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
Revive Therapeutics Ltd
(OP:
RVVTF
)
0.0185
+0.0015 (+8.82%)
Streaming Delayed Price
Updated: 2:49 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 28, 2023
0.0550
0.0597
0.0550
0.0563
137,743
+0.00(+2.36%)
Apr 27, 2023
0.0572
0.0650
0.0550
0.0550
617,466
-0.01(-14.99%)
Apr 26, 2023
0.0710
0.0710
0.0550
0.0647
248,901
+0.00(+2.86%)
Apr 25, 2023
0.0580
0.0688
0.0551
0.0629
510,035
+0.00(+8.45%)
Apr 24, 2023
0.0621
0.0636
0.0580
0.0580
531,295
-0.01(-8.81%)
Apr 21, 2023
0.0614
0.0636
0.0610
0.0636
144,923
+0.00(+3.58%)
Apr 20, 2023
0.0585
0.0632
0.0585
0.0614
382,909
+0.00(+0.49%)
Apr 19, 2023
0.0510
0.0663
0.0510
0.0611
746,491
+0.01(+17.50%)
Apr 18, 2023
0.0445
0.0560
0.0445
0.0520
650,084
+0.01(+16.85%)
Apr 17, 2023
0.0410
0.0496
0.0410
0.0445
198,067
-0.00(-8.62%)
Apr 14, 2023
0.0570
0.0570
0.0450
0.0487
428,919
-0.01(-14.86%)
Apr 13, 2023
0.0511
0.0578
0.0511
0.0572
88,412
+0.00(+3.62%)
Apr 12, 2023
0.0580
0.0580
0.0508
0.0552
144,386
-0.00(-4.83%)
Apr 11, 2023
0.0480
0.0600
0.0480
0.0580
192,927
+0.01(+14.85%)
Apr 10, 2023
0.0470
0.0560
0.0470
0.0505
383,142
-0.00(-1.75%)
Apr 06, 2023
0.0410
0.0563
0.0410
0.0514
236,475
+0.00(+0.78%)
Apr 05, 2023
0.0450
0.0520
0.0435
0.0510
588,131
+0.01(+15.38%)
Apr 04, 2023
0.0398
0.0454
0.0398
0.0442
536,729
+0.00(+0.45%)
Apr 03, 2023
0.0395
0.0440
0.0395
0.0440
544,066
+0.00(+10.00%)
Mar 31, 2023
0.0420
0.0420
0.0350
0.0400
276,343
-0.00(-3.15%)
Mar 30, 2023
0.0400
0.0420
0.0383
0.0413
158,958
+0.00(+3.25%)
Mar 29, 2023
0.0350
0.0412
0.0350
0.0400
450,064
+0.00(+8.99%)
Mar 28, 2023
0.0388
0.0400
0.0362
0.0367
359,432
-0.00(-5.41%)
Mar 27, 2023
0.0380
0.0401
0.0360
0.0388
183,858
+0.00(+3.47%)
Mar 24, 2023
0.0384
0.0390
0.0375
0.0375
259,691
-0.00(-0.79%)
Mar 23, 2023
0.0429
0.0461
0.0378
0.0378
1,038,778
-0.01(-12.90%)
Mar 22, 2023
0.0488
0.0488
0.0429
0.0434
352,438
-0.01(-13.20%)
Mar 21, 2023
0.0419
0.0511
0.0390
0.0500
1,170,942
+0.01(+25.00%)
Mar 20, 2023
0.0430
0.0480
0.0296
0.0400
8,307,238
-0.03(-42.20%)
Mar 17, 2023
0.0730
0.0736
0.0656
0.0692
201,657
-0.00(-2.54%)
Mar 16, 2023
0.0788
0.0788
0.0694
0.0710
414,619
-0.01(-10.13%)
Mar 15, 2023
0.0821
0.0840
0.0753
0.0790
195,948
-0.01(-6.95%)
Mar 14, 2023
0.0756
0.0877
0.0750
0.0849
229,014
