0970
0.0980
27,167
+0.00(+0.93%)
Jan 31, 2019
0.0971
0.0971
0.0971
0
+0.00(+2.10%)
Jan 30, 2019
0.0951
0.0951
0.0951
0.0951
3,000
-0.00(-1.55%)
Jan 29, 2019
0.1076
0.1076
0.0966
0.0966
7,200
-0.01(-10.31%)
Jan 28, 2019
0.1036
0.1110
0.1027
0.1077
101,950
+0.01(+6.11%)
Jan 25, 2019
0.1038
0.1044
0.1015
0.1015
30,000
+0.01(+5.40%)
Jan 24, 2019
0.0962
0.0963
0.0962
0.0963
8,000
+0.00(+0.73%)
Jan 23, 2019
0.0887
0.0957
0.0887
0.0956
3,700
+0.00(+0.53%)
Jan 22, 2019
0.0951
0.0951
0.0951
650
+0.00(+0.00%)
Jan 18, 2019
0.0921
0.0955
0.0921
0.0951
3,800
-0.00(-1.25%)
Jan 16, 2019
0.0963
0.0963
0.0963
0
+0.01(+11.07%)
Jan 15, 2019
0.0887
0.0887
0.0826
0.0867
37,100
+0.00(+3.21%)
Jan 14, 2019
0.0803
0.0847
0.0782
0.0840
58,550
+0.00(+3.70%)
Jan 11, 2019
0.0641
0.0810
0.0641
0.0810
45,400
+0.03(+47.27%)
Jan 10, 2019
0.0550
0.0550
0.0550
0.0550
10,000
+0.00(+7.21%)
Jan 08, 2019
0.0513
0.0513
0.0513
0
-0.01(-14.50%)
Jan 07, 2019
0.0592
0.0600
0.0592
0.0600
30,000
+0.00(+5.08%)
Jan 04, 2019
0.0571
0.0571
0.0490
0.0571
18,200
+0.00(+0.88%)
Jan 03, 2019
0.0500
0.0566
0.0500
0.0566
10,100
+0.00(+4.81%)
Jan 02, 2019
0.0520
0.0540
0.0520
0.0540
19,155
+0.00(+10.20%)
Dec 31, 2018
0.0380
0.0524
0.0380
0.0490
9,100
-0.00(-0.81%)
Dec 28, 2018
0.0444
0.0530
0.0404
0.0494
17,200
-0.00(-6.08%)
Dec 27, 2018
0.0487
0.0526
0.0423
0.0526
29,600
-0.00(-7.39%)
Dec 26, 2018
0.0378
0.0568
0.0378
0.0568
21,000
+0.01(+32.09%)
Dec 24, 2018
0.0420
0.0430
0.0420
0.0430
40,200
+0.00(+0.23%)
Dec 21, 2018
0.0464
0.0547
0.0429
0.0429
60,400
-0.01(-23.26%)
Dec 20, 2018
0.0501
0.0559
0.0501
0.0559
1,743
-0.00(-1.93%)
Dec 19, 2018
0.0570
0.0570
0.0570
0.0570
10,000
+0.00(+6.74%)
Dec 17, 2018
0.0534
0.0534
0.0534
0
+0.01(+22.48%)
Dec 14, 2018
0.0413
0.0470
0.0413
0.0436
17,400
-0.01(-14.34%)
Dec 13, 2018
0.0472
0.0509
0.0472
0.0509
7,000
-0.00(-5.21%)
Dec 11, 2018
0.0537
0.0537
0.0537
0
-0.00(-6.77%)
Dec 07, 2018
0.0576
0.0576
0.0576
0
+0.00(+4.73%)
Dec 06, 2018
0.0636
0.0636
0.0550
0.0550
11,100
-0.00(-0.90%)
Dec 03, 2018
0.0555
0.0555
0.0555
0
+0.00(+1.09%)
Nov 30, 2018
0.0650
0.0658
0.0549
0.0549
166,600
-0.01(-15.15%)
Nov 28, 2018
