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
General Employment Enterprises
(NY:
JOB
)
0.3535
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 21, 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, 2020
0.3050
0.3050
0.2600
0.2884
84,844
-0.01(-3.51%)
Apr 29, 2020
0.2802
0.3100
0.2802
0.2989
262,238
+0.02(+6.75%)
Apr 28, 2020
0.2800
0.2900
0.2600
0.2800
105,249
+0.01(+5.03%)
Apr 27, 2020
0.2700
0.2750
0.2553
0.2666
154,672
+0.01(+3.13%)
Apr 24, 2020
0.2740
0.2740
0.2500
0.2585
153,700
-0.00(-1.71%)
Apr 23, 2020
0.2761
0.2761
0.2500
0.2630
67,618
+0.00(+0.00%)
Apr 22, 2020
0.2778
0.2800
0.2490
0.2630
55,354
-0.00(-0.60%)
Apr 21, 2020
0.2810
0.2912
0.1677
0.2646
408,719
-0.03(-10.46%)
Apr 20, 2020
0.3100
0.3105
0.2800
0.2955
168,874
+0.01(+3.68%)
Apr 17, 2020
0.3000
0.3179
0.2800
0.2850
246,200
-0.01(-1.72%)
Apr 16, 2020
0.3290
0.3599
0.2727
0.2900
810,220
-0.03(-10.36%)
Apr 15, 2020
0.3284
0.3300
0.2700
0.3235
116,613
-0.01(-2.00%)
Apr 14, 2020
0.3675
0.3675
0.3102
0.3301
199,601
-0.01(-4.32%)
Apr 13, 2020
0.3412
0.4500
0.3020
0.3450
961,065
+0.02(+6.15%)
Apr 09, 2020
0.3200
0.3499
0.2900
0.3250
186,200
+0.03(+8.33%)
Apr 08, 2020
0.2900
0.3200
0.2840
0.3000
125,342
+0.01(+4.71%)
Apr 07, 2020
0.2900
0.3195
0.2800
0.2865
110,281
-0.03(-10.47%)
Apr 06, 2020
0.2600
0.3353
0.2600
0.3200
431,947
+0.04(+13.68%)
Apr 03, 2020
0.3092
0.3100
0.2600
0.2815
74,200
-0.01(-4.41%)
Apr 02, 2020
0.3700
0.3700
0.2945
0.2945
36,019
+0.01(+4.99%)
Apr 01, 2020
0.3748
0.3800
0.2060
0.2805
400,102
-0.08(-22.98%)
Mar 31, 2020
0.3400
0.3749
0.3400
0.3642
36,563
+0.02(+6.62%)
Mar 30, 2020
0.3400
0.4000
0.3300
0.3416
94,562
-0.03(-7.68%)
Mar 27, 2020
0.4200
0.4200
0.3399
0.3700
120,500
-0.03(-7.50%)
Mar 26, 2020
0.3800
0.4650
0.3301
0.4000
192,026
+0.00(+0.00%)
Mar 25, 2020
0.3100
0.4700
0.3000
0.4000
448,069
+0.10(+33.33%)
Mar 24, 2020
0.2400
0.3100
0.2300
0.3000
163,977
+0.08(+35.01%)
Mar 23, 2020
0.2756
0.2949
0.1715
0.2222
70,509
-0.05(-18.46%)
Mar 20, 2020
0.3000
0.3500
0.2333
0.2725
264,700
-0.03(-9.17%)
Mar 19, 2020
0.2800
0.3707
0.2200
0.3000
567,342
+0.07(+31.87%)
Mar 18, 2020
0.2000
0.2400
0.2000
0.2275
123,307
+0.04(+22.84%)
Mar 17, 2020
0.2300
0.2680
0.1700
0.1852
37,400
-0.02(-11.77%)
Mar 16, 2020