+0.00(+2.29%)
Mar 13, 2023
0.0800
0.0843
0.0753
0.0830
754,202
+0.00(+0.73%)
Mar 10, 2023
0.0799
0.0825
0.0754
0.0824
356,623
+0.00(+3.52%)
Mar 09, 2023
0.0791
0.0839
0.0761
0.0796
784,558
+0.00(+2.05%)
Mar 08, 2023
0.0924
0.1000
0.0780
0.0780
2,140,779
-0.02(-22.47%)
Mar 07, 2023
0.1061
0.1061
0.0995
0.1006
236,605
-0.00(-2.14%)
Mar 06, 2023
0.0995
0.1040
0.0995
0.1028
627,888
+0.00(+2.80%)
Mar 03, 2023
0.0980
0.1000
0.0980
0.1000
219,639
+0.00(+1.01%)
Mar 02, 2023
0.1006
0.1006
0.0959
0.0990
400,615
+0.00(+2.59%)
Mar 01, 2023
0.0987
0.1000
0.0948
0.0965
230,653
-0.00(-3.40%)
Feb 28, 2023
0.0980
0.1039
0.0912
0.0999
345,372
+0.00(+1.52%)
Feb 27, 2023
0.1004
0.1004
0.0980
0.0984
240,717
+0.00(+0.00%)
Feb 24, 2023
0.0900
0.1036
0.0900
0.0984
754,592
-0.00(-1.40%)
Feb 23, 2023
0.0923
0.1000
0.0923
0.0998
143,726
-0.00(-0.30%)
Feb 22, 2023
0.0963
0.1005
0.0922
0.1001
366,636
-0.00(-0.30%)
Feb 21, 2023
0.0963
0.1020
0.0963
0.1004
356,970
+0.00(+0.80%)
Feb 17, 2023
0.0930
0.1008
0.0930
0.0996
361,180
+0.00(+0.00%)
Feb 16, 2023
0.1007
0.1017
0.0927
0.0996
846,517
+0.00(+1.94%)
Feb 15, 2023
0.0957
0.1043
0.0957
0.0977
552,831
-0.01(-6.06%)
Feb 14, 2023
0.1030
0.1040
0.1005
0.1040
441,726
+0.00(+1.86%)
Feb 13, 2023
0.1040
0.1040
0.1015
0.1021
335,241
-0.00(-0.87%)
Feb 10, 2023
0.1031
0.1050
0.1005
0.1030
317,684
+0.00(+2.90%)
Feb 09, 2023
0.0950
0.1040
0.0940
0.1001
133,115
-0.00(-2.53%)
Feb 08, 2023
0.0871
0.1050
0.0871
0.1027
235,471
-0.00(-0.58%)
Feb 07, 2023
0.1034
0.1042
0.0982
0.1033
106,833
-0.00(-0.10%)
Feb 06, 2023
0.1100
0.1100
0.1000
0.1034
322,776
+0.00(+3.40%)
Feb 03, 2023
0.1007
0.1015
0.0963
0.1000
168,493
-0.00(-0.60%)
Feb 02, 2023
0.1010
0.1050
0.0969
0.1006
153,017
-0.00(-2.04%)
Feb 01, 2023
0.1050
0.1050
0.0938
0.1027
80,945
+0.00(+2.70%)
Jan 31, 2023
0.1050
0.1050
0.0969
0.1000
113,293
+0.01(+6.61%)
Jan 30, 2023
0.1034
0.1050
0.0927
0.0938
665,094
-0.01(-6.48%)
Jan 27, 2023
0.1058
0.1058
0.0971
0.1003
163,215
-0.00(-3.56%)
Jan 26, 2023
0.1040
0.1040
0.0966
0.1040
139,515
+0.00(+2.77%)
Jan 25, 2023
0.0840
0.1040
0.0840
0.1012
227,084
+0.01(+8.93%)
Jan 24, 2023
0.0970
0.1013
0.0928
0.0929
211,961
-0.00(-4.23%)
Jan 23, 2023
0.1000
0.1058
0.0965
0.0970
171,532
-0.01(-5.37%)
Jan 20, 2023
0.0970
0.1088
0.0932
0.1025
428,175
+0.00(+2.50%)