0.0647
0.0647
0.0647
0
-0.00(-0.46%)
Nov 27, 2018
0.0601
0.0650
0.0601
0.0650
4,150
+0.00(+3.67%)
Nov 26, 2018
0.0730
0.0730
0.0627
0.0627
18,700
+0.00(+0.32%)
Nov 21, 2018
0.0625
0.0625
0.0625
0
+0.00(+3.99%)
Nov 20, 2018
0.0601
0.0601
0.0601
0.0601
2,500
-0.01(-10.70%)
Nov 16, 2018
0.0673
0.0673
0.0673
0
+0.01(+9.08%)
Nov 15, 2018
0.0591
0.0628
0.0591
0.0617
14,930
-0.00(-0.96%)
Nov 14, 2018
0.0623
0.0623
0.0623
0.0623
100
-0.01(-11.00%)
Nov 13, 2018
0.0730
0.0730
0.0700
0.0700
10,000
-0.00(-4.11%)
Nov 12, 2018
0.0731
0.0769
0.0730
0.0730
15,311
+0.01(+8.31%)
Nov 08, 2018
0.0674
0.0674
0.0674
0
+0.00(+0.60%)
Nov 07, 2018
0.0870
0.0870
0.0670
0.0670
151,800
-0.02(-20.99%)
Nov 06, 2018
0.0812
0.0848
0.0771
0.0848
43,010
+0.01(+13.07%)
Nov 05, 2018
0.0786
0.0856
0.0750
0.0750
20,000
-0.00(-3.85%)
Nov 02, 2018
0.0702
0.0780
0.0702
0.0780
72,000
+0.02(+25.81%)
Nov 01, 2018
0.0620
0.0620
0.0620
0.0620
771
+0.00(+0.00%)
Oct 31, 2018
0.0559
0.0622
0.0524
0.0620
273,705
+0.01(+10.91%)
Oct 30, 2018
0.0627
0.0627
0.0559
0.0559
8,350
-0.01(-12.66%)
Oct 29, 2018
0.0640
0.0640
0.0640
0.0640
16,000
-0.00(-3.76%)
Oct 26, 2018
0.0542
0.0665
0.0542
0.0665
36,300
+0.00(+4.23%)
Oct 25, 2018
0.0614
0.0638
0.0600
0.0638
9,200
-0.01(-9.12%)
Oct 24, 2018
0.0749
0.0749
0.0702
0.0702
18,500
+0.00(+0.29%)
Oct 23, 2018
0.0700
0.0700
0.0700
0.0700
60,000
+0.00(+0.14%)
Oct 22, 2018
0.0779
0.0779
0.0698
0.0699
14,450
-0.01(-10.27%)
Oct 19, 2018
0.0744
0.0779
0.0690
0.0779
51,500
+0.00(+6.13%)
Oct 18, 2018
0.0620
0.0734
0.0620
0.0734
13,100
+0.00(+3.97%)
Oct 17, 2018
0.0705
0.0720
0.0626
0.0706
35,277
-0.00(-5.87%)
Oct 16, 2018
0.0800
0.0800
0.0684
0.0750
46,144
-0.01(-12.69%)
Oct 15, 2018
0.0778
0.0859
0.0756
0.0859
110,000
+0.00(+5.01%)
Oct 12, 2018
0.0870
0.0870
0.0818
0.0818
5,300
+0.01(+8.92%)
Oct 11, 2018
0.0830
0.0860
0.0751
0.0751
12,310
-0.01(-15.90%)
Oct 10, 2018
0.0868
0.0893
0.0830
0.0893
135,000
+0.00(+2.29%)
Oct 09, 2018
0.0880
0.0880
0.0873
0.0873
28,408
-0.01(-12.70%)
Oct 08, 2018
0.0790
0.1030
0.0790
0.1000
18,300
+0.00(+0.91%)
Oct 05, 2018
0.0948
0.0991
0.0948
0.0991
10,400
+0.00(+1.12%)
Oct 04, 2018