0.2300
0.2572
0.2099
0.2099
38,586
-0.02(-8.74%)
Mar 13, 2020
0.2500
0.3239
0.2300
0.2300
46,200
-0.03(-13.17%)
Mar 12, 2020
0.2500
0.3500
0.2500
0.2649
10,461
+0.02(+7.29%)
Mar 11, 2020
0.2700
0.2810
0.2299
0.2469
92,039
-0.05(-17.70%)
Mar 10, 2020
0.3400
0.3400
0.2680
0.3000
34,866
-0.05(-14.29%)
Mar 09, 2020
0.3400
0.3500
0.2079
0.3500
66,478
+0.00(+0.29%)
Mar 06, 2020
0.3152
0.3500
0.3002
0.3490
33,900
+0.03(+10.79%)
Mar 05, 2020
0.3280
0.3500
0.3128
0.3150
42,226
-0.01(-3.96%)
Mar 04, 2020
0.3005
0.3470
0.3000
0.3280
79,322
+0.03(+9.26%)
Mar 03, 2020
0.3300
0.3440
0.3000
0.3002
75,686
-0.01(-4.09%)
Mar 02, 2020
0.3060
0.3630
0.3060
0.3130
8,715
+0.01(+2.62%)
Feb 28, 2020
0.3100
0.3279
0.3050
0.3050
31,600
-0.03(-9.79%)
Feb 27, 2020
0.3400
0.3600
0.3120
0.3381
18,188
-0.04(-11.03%)
Feb 26, 2020
0.3700
0.4000
0.3500
0.3800
8,344
+0.03(+8.57%)
Feb 25, 2020
0.4100
0.4100
0.3451
0.3500
35,899
-0.05(-12.50%)
Feb 24, 2020
0.3800
0.4000
0.3310
0.4000
49,725
+0.07(+21.10%)
Feb 21, 2020
0.3900
0.3900
0.3301
0.3303
26,700
-0.03(-7.25%)
Feb 20, 2020
0.3899
0.4000
0.3561
0.3561
6,523
-0.01(-3.76%)
Feb 19, 2020
0.3741
0.3920
0.3650
0.3700
4,817
-0.02(-5.61%)
Feb 18, 2020
0.4000
0.4109
0.3400
0.3920
40,549
-0.02(-4.39%)
Feb 14, 2020
0.4000
0.4478
0.3840
0.4100
76,900
+0.00(+0.00%)
Feb 13, 2020
0.4100
0.4100
0.3800
0.4100
35,959
+0.02(+4.11%)
Feb 12, 2020
0.3879
0.4300
0.3700
0.3938
23,901
+0.02(+6.43%)
Feb 11, 2020
0.4000
0.4000
0.3611
0.3700
38,460
-0.04(-9.76%)
Feb 10, 2020
0.4600
0.4600
0.4000
0.4100
77,523
+0.01(+2.50%)
Feb 07, 2020
0.3800
0.4000
0.3600
0.4000
52,000
+0.01(+2.56%)
Feb 06, 2020
0.3900
0.3900
0.3635
0.3900
8,195
+0.01(+2.63%)
Feb 05, 2020
0.3800
0.3800
0.3500
0.3800
33,548
+0.02(+5.03%)
Feb 04, 2020
0.4000
0.4000
0.3600
0.3618
41,719
+0.01(+3.37%)
Feb 03, 2020
0.3700
0.3741
0.3500
0.3500
40,552
-0.02(-6.42%)
Jan 31, 2020
0.3659
0.3750
0.3100
0.3740
50,800
-0.01(-1.60%)
Jan 30, 2020
0.3612
0.4000
0.3612
0.3801
15,174
-0.01(-2.54%)
Jan 29, 2020
0.3694
0.4200
0.3618
0.3900
7,709
+0.00(+0.00%)
Jan 28, 2020
0.3600
0.4000
0.3520
0.3900
12,720
-0.01(-1.94%)
Jan 27, 2020
0.3500
0.4221
0.3000
0.3977
229,262
+0.04(+10.69%)
Jan 24, 2020
0.3474
0.3800
0.3450
0.3593
79,700
-0.02(-4.47%)
Jan 23, 2020