Jan 19, 2023
0.1099
0.1099
0.1000
0.1000
223,273
-0.00(-2.15%)
Jan 18, 2023
0.1026
0.1044
0.0885
0.1022
444,639
+0.01(+7.58%)
Jan 17, 2023
0.1120
0.1120
0.0950
0.0950
806,673
-0.01(-12.68%)
Jan 13, 2023
0.1043
0.1110
0.1000
0.1088
1,106,449
+0.00(+4.11%)
Jan 12, 2023
0.1150
0.1150
0.0968
0.1045
298,751
+0.00(+0.48%)
Jan 11, 2023
0.0988
0.1087
0.0988
0.1040
883,387
-0.00(-3.70%)
Jan 10, 2023
0.1190
0.1273
0.1000
0.1080
1,632,558
-0.00(-3.23%)
Jan 09, 2023
0.0870
0.1128
0.0870
0.1116
683,787
+0.01(+15.29%)
Jan 06, 2023
0.0892
0.0968
0.0740
0.0968
224,152
+0.01(+12.82%)
Jan 05, 2023
0.0856
0.0874
0.0820
0.0858
271,413
+0.00(+4.63%)
Jan 04, 2023
0.0846
0.0880
0.0806
0.0820
158,507
+0.00(+0.00%)
Jan 03, 2023
0.0848
0.0887
0.0801
0.0820
191,620
-0.00(-2.50%)
Dec 30, 2022
0.0820
0.0855
0.0770
0.0841
671,240
+0.00(+4.60%)
Dec 29, 2022
0.0855
0.0900
0.0769
0.0804
1,119,219
-0.01(-10.67%)
Dec 28, 2022
0.0860
0.1049
0.0860
0.0900
162,262
-0.01(-10.00%)
Dec 27, 2022
0.0880
0.1042
0.0880
0.1000
396,535
+0.00(+4.60%)
Dec 23, 2022
0.1020
0.1033
0.0956
0.0956
481,154
-0.00(-2.85%)
Dec 22, 2022
0.0860
0.1002
0.0860
0.0984
586,422
+0.00(+1.44%)
Dec 21, 2022
0.0896
0.1000
0.0896
0.0970
1,017,874
-0.00(-3.96%)
Dec 20, 2022
0.0920
0.1010
0.0920
0.1010
288,456
+0.01(+6.88%)
Dec 19, 2022
0.0900
0.1050
0.0860
0.0945
262,198
-0.01(-7.62%)
Dec 16, 2022
0.0880
0.1050
0.0880
0.1023
443,817
+0.00(+4.18%)
Dec 15, 2022
0.0972
0.1010
0.0901
0.0982
285,368
-0.00(-2.68%)
Dec 14, 2022
0.0820
0.1041
0.0820
0.1009
482,299
+0.01(+7.00%)
Dec 13, 2022
0.0947
0.0972
0.0860
0.0943
328,041
+0.00(+1.62%)
Dec 12, 2022
0.0880
0.1004
0.0880
0.0928
581,726
-0.01(-8.12%)
Dec 09, 2022
0.0937
0.1010
0.0937
0.1010
166,030
+0.00(+0.00%)
Dec 08, 2022
0.0971
0.1020
0.0913
0.1010
829,289
+0.01(+11.11%)
Dec 07, 2022
0.1048
0.1048
0.0909
0.0909
239,336
-0.01(-10.09%)
Dec 06, 2022
0.0850
0.1020
0.0841
0.1011
802,294
+0.01(+8.71%)
Dec 05, 2022
0.1000
0.1055
0.0833
0.0930
1,281,843
-0.01(-9.27%)
Dec 02, 2022
0.1024
0.1100
0.1010
0.1025
533,639
-0.01(-6.82%)
Dec 01, 2022
0.1120
0.1215
0.1000
0.1100
1,662,614
-0.02(-15.38%)
Nov 30, 2022
0.1300
0.1360
0.1300
0.1300
110,355
+0.00(+1.56%)
Nov 29, 2022
0.1534
0.1534
0.1278
0.1280
298,312
-0.02(-12.33%)
Nov 28, 2022
0.1350
0.1460
0.1221
0.1460
429,992
+0.02(+12.31%)