0.0980
0.0980
0.0964
0.0980
36,244
+0.00(+2.94%)
Oct 03, 2018
0.0842
0.0952
0.0842
0.0952
8,525
+0.00(+3.14%)
Oct 02, 2018
0.0964
0.0964
0.0877
0.0923
16,563
-0.00(-2.84%)
Oct 01, 2018
0.0920
0.8800
0.0883
0.0950
17,337
-0.01(-6.31%)
Sep 27, 2018
0.1014
0.1014
0.1014
0
+0.02(+20.43%)
Sep 26, 2018
0.0900
0.0900
0.0842
0.0842
5,240
-0.01(-11.18%)
Sep 25, 2018
0.0948
0.0948
0.0948
0.0948
5,015
-0.01(-7.96%)
Sep 24, 2018
0.1039
0.1039
0.1030
0.1030
462
-0.01(-7.21%)
Sep 21, 2018
0.0988
0.1110
0.0988
0.1110
67,000
+0.01(+10.12%)
Sep 20, 2018
0.0911
0.1008
0.0911
0.1008
11,000
+0.00(+0.20%)
Sep 19, 2018
0.0900
0.1006
0.0900
0.1006
26,078
+0.02(+22.38%)
Sep 18, 2018
0.0942
0.0942
0.0822
0.0822
13,200
-0.01(-8.77%)
Sep 17, 2018
0.0896
0.0935
0.0896
0.0901
16,320
-0.01(-8.25%)
Sep 14, 2018
0.0982
0.0982
0.0982
0.0982
5,000
+0.00(+0.51%)
Sep 13, 2018
0.0947
0.0983
0.0898
0.0977
25,800
-0.01(-7.22%)
Sep 12, 2018
0.1000
0.1053
0.1000
0.1053
5,500
-0.01(-12.18%)
Sep 11, 2018
0.1118
0.1200
0.1118
0.1199
32,194
+0.01(+5.92%)
Sep 10, 2018
0.1198
0.1198
0.1132
0.1132
10,100
-0.01(-5.67%)
Sep 07, 2018
0.1200
0.1200
0.1000
0.1200
47,500
-0.01(-9.71%)
Sep 06, 2018
0.1369
0.1369
0.1329
0.1329
200
-0.00(-1.41%)
Sep 05, 2018
0.1300
0.1348
0.1300
0.1348
8,750
-0.02(-10.07%)
Sep 04, 2018
0.1315
0.1499
0.1270
0.1499
23,700
+0.01(+7.07%)
Aug 31, 2018
0.1400
0.1400
0.1400
0
+0.01(+9.03%)
Aug 30, 2018
0.1252
0.1291
0.1143
0.1284
47,607
-0.01(-6.96%)
Aug 29, 2018
0.1100
0.1404
0.1060
0.1380
107,230
+0.04(+38.00%)
Aug 28, 2018
0.0917
0.1000
0.0917
0.1000
23,025
+0.00(+2.88%)
Aug 27, 2018
0.0929
0.0972
0.0851
0.0972
8,450
+0.00(+1.14%)
Aug 24, 2018
0.0777
0.0961
0.0777
0.0961
62,800
+0.00(+4.57%)
Aug 23, 2018
0.0919
0.0919
0.0919
0.0919
500
+0.00(+2.22%)
Aug 22, 2018
0.0883
0.0899
0.0810
0.0899
50,425
-0.00(-0.11%)
Aug 21, 2018
0.0900
0.0900
0.0900
0.0900
10,000
+0.00(+4.41%)
Aug 20, 2018
0.0872
0.1005
0.0862
0.0862
33,500
-0.01(-10.02%)
Aug 17, 2018
0.0908
0.0958
0.0908
0.0958
1,400
-0.01(-5.43%)
Aug 16, 2018
0.0997
0.1084
0.0997
0.1013
12,500
-0.02(-14.23%)
Aug 15, 2018
0.1021
0.1181
0.1021
0.1181
2,050
-0.00(-3.98%)