0.3870
0.3870
0.3471
0.3761
20,910
+0.01(+1.57%)
Jan 22, 2020
0.3473
0.3800
0.3473
0.3703
23,492
-0.02(-5.05%)
Jan 21, 2020
0.4193
0.4193
0.3499
0.3900
79,928
-0.01(-2.35%)
Jan 17, 2020
0.4200
0.4200
0.3450
0.3994
128,500
+0.01(+2.41%)
Jan 16, 2020
0.4100
0.4300
0.3800
0.3900
76,693
-0.02(-5.18%)
Jan 15, 2020
0.4150
0.4400
0.4050
0.4113
18,926
-0.01(-2.05%)
Jan 14, 2020
0.4100
0.4274
0.4000
0.4199
27,031
-0.01(-2.35%)
Jan 13, 2020
0.4100
0.4500
0.4100
0.4300
102,525
+0.01(+2.50%)
Jan 10, 2020
0.4433
0.4433
0.4000
0.4195
90,100
-0.02(-4.18%)
Jan 09, 2020
0.4420
0.4500
0.3900
0.4378
230,712
+0.01(+1.81%)
Jan 08, 2020
0.4700
0.4900
0.3900
0.4300
203,025
-0.04(-8.20%)
Jan 07, 2020
0.4700
0.5700
0.4300
0.4684
674,540
+0.02(+4.09%)
Jan 06, 2020
0.3900
0.4600
0.3800
0.4500
202,933
+0.08(+20.00%)
Jan 03, 2020
0.4000
0.4500
0.3700
0.3750
136,000
-0.02(-5.06%)
Jan 02, 2020
0.3900
0.4000
0.3700
0.3950
37,312
+0.01(+1.28%)
Dec 31, 2019
0.4000
0.4000
0.3700
0.3900
40,700
-0.01(-2.26%)
Dec 30, 2019
0.3810
0.4100
0.3810
0.3990
68,330
-0.00(-0.25%)
Dec 27, 2019
0.4200
0.4200
0.3789
0.4000
13,200
-0.00(-1.21%)
Dec 26, 2019
0.4000
0.4050
0.3766
0.4049
27,731
+0.02(+6.27%)
Dec 24, 2019
0.4075
0.4100
0.3810
0.3810
79,600
-0.01(-2.31%)
Dec 23, 2019
0.4000
0.4100
0.3700
0.3900
42,035
-0.01(-2.48%)
Dec 20, 2019
0.4025
0.4025
0.3475
0.3999
31,800
+0.01(+1.42%)
Dec 19, 2019
0.3750
0.3943
0.3669
0.3943
8,067
-0.00(-0.58%)
Dec 18, 2019
0.3863
0.3966
0.3750
0.3966
5,882
+0.01(+1.69%)
Dec 17, 2019
0.4000
0.4200
0.3675
0.3900
15,758
-0.01(-2.48%)
Dec 16, 2019
0.3700
0.4000
0.3510
0.3999
13,775
+0.01(+2.54%)
Dec 13, 2019
0.4000
0.4200
0.3217
0.3900
44,600
-0.01(-2.50%)
Dec 12, 2019
0.4000
0.4000
0.3600
0.4000
29,937
-0.01(-2.42%)
Dec 11, 2019
0.4500
0.4800
0.3400
0.4099
105,740
-0.02(-4.67%)
Dec 10, 2019
0.3697
0.4585
0.3600
0.4300
73,263
+0.06(+16.22%)
Dec 09, 2019
0.4000
0.4180
0.3700
0.3700
7,038
-0.04(-9.18%)
Dec 06, 2019
0.4169
0.4200
0.4000
0.4074
1,700
+0.01(+1.85%)
Dec 05, 2019
0.4000
0.4403
0.4000
0.4000
3,981
-0.03(-6.13%)
Dec 04, 2019
0.4353
0.4353
0.4000
0.4261
2,582
-0.01(-2.11%)
Dec 03, 2019
0.4803
0.4803
0.4353
0.4353
2,073
-0.05(-10.69%)
Dec 02, 2019
0.5000
0.5099
0.4833
0.4874
4,491
+0.01(+1.54%)
Nov 29, 2019