Nov 25, 2022
0.1260
0.1410
0.1226
0.1300
509,729
-0.00(-1.89%)
Nov 23, 2022
0.1534
0.1700
0.1259
0.1325
784,734
-0.02(-11.67%)
Nov 22, 2022
0.1800
0.1839
0.1178
0.1500
2,948,626
-0.02(-11.50%)
Nov 21, 2022
0.1650
0.1847
0.1650
0.1695
77,845
-0.00(-2.31%)
Nov 18, 2022
0.1540
0.1805
0.1540
0.1735
114,603
+0.00(+2.78%)
Nov 17, 2022
0.1720
0.2000
0.1672
0.1688
463,800
-0.03(-13.52%)
Nov 16, 2022
0.1700
0.1963
0.1700
0.1952
206,333
+0.01(+5.06%)
Nov 15, 2022
0.1910
0.1949
0.1630
0.1858
168,157
-0.00(-1.22%)
Nov 14, 2022
0.1825
0.1999
0.1795
0.1881
204,775
+0.01(+4.27%)
Nov 11, 2022
0.1829
0.2098
0.1677
0.1804
410,765
+0.01(+3.80%)
Nov 10, 2022
0.1670
0.1846
0.1638
0.1738
162,931
+0.01(+3.33%)
Nov 09, 2022
0.1680
0.1827
0.1680
0.1682
104,258
+0.00(+0.90%)
Nov 08, 2022
0.1806
0.1846
0.1640
0.1667
267,052
-0.00(-1.94%)
Nov 07, 2022
0.1600
0.1827
0.1540
0.1700
59,078
-0.00(-2.47%)
Nov 04, 2022
0.1614
0.1761
0.1614
0.1743
215,906
+0.00(+2.53%)
Nov 03, 2022
0.1818
0.1818
0.1650
0.1700
219,106
-0.01(-5.03%)
Nov 02, 2022
0.1819
0.1885
0.1699
0.1790
163,359
-0.01(-5.79%)
Nov 01, 2022
0.1686
0.1916
0.1632
0.1900
297,699
+0.02(+11.50%)
Oct 31, 2022
0.1600
0.1750
0.1591
0.1704
317,992
-0.00(-1.45%)
Oct 28, 2022
0.1672
0.1778
0.1668
0.1729
365,790
+0.00(+0.29%)
Oct 27, 2022
0.1800
0.1800
0.1684
0.1724
84,375
-0.01(-4.22%)
Oct 26, 2022
0.1650
0.1888
0.1600
0.1800
261,325
+0.01(+5.39%)
Oct 25, 2022
0.1700
0.1800
0.1651
0.1708
139,575
-0.00(-2.40%)
Oct 24, 2022
0.1734
0.1803
0.1700
0.1750
275,905
-0.01(-2.78%)
Oct 21, 2022
0.1800
0.1830
0.1700
0.1800
380,486
-0.01(-3.23%)
Oct 20, 2022
0.1800
0.1925
0.1680
0.1860
925,541
-0.01(-5.15%)
Oct 19, 2022
0.1800
0.2146
0.1800
0.1961
605,316
+0.02(+8.94%)
Oct 18, 2022
0.1924
0.2350
0.1800
0.1800
457,554
-0.02(-7.69%)
Oct 17, 2022
0.2059
0.2165
0.1950
0.1950
778,607
-0.02(-10.63%)
Oct 14, 2022
0.2494
0.2526
0.1931
0.2182
1,009,545
-0.01(-6.07%)
Oct 13, 2022
0.2000
0.2340
0.2000
0.2323
190,488
+0.01(+3.52%)
Oct 12, 2022
0.2063
0.2323
0.2063
0.2244
107,616
+0.01(+5.70%)
Oct 11, 2022
0.2203
0.2264
0.2100
0.2123
148,174
-0.01(-4.80%)
Oct 10, 2022
0.1929
0.2300
0.1929
0.2230
54,789
-0.00(-1.37%)
Oct 07, 2022
0.2330
0.2430
0.2100
0.2261
489,765
+0.01(+2.77%)
Oct 06, 2022
0.1508
0.2420
0.1400
0.2200
1,544,918
+0.07(+45.41%)
Oct 05, 2022