Aug 13, 2018
0.1230
0.1230
0.1230
0
+0.00(+0.08%)
Aug 10, 2018
0.1229
0.1229
0.1229
0.1229
800
+0.01(+8.86%)
Aug 09, 2018
0.0986
0.1129
0.0986
0.1129
21,014
+0.01(+14.39%)
Aug 08, 2018
0.1014
0.1048
0.0987
0.0987
16,911
+0.01(+9.91%)
Aug 07, 2018
0.0888
0.0898
0.0888
0.0898
15,000
+0.01(+9.38%)
Aug 06, 2018
0.0821
0.0821
0.0821
0.0821
1,000
-0.02(-22.47%)
Aug 03, 2018
0.1058
0.1059
0.1058
0.1059
20,000
+0.00(+0.00%)
Aug 02, 2018
0.1000
0.1059
0.0921
0.1059
13,460
+0.00(+3.93%)
Aug 01, 2018
0.1058
0.1097
0.0976
0.1019
28,000
+0.01(+11.49%)
Jul 31, 2018
0.1036
0.1036
0.0914
0.0914
18,550
-0.01(-12.87%)
Jul 30, 2018
0.1024
0.1120
0.0988
0.1049
28,450
-0.01(-6.26%)
Jul 27, 2018
0.1090
0.1129
0.1035
0.1119
47,500
-0.01(-6.52%)
Jul 26, 2018
0.1170
0.1200
0.1128
0.1197
22,900
-0.00(-3.08%)
Jul 25, 2018
0.1240
0.1240
0.1050
0.1235
43,550
+0.00(+0.00%)
Jul 24, 2018
0.1242
0.1325
0.1153
0.1235
262,398
-0.02(-14.89%)
Jul 23, 2018
0.1360
0.1452
0.1268
0.1451
54,835
-0.01(-6.27%)
Jul 20, 2018
0.1436
0.1548
0.1436
0.1548
31,348
+0.00(+3.27%)
Jul 19, 2018
0.1500
0.1500
0.1499
0.1499
3,750
+0.00(+2.67%)
Jul 18, 2018
0.1460
0.1460
0.1460
0.1460
500
-0.01(-9.09%)
Jul 17, 2018
0.1606
0.1606
0.1606
0.1606
145
+0.01(+7.07%)
Jul 16, 2018
0.1465
0.1542
0.1465
0.1500
38,400
+0.00(+0.00%)
Jul 13, 2018
0.1519
0.1519
0.1423
0.1500
56,850
+0.00(+0.54%)
Jul 12, 2018
0.1494
0.1494
0.1492
0.1492
535
+0.00(+0.81%)
Jul 11, 2018
0.1500
0.1517
0.1435
0.1480
15,500
-0.02(-10.84%)
Jul 10, 2018
0.1649
0.1778
0.1548
0.1660
45,103
-0.03(-14.21%)
Jul 06, 2018
0.1935
0.1935
0.1935
0
+0.01(+4.88%)
Jul 05, 2018
0.1910
0.2007
0.1845
0.1845
6,925
-0.00(-1.34%)
Jul 03, 2018
0.1870
0.1870
0.1870
0
-0.01(-3.11%)
Jul 02, 2018
0.1611
0.1930
0.1611
0.1930
3,615
+0.02(+9.66%)
Jun 29, 2018
0.1760
0.1760
0.1760
0.1760
2,500
-0.01(-7.25%)
Jun 28, 2018
0.1822
0.1923
0.1657
0.1898
43,987
-0.00(-0.65%)
Jun 27, 2018
0.2200
0.2200
0.1910
0.1910
37,300
-0.01(-3.19%)
Jun 26, 2018
0.2016
0.2109
0.1943
0.1973
13,925
-0.01(-5.37%)
Jun 25, 2018
0.2070
0.2085
0.1901
0.2085
4,500
+0.01(+5.30%)
Jun 22, 2018
0.1970
0.1980
0.1950
0.1980
12,000
-0.02(-10.30%)
Jun 21, 2018