0.4779
0.4800
0.4779
0.4800
500
+0.02(+5.45%)
Nov 27, 2019
0.4976
0.4999
0.4000
0.4552
17,200
+0.01(+1.16%)
Nov 26, 2019
0.4100
0.4600
0.4080
0.4500
26,339
+0.04(+9.76%)
Nov 25, 2019
0.4400
0.4400
0.3600
0.4100
21,219
-0.03(-6.82%)
Nov 22, 2019
0.4600
0.4725
0.4400
0.4400
12,400
-0.02(-3.36%)
Nov 21, 2019
0.4553
0.4553
0.4553
0.4553
71
+0.00(+0.00%)
Nov 20, 2019
0.4980
0.5200
0.4553
0.4553
2,996
-0.01(-3.11%)
Nov 19, 2019
0.5000
0.5200
0.4699
0.4699
4,514
-0.03(-5.30%)
Nov 18, 2019
0.4800
0.4962
0.4800
0.4962
2,866
+0.02(+3.37%)
Nov 15, 2019
0.5200
0.5200
0.4800
0.4800
5,100
-0.04(-7.69%)
Nov 14, 2019
0.5100
0.5300
0.5100
0.5200
4,799
+0.01(+1.96%)
Nov 13, 2019
0.5100
0.5574
0.5100
0.5100
2,999
+0.01(+2.00%)
Nov 12, 2019
0.5500
0.5700
0.5000
0.5000
23,094
-0.05(-9.09%)
Nov 11, 2019
0.5860
0.5860
0.4660
0.5500
7,818
-0.04(-6.14%)
Nov 08, 2019
0.4100
0.6237
0.4100
0.5860
40,400
-0.12(-16.55%)
Nov 07, 2019
0.7022
0.7022
0.6500
0.7022
2,618
+0.04(+5.31%)
Nov 06, 2019
0.7649
0.7650
0.6668
0.6668
853
-0.10(-12.84%)
Nov 05, 2019
0.7300
0.7650
0.7300
0.7650
5,137
-0.01(-0.65%)
Nov 04, 2019
0.7423
0.8000
0.7423
0.7700
1,064
-0.04(-4.94%)
Nov 01, 2019
0.8100
0.8100
0.8100
0.8100
1,100
-0.01(-0.77%)
Oct 31, 2019
0.7511
0.8163
0.7000
0.8163
2,737
+0.07(+8.83%)
Oct 30, 2019
0.8500
0.8600
0.7501
0.7501
14,255
-0.10(-11.75%)
Oct 29, 2019
0.8214
0.8500
0.8214
0.8500
6,201
+0.00(+0.00%)
Oct 28, 2019
0.8200
0.8500
0.8238
0.8500
5,015
+0.01(+1.19%)
Oct 25, 2019
0.8100
0.8400
0.8100
0.8400
900
+0.02(+2.44%)
Oct 24, 2019
0.8200
0.8200
0.8200
0.8200
396
-0.00(-0.50%)
Oct 23, 2019
0.8400
0.8400
0.8241
0.8241
215
+0.02(+2.02%)
Oct 22, 2019
0.8000
0.8139
0.8000
0.8078
721
+0.01(+0.97%)
Oct 21, 2019
0.8000
0.8000
0.8000
0.8000
691
+0.01(+1.27%)
Oct 18, 2019
0.7900
0.7900
0.7900
0.7900
100
-0.01(-1.25%)
Oct 17, 2019
0.7500
0.8000
0.7500
0.8000
6,689
+0.02(+2.12%)
Oct 16, 2019
0.7553
0.8000
0.7553
0.7834
1,271
+0.06(+8.73%)
Oct 15, 2019
0.7226
0.7226
0.7200
0.7205
5,049
-0.08(-9.94%)
Oct 14, 2019
0.8000
0.8000
0.7200
0.8000
19,674
-0.04(-4.76%)
Oct 11, 2019
0.7700
0.8400
0.7700
0.8400
1,200
+0.09(+12.00%)
Oct 10, 2019
0.7500
0.7700
0.7500
0.7500
1,968
-0.02(-2.60%)
Oct 09, 2019
0.7700
0.7700
0.6800
0.7700
2,478
-0.01(-1.81%)