0.1500
0.1625
0.1499
0.1513
495,269
-0.01(-6.55%)
Oct 04, 2022
0.1600
0.1694
0.1590
0.1619
413,503
-0.00(-2.29%)
Oct 03, 2022
0.1750
0.1820
0.1561
0.1657
708,194
-0.01(-4.77%)
Sep 30, 2022
0.1830
0.1909
0.1726
0.1740
527,728
-0.02(-8.42%)
Sep 29, 2022
0.1810
0.2024
0.1566
0.1900
573,791
+0.01(+5.56%)
Sep 28, 2022
0.1570
0.2000
0.1200
0.1800
4,685,099
-0.09(-32.08%)
Sep 27, 2022
0.2600
0.2800
0.2400
0.2650
234,810
-0.00(-1.52%)
Sep 26, 2022
0.2869
0.3022
0.2677
0.2691
385,897
-0.03(-9.12%)
Sep 23, 2022
0.3200
0.3240
0.2900
0.2961
183,475
-0.01(-2.37%)
Sep 22, 2022
0.3199
0.3200
0.2950
0.3033
337,753
-0.02(-5.19%)
Sep 21, 2022
0.2710
0.3200
0.2650
0.3199
408,912
+0.02(+7.86%)
Sep 20, 2022
0.2906
0.2999
0.2900
0.2966
193,683
+0.00(+0.54%)
Sep 19, 2022
0.3205
0.3210
0.2800
0.2950
128,699
-0.00(-1.01%)
Sep 16, 2022
0.3000
0.3132
0.2922
0.2980
241,041
+0.00(+1.02%)
Sep 15, 2022
0.3005
0.3020
0.2900
0.2950
80,050
+0.01(+1.72%)
Sep 14, 2022
0.2830
0.3028
0.2760
0.2900
800,702
+0.01(+5.03%)
Sep 13, 2022
0.2800
0.2826
0.2667
0.2761
303,639
-0.00(-1.43%)
Sep 12, 2022
0.2829
0.2871
0.2725
0.2801
164,629
-0.00(-1.72%)
Sep 09, 2022
0.2786
0.2960
0.2786
0.2850
157,549
-0.00(-0.70%)
Sep 08, 2022
0.2700
0.2900
0.2685
0.2870
256,007
+0.00(+0.70%)
Sep 07, 2022
0.2890
0.2900
0.2718
0.2850
196,926
-0.00(-0.70%)
Sep 06, 2022
0.2640
0.2900
0.2640
0.2870
151,379
+0.00(+0.21%)
Sep 02, 2022
0.2795
0.2900
0.2725
0.2864
329,366
+0.02(+6.07%)
Sep 01, 2022
0.2668
0.2800
0.2600
0.2700
187,871
-0.00(-1.75%)
Aug 31, 2022
0.2620
0.2886
0.2620
0.2748
65,431
-0.00(-0.97%)
Aug 30, 2022
0.2807
0.2997
0.2702
0.2775
301,366
-0.01(-5.06%)
Aug 29, 2022
0.3045
0.3045
0.2730
0.2923
277,746
-0.01(-2.57%)
Aug 26, 2022
0.3000
0.3081
0.2850
0.3000
197,166
+0.00(+0.00%)
Aug 25, 2022
0.3060
0.3277
0.2900
0.3000
163,358
-0.00(-0.46%)
Aug 24, 2022
0.2790
0.3026
0.2680
0.3014
195,922
+0.01(+3.93%)
Aug 23, 2022
0.2720
0.2981
0.2709
0.2900
376,061
+0.00(+0.00%)
Aug 22, 2022
0.2853
0.3000
0.2821
0.2900
450,894
-0.01(-4.61%)
Aug 19, 2022
0.3000
0.3054
0.2848
0.3040
740,135
-0.00(-0.98%)
Aug 18, 2022
0.3163
0.3371
0.3068
0.3070
759,072
-0.03(-9.04%)
Aug 17, 2022
0.3180
0.3500
0.3180
0.3375
192,615
-0.01(-3.57%)
Aug 16, 2022
0.3500
0.3769
0.3413
0.3500
1,075,533
+0.01(+4.17%)
Aug 15, 2022
0.3300
0.3500