0.2033
0.2207
0.2020
0.2207
14,100
+0.01(+3.97%)
Jun 20, 2018
0.2280
0.2280
0.2111
0.2123
27,143
-0.02(-7.13%)
Jun 19, 2018
0.2353
0.2353
0.2286
0.2286
5,550
+0.01(+5.30%)
Jun 18, 2018
0.2420
0.2420
0.2171
0.2171
8,002
-0.01(-2.47%)
Jun 15, 2018
0.2545
0.2226
0.2226
37,636
-0.03(-12.53%)
Jun 14, 2018
0.2778
0.2778
0.2545
0.2545
100,635
-0.02(-8.81%)
Jun 13, 2018
0.2596
0.2850
0.2596
0.2791
140,150
+0.04(+18.51%)
Jun 12, 2018
0.1884
0.2419
0.1884
0.2355
57,310
+0.04(+22.21%)
Jun 11, 2018
0.1864
0.2019
0.1825
0.1927
79,700
+0.01(+7.71%)
Jun 08, 2018
0.1800
0.1800
0.1789
0.1789
5,000
+0.00(+0.51%)
Jun 07, 2018
0.1692
0.1780
0.1692
0.1780
1,000
+0.00(+2.35%)
Jun 06, 2018
0.1805
0.1884
0.1739
0.1739
14,278
-0.01(-3.82%)
Jun 05, 2018
0.1900
0.1932
0.1808
0.1808
41,000
-0.00(-1.95%)
Jun 04, 2018
0.1732
0.1844
0.1732
0.1844
14,159
+0.03(+17.45%)
Jun 01, 2018
0.1401
0.1570
0.1401
0.1570
3,000
+0.01(+6.44%)
May 31, 2018
0.1606
0.1606
0.1475
0.1475
24,394
-0.01(-8.16%)
May 30, 2018
0.1490
0.1606
0.1501
0.1606
36,691
+0.01(+7.00%)
May 29, 2018
0.1517
0.1517
0.1501
0.1501
11,400
-0.03(-17.07%)
May 24, 2018
0.1810
0.1810
0.1810
0
+0.02(+10.10%)
May 23, 2018
0.1680
0.1680
0.1533
0.1644
15,494
-0.03(-14.77%)
May 21, 2018
0.1929
0.1929
0.1929
0
+0.02(+12.15%)
May 18, 2018
0.1810
0.1810
0.1720
0.1720
6,440
-0.01(-5.34%)
May 17, 2018
0.1800
0.1954
0.1710
0.1817
31,500
-0.01(-4.59%)
May 16, 2018
0.1749
0.1904
0.1749
0.1904
2,100
+0.02(+12.62%)
May 15, 2018
0.1956
0.1956
0.1691
0.1691
25,074
-0.03(-14.34%)
May 14, 2018
0.1942
0.1997
0.1907
0.1974
25,675
+0.00(+1.23%)
May 11, 2018
0.2170
0.2170
0.1950
0.1950
39,000
-0.02(-9.07%)
May 10, 2018
0.2147
0.2299
0.1966
0.2145
17,100
+0.02(+9.30%)
May 09, 2018
0.1939
0.1962
0.1939
0.1962
4,151
-0.01(-6.57%)
May 08, 2018
0.2450
0.2450
0.1918
0.2100
87,161
-0.05(-19.85%)
May 07, 2018
0.2451
0.2620
0.2450
0.2620
12,345
+0.03(+12.40%)
May 04, 2018
0.2344
0.2344
0.2331
0.2331
1,600
+0.00(+1.35%)
May 03, 2018
0.2300
0.2300
0.2300
0.2300
1,000
+0.00(+0.00%)
May 02, 2018
0.2300
0.2390
0.2250
0.2300
42,108
+0.01(+2.68%)
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.