Oct 08, 2019
0.6700
0.7842
0.6700
0.7842
15,824
+0.10(+15.32%)
Oct 07, 2019
0.7246
0.7500
0.6716
0.6800
29,910
-0.01(-1.45%)
Oct 04, 2019
0.7500
0.7900
0.6251
0.6900
52,700
-0.07(-9.21%)
Oct 03, 2019
0.6740
0.7783
0.6740
0.7600
9,441
+0.01(+1.33%)
Oct 02, 2019
0.7500
0.7700
0.7500
0.7500
8,115
-0.05(-6.25%)
Oct 01, 2019
0.7705
0.8000
0.7450
0.8000
4,266
+0.06(+7.38%)
Sep 30, 2019
0.7550
0.7600
0.7450
0.7450
22,473
+0.00(+0.00%)
Sep 27, 2019
0.7450
0.7670
0.7450
0.7450
2,200
+0.00(+0.00%)
Sep 26, 2019
0.7450
0.7500
0.7450
0.7450
3,271
+0.00(+0.00%)
Sep 25, 2019
0.7499
0.7500
0.7450
0.7450
3,711
-0.01(-1.30%)
Sep 24, 2019
0.7500
0.7548
0.7015
0.7548
12,969
+0.02(+2.96%)
Sep 23, 2019
0.7500
0.7500
0.6800
0.7331
18,895
+0.02(+2.22%)
Sep 20, 2019
0.6000
0.7172
0.6000
0.7172
22,300
+0.12(+19.16%)
Sep 19, 2019
0.5579
0.6200
0.5579
0.6019
2,867
-0.02(-2.92%)
Sep 18, 2019
0.6000
0.6200
0.5800
0.6200
6,301
+0.05(+7.98%)
Sep 17, 2019
0.5600
0.5800
0.5600
0.5742
3,933
+0.02(+3.57%)
Sep 16, 2019
0.5500
0.5972
0.5500
0.5544
4,413
+0.00(+0.00%)
Sep 13, 2019
0.6200
0.6200
0.5500
0.5544
8,500
-0.04(-6.82%)
Sep 12, 2019
0.6300
0.6400
0.5637
0.5950
5,803
+0.03(+6.25%)
Sep 11, 2019
0.5300
0.5824
0.5300
0.5600
2,026
-0.04(-6.31%)
Sep 10, 2019
0.5800
0.6400
0.5420
0.5977
4,538
+0.05(+8.67%)
Sep 09, 2019
0.5700
0.6304
0.5100
0.5500
2,174
-0.10(-15.38%)
Sep 06, 2019
0.5849
0.6500
0.5849
0.6500
300
+0.07(+12.07%)
Sep 05, 2019
0.5800
0.5800
0.5800
0.5800
821
-0.00(-0.70%)
Sep 04, 2019
0.5841
0.5841
0.5841
0.5841
238
-0.03(-5.53%)
Sep 03, 2019
0.6000
0.6500
0.6000
0.6183
1,618
+0.06(+10.41%)
Aug 30, 2019
0.5600
0.5600
0.5600
0.5600
4,000
+0.00(+0.00%)
Aug 29, 2019
0.5500
0.5707
0.5500
0.5600
8,813
-0.06(-10.40%)
Aug 28, 2019
0.6300
0.6300
0.5900
0.6250
1,567
-0.01(-0.79%)
Aug 27, 2019
0.5566
0.6300
0.5566
0.6300
9,877
+0.08(+14.55%)
Aug 26, 2019
0.5594
0.5594
0.5447
0.5500
507
+0.04(+8.80%)
Aug 23, 2019
0.5406
0.5500
0.5000
0.5055
4,000
-0.03(-6.39%)
Aug 22, 2019
0.5400
0.5400
0.5400
0.5400
242
+0.02(+3.07%)
Aug 21, 2019
0.5000
0.5239
0.5000
0.5239
1,003
+0.01(+2.28%)
Aug 20, 2019
0.5400
0.5499
0.5100
0.5122
28,951
-0.07(-11.26%)
Aug 19, 2019
0.5772
0.5772
0.5772
0.5772
1,621
+0.03(+4.95%)
Aug 16, 2019
0.5100
0.5600
0.5100