0.3140
0.3360
473,299
+0.01(+1.82%)
Aug 12, 2022
0.3257
0.3510
0.3100
0.3300
415,235
+0.01(+3.13%)
Aug 11, 2022
0.3400
0.3500
0.3200
0.3200
579,472
-0.03(-9.86%)
Aug 10, 2022
0.3170
0.3600
0.3170
0.3550
171,743
+0.01(+1.43%)
Aug 09, 2022
0.3470
0.3613
0.3340
0.3500
135,019
-0.01(-2.80%)
Aug 08, 2022
0.3900
0.3900
0.3564
0.3601
430,818
+0.00(+0.95%)
Aug 05, 2022
0.3270
0.3700
0.3191
0.3567
723,437
+0.02(+4.63%)
Aug 04, 2022
0.3449
0.3483
0.3325
0.3409
135,647
+0.00(+0.26%)
Aug 03, 2022
0.3050
0.3500
0.3050
0.3400
238,556
+0.01(+1.77%)
Aug 02, 2022
0.3400
0.3400
0.3290
0.3341
228,321
-0.01(-2.74%)
Aug 01, 2022
0.3300
0.3504
0.3190
0.3435
147,082
+0.02(+4.95%)
Jul 29, 2022
0.3081
0.3297
0.3081
0.3273
462,174
+0.01(+4.24%)
Jul 28, 2022
0.3060
0.3233
0.3060
0.3140
194,122
-0.00(-0.38%)
Jul 27, 2022
0.2750
0.3200
0.2750
0.3152
147,812
+0.00(+0.54%)
Jul 26, 2022
0.3368
0.3368
0.3100
0.3135
308,681
-0.01(-2.64%)
Jul 25, 2022
0.2601
0.3418
0.2601
0.3220
667,817
-0.02(-5.29%)
Jul 22, 2022
0.3267
0.3400
0.3129
0.3400
537,443
+0.02(+5.39%)
Jul 21, 2022
0.3340
0.3386
0.3000
0.3226
525,886
-0.01(-2.24%)
Jul 20, 2022
0.3479
0.3480
0.3200
0.3300
439,549
-0.01(-2.94%)
Jul 19, 2022
0.3400
0.3414
0.3250
0.3400
542,847
+0.00(+0.24%)
Jul 18, 2022
0.3800
0.3800
0.3210
0.3392
753,876
-0.03(-7.83%)
Jul 15, 2022
0.3600
0.3700
0.3400
0.3680
239,762
+0.01(+3.34%)
Jul 14, 2022
0.3811
0.3811
0.3474
0.3561
184,220
-0.00(-1.08%)
Jul 13, 2022
0.3700
0.3730
0.3580
0.3600
149,171
-0.01(-1.99%)
Jul 12, 2022
0.3700
0.3700
0.3450
0.3673
325,115
+0.01(+1.46%)
Jul 11, 2022
0.3402
0.3770
0.3359
0.3620
480,800
+0.01(+1.69%)
Jul 08, 2022
0.3418
0.3576
0.3300
0.3560
174,135
+0.02(+4.71%)
Jul 07, 2022
0.3600
0.3667
0.3301
0.3400
329,879
-0.02(-5.56%)
Jul 06, 2022
0.3490
0.3600
0.3300
0.3600
269,901
+0.02(+5.88%)
Jul 05, 2022
0.3500
0.3708
0.3300
0.3400
428,774
-0.02(-5.32%)
Jul 01, 2022
0.3700
0.3725
0.3150
0.3591
380,670
+0.01(+2.60%)
Jun 30, 2022
0.3462
0.3525
0.3300
0.3500
521,842
+0.00(+0.32%)
Jun 29, 2022
0.3420
0.3489
0.3340
0.3489
208,139
+0.01(+2.29%)
Jun 28, 2022
0.3320
0.3474
0.3250
0.3411
312,270
+0.01(+2.03%)
Jun 27, 2022
0.3495
0.3495
0.3217
0.3343
163,267
-0.01(-4.21%)
Jun 24, 2022
0.3170
0.3500
0.2950
0.3490
499,339
+0.03(+10.09%)
Jun 23, 2022
0.3013
0.3310
0.3000
0.3170
231,353