0.5500
11,600
+0.02(+3.77%)
Aug 15, 2019
0.5176
0.5408
0.5100
0.5300
7,758
+0.03(+5.47%)
Aug 14, 2019
0.5025
0.5025
0.5025
0.5025
1,000
-0.06(-11.03%)
Aug 13, 2019
0.5686
0.5800
0.5630
0.5648
22,529
-0.00(-0.67%)
Aug 12, 2019
0.5642
0.6254
0.5057
0.5686
4,316
+0.00(+0.00%)
Aug 09, 2019
0.5699
0.5699
0.5686
0.5686
2,900
-0.01(-2.30%)
Aug 08, 2019
0.6397
0.6397
0.5400
0.5820
15,802
-0.02(-2.63%)
Aug 07, 2019
0.6400
0.6471
0.5760
0.5977
6,040
-0.05(-7.63%)
Aug 06, 2019
0.5652
0.6520
0.5513
0.6471
1,714
+0.08(+14.49%)
Aug 05, 2019
0.5980
0.6691
0.5600
0.5652
20,794
-0.04(-7.34%)
Aug 02, 2019
0.6100
0.6100
0.6100
0.6100
200
-0.02(-3.56%)
Aug 01, 2019
0.6969
0.6969
0.6011
0.6325
9,131
-0.03(-4.02%)
Jul 31, 2019
0.6000
0.7000
0.6000
0.6590
15,699
+0.06(+9.83%)
Jul 30, 2019
0.6100
0.6100
0.5851
0.6000
17,548
-0.01(-1.64%)
Jul 29, 2019
0.6000
0.6100
0.6000
0.6100
17,796
+0.01(+1.67%)
Jul 26, 2019
0.6300
0.6700
0.6000
0.6000
9,100
-0.02(-3.24%)
Jul 25, 2019
0.6533
0.6805
0.6201
0.6201
12,416
-0.02(-3.86%)
Jul 24, 2019
0.7318
0.7400
0.6450
0.6450
2,512
-0.05(-7.46%)
Jul 23, 2019
0.6300
0.6970
0.6200
0.6970
8,216
+0.07(+10.88%)
Jul 22, 2019
0.6332
0.6400
0.6199
0.6286
6,304
-0.01(-1.46%)
Jul 19, 2019
0.6500
0.6802
0.6305
0.6379
7,400
-0.01(-1.86%)
Jul 18, 2019
0.7310
0.7316
0.6432
0.6500
1,912
-0.05(-6.72%)
Jul 17, 2019
0.6800
0.6968
0.6800
0.6968
7,287
+0.02(+2.47%)
Jul 16, 2019
0.6900
0.6900
0.6500
0.6800
15,156
-0.01(-1.45%)
Jul 15, 2019
0.7300
0.7300
0.6900
0.6900
1,708
-0.02(-2.56%)
Jul 12, 2019
0.7400
0.7465
0.7081
0.7081
13,400
-0.03(-3.58%)
Jul 11, 2019
0.7988
0.7988
0.7000
0.7344
7,283
-0.05(-5.85%)
Jul 10, 2019
0.8000
0.7988
0.7300
0.7800
6,830
+0.03(+4.00%)
Jul 09, 2019
0.7218
0.7988
0.7182
0.7500
12,948
+0.07(+9.65%)
Jul 08, 2019
0.7660
0.7972
0.6840
0.6840
22,053
-0.17(-19.57%)
Jul 05, 2019
0.8000
0.8504
0.7653
0.8504
1,600
+0.09(+11.12%)
Jul 03, 2019
0.7652
0.7653
0.7652
0.7653
1,900
+0.00(+0.03%)
Jul 02, 2019
0.7600
0.7980
0.7600
0.7651
1,349
-0.02(-2.45%)
Jul 01, 2019
0.7761
0.8060
0.7608
0.7843
15,960
-0.00(-0.55%)
Jun 28, 2019
0.7600
0.8139
0.7600
0.7886
9,800
+0.00(+0.04%)
Jun 27, 2019
0.8983
0.9099
0.7600
0.7883
8,674
-0.07(-8.34%)
Jun 26, 2019
0.8600
0.9400
0.8550
0.8600
9,277
+0.09(+11.69%)
Jun 25, 2019
0.8179
0.9379
0.6809
0.7700
24,340
+0.15(+24.03%)
Jun 24, 2019
0.8925
0.8925
0.6208
0.6208
4,900
-0.26(-29.45%)
Jun 21, 2019
0.9100
0.9100
0.8800
0.8800
8,100
+0.00(+0.00%)
Jun 20, 2019
0.9200
0.9954
0.8350
0.8800
36,725
-0.03(-3.30%)
Jun 19, 2019
0.9900
1.000
0.9000
0.9100
18,374
-0.11(-10.78%)
Jun 18, 2019
0.9847
1.020
0.9847
1.020
1,569
+0.08(+8.51%)
Jun 17, 2019
1.200
1.200
0.9313
0.9400
33,455
-0.11(-10.48%)
Jun 14, 2019
1.030
1.060
1.030
1.050
1,800
+0.02(+1.94%)
Jun 13, 2019
1.030
1.060
1.030
1.030
1,536
+0.00(+0.00%)
Jun 12, 2019
1.090
1.090
1.030
1.030
2,586
+0.00(+0.00%)
Jun 11, 2019
1.050
1.060
1.030
1.030
471
-0.03(-2.83%)
Jun 10, 2019
1.090
1.090
1.030
1.060
3,157
+0.03(+2.91%)
Jun 07, 2019
1.070
1.070
1.030
1.030
4,300
-0.05(-4.63%)
Jun 06, 2019
1.080
1.080
146
+0.00(+0.00%)
Jun 05, 2019
1.010
1.080
1.010
1.080
840
+0.00(+0.00%)
Jun 04, 2019
1.120
1.120
1.005
1.080
1,859
-0.04(-3.57%)
Jun 03, 2019
1.000
1.120
1.005
1.120
8,661
+0.12(+12.00%)
May 31, 2019
1.048
1.048
1.000
1.000
4,400
-0.06(-5.66%)
May 30, 2019
1.060
1.060
1.060
1.060
8
+0.00(+0.00%)
May 29, 2019
1.110
1.110
1.010
1.060
2,329
-0.04(-3.64%)
May 28, 2019
1.040
1.100
1.030
1.100
491
+0.06(+5.77%)
May 24, 2019
1.060
1.060
1.040
1.040
3,400
-0.06(-5.45%)
May 23, 2019
1.033
1.100
1.030
1.100
2,340
+0.07(+6.80%)
May 22, 2019
1.060
1.060
1.020
1.030
3,538
-0.03(-2.83%)
May 21, 2019
1.060
1.060
1.060
1.060
428
+0.01(+0.96%)
May 20, 2019
1.090
1.090
1.024
1.050
7,302
-0.02(-1.88%)
May 17, 2019
1.080
1.080
1.012
1.070
10,900
+0.06(+6.28%)
May 16, 2019
1.070
1.070
1.000
1.007
5,843
-0.07(-6.77%)
May 15, 2019
1.085
1.085
1.080
1.080
1,326
+0.08(+7.99%)
May 14, 2019
0.9648
1.000
0.9648
1.000
7,816
-0.08(-7.41%)
May 13, 2019
1.234
1.234
0.9548
1.080
21,741
-0.11(-9.24%)
May 10, 2019
1.250
1.250
1.190
1.190
2,500
-0.01(-0.83%)
May 09, 2019
1.200
1.200
1.190
1.200
1,518
+0.02(+1.70%)
May 08, 2019
1.170
1.180
1.170
1.180
3,617
+0.01(+0.85%)
May 07, 2019
1.177
1.190
1.170
1.170
6,740
-0.03(-2.50%)
May 06, 2019
1.250
1.250
1.200
1.200
1,856
-0.05(-4.00%)
May 03, 2019
1.240
1.259
1.170
1.250
3,200
-0.04(-3.10%)
May 02, 2019
1.290
1.290
1.290
1.290
122
-0.02(-1.53%)
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.