+0.01(+2.26%)
Jun 22, 2022
0.3460
0.3460
0.3100
0.3100
476,938
-0.00(-0.32%)
Jun 21, 2022
0.2700
0.3401
0.2700
0.3110
714,376
+0.02(+7.43%)
Jun 17, 2022
0.2790
0.3127
0.2790
0.2895
362,337
+0.00(+0.52%)
Jun 16, 2022
0.3060
0.3125
0.2790
0.2880
678,201
-0.02(-6.74%)
Jun 15, 2022
0.3198
0.3198
0.3010
0.3088
368,508
-0.01(-3.50%)
Jun 14, 2022
0.3230
0.3300
0.3140
0.3200
280,248
-0.01(-2.44%)
Jun 13, 2022
0.3400
0.3660
0.3224
0.3280
633,780
-0.01(-3.53%)
Jun 10, 2022
0.3140
0.3525
0.3140
0.3400
530,943
-0.00(-0.15%)
Jun 09, 2022
0.3500
0.3600
0.3400
0.3405
546,269
-0.01(-4.03%)
Jun 08, 2022
0.3750
0.3800
0.3548
0.3548
387,548
-0.01(-1.99%)
Jun 07, 2022
0.3733
0.3750
0.3550
0.3620
501,421
+0.00(+0.06%)
Jun 06, 2022
0.3500
0.3710
0.3220
0.3618
707,738
+0.01(+3.55%)
Jun 03, 2022
0.3100
0.3558
0.3090
0.3494
492,301
+0.02(+5.88%)
Jun 02, 2022
0.3600
0.3670
0.3174
0.3300
665,514
-0.02(-6.06%)
Jun 01, 2022
0.3450
0.3800
0.3450
0.3513
433,612
-0.00(-1.32%)
May 31, 2022
0.3500
0.3800
0.3440
0.3560
1,087,538
+0.03(+8.54%)
May 27, 2022
0.3690
0.3690
0.3236
0.3280
471,036
-0.02(-4.73%)
May 26, 2022
0.3170
0.3550
0.2900
0.3443
2,043,975
+0.06(+21.06%)
May 25, 2022
0.3000
0.3000
0.2789
0.2844
261,697
+0.00(+1.57%)
May 24, 2022
0.2995
0.2999
0.2580
0.2800
375,984
-0.02(-5.98%)
May 23, 2022
0.3300
0.3300
0.2855
0.2978
113,674
-0.00(-0.73%)
May 20, 2022
0.3090
0.3211
0.2855
0.3000
314,077
+0.01(+1.69%)
May 19, 2022
0.2360
0.2950
0.2360
0.2950
1,454,561
+0.05(+21.90%)
May 18, 2022
0.2200
0.2420
0.2142
0.2420
250,476
+0.02(+11.26%)
May 17, 2022
0.2250
0.2419
0.2175
0.2175
170,142
-0.00(-1.14%)
May 16, 2022
0.1700
0.2393
0.1700
0.2200
485,065
+0.04(+25.00%)
May 13, 2022
0.1750
0.1945
0.1723
0.1760
203,451
+0.01(+3.53%)
May 12, 2022
0.1650
0.1828
0.1602
0.1700
317,554
-0.01(-5.56%)
May 11, 2022
0.1800
0.1825
0.1719
0.1800
177,970
-0.00(-0.39%)
May 10, 2022
0.1810
0.2080
0.1750
0.1807
977,935
-0.02(-10.81%)
May 09, 2022
0.2037
0.2200
0.1848
0.2026
619,808
-0.02(-7.91%)
May 06, 2022
0.2037
0.2358
0.2037
0.2200
197,898
+0.00(+0.41%)
May 05, 2022
0.2233
0.2364
0.2100
0.2191
280,309
-0.00(-1.75%)
May 04, 2022
0.2190
0.2312
0.2120
0.2230
199,472
-0.01(-4.99%)
May 03, 2022
0.2590
0.2800
0.2250
0.2347
275,101
-0.01(-2.61%)
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.