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
Cansortium Inc
(OP:
CNTMF
)
0.1660
+0.0010 (+0.61%)
Streaming Delayed Price
Updated: 1:32 PM EDT, May 24, 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 29, 2022
0.2326
0.2500
0.2010
0.2200
867,241
-0.02(-8.33%)
Apr 28, 2022
0.2400
0.2600
0.2210
0.2400
1,358,044
-0.01(-3.26%)
Apr 27, 2022
0.2800
0.2800
0.2400
0.2481
298,122
-0.03(-9.78%)
Apr 26, 2022
0.2564
0.2793
0.2564
0.2750
632,110
+0.00(+1.81%)
Apr 25, 2022
0.2726
0.2820
0.2640
0.2701
342,346
-0.00(-1.78%)
Apr 22, 2022
0.2706
0.2800
0.2651
0.2750
427,390
+0.00(+0.22%)
Apr 21, 2022
0.2900
0.2900
0.2650
0.2744
78,570
-0.02(-5.38%)
Apr 20, 2022
0.2760
0.2900
0.2650
0.2900
459,738
+0.01(+3.57%)
Apr 19, 2022
0.3005
0.3005
0.2800
0.2800
149,894
-0.01(-3.45%)
Apr 18, 2022
0.2750
0.2997
0.2750
0.2900
402,214
-0.00(-0.10%)
Apr 14, 2022
0.2800
0.3000
0.2770
0.2903
455,110
+0.01(+4.42%)
Apr 13, 2022
0.2800
0.2807
0.2757
0.2780
55,901
-0.00(-0.82%)
Apr 12, 2022
0.3135
0.3136
0.2748
0.2803
281,162
+0.00(+0.29%)
Apr 11, 2022
0.2900
0.3064
0.2795
0.2795
192,558
-0.00(-0.18%)
Apr 08, 2022
0.2535
0.2800
0.2535
0.2800
257,687
+0.03(+13.36%)
Apr 07, 2022
0.2800
0.2800
0.2400
0.2470
982,019
-0.02(-6.72%)
Apr 06, 2022
0.2860
0.3150
0.2602
0.2648
910,456
-0.03(-10.24%)
Apr 05, 2022
0.3350
0.3495
0.2870
0.2950
361,864
-0.04(-11.70%)
Apr 04, 2022
0.3940
0.3940
0.2975
0.3341
1,039,798
-0.05(-12.08%)
Apr 01, 2022
0.3670
0.3896
0.3670
0.3800
793,788
+0.00(+0.00%)
Mar 31, 2022
0.3700
0.4050
0.3640
0.3800
468,102
-0.00(-0.03%)
Mar 30, 2022
0.3840
0.3849
0.3670
0.3801
278,767
-0.01(-2.54%)
Mar 29, 2022
0.4000
0.4000
0.3701
0.3900
288,874
+0.01(+2.50%)
Mar 28, 2022
0.4050
0.4050
0.3705
0.3805
219,887
-0.02(-4.88%)
Mar 25, 2022
0.4310
0.4310
0.3860
0.4000
124,684
+0.02(+4.44%)
Mar 24, 2022
0.4000
0.4049
0.3800
0.3830
100,003
-0.02(-4.01%)
Mar 23, 2022
0.4360
0.4360
0.3865
0.3990
59,367
-0.00(-0.25%)
Mar 22, 2022
0.4200
0.4356
0.3950
0.4000
121,849
-0.03(-6.98%)
Mar 21, 2022
0.4500
0.4500
0.4213
0.4300
74,424
-0.02(-3.37%)
Mar 18, 2022
0.4264
0.4749
0.4000
0.4450
169,725
+0.03(+7.49%)
Mar 17, 2022
0.4100
0.4142
0.3900
0.4140
154,307
+0.01(+3.50%)
Mar 16, 2022
0.4300
0.4315
0.4000
0.4000
28,800
+0.00(+0.00%)
Mar 15, 2022
0.4350
0.4350
0.3948
0.4000
48,772
-0.03(-8.05%)
Mar 14, 2022
0.4740
0.4740
0.4313
0.4350
122,446
-0.04(-7.62%)
Mar 11, 2022
0.4750
0.4750
0.4650
0.4709
34,122
-0.01(-1.28%)
Mar 10, 2022
0.5200
0.5200
0.4470
0.4770
8,015
+0.02(+4.15%)
Mar 09, 2022
0.5100
0.5100
0.4580
0.4580
107,526
-0.04(-8.38%)
Mar 08, 2022
0.4634
0.5020
0.4500
0.4999
71,294
+0.03(+6.36%)
Mar 07, 2022
0.5165
0.5165
0.4462
0.4700
86,554
-0.04(-7.84%)
Mar 04, 2022
0.5250
0.5300
0.5000
0.5100
83,910
-0.03(-4.67%)
Mar 03, 2022
0.5534
0.5600
0.5070
0.5350
205,712
-0.02(-3.15%)
Mar 02, 2022
0.5270
0.5650
0.5080
0.5524
284,177
-0.00(-0.09%)
Mar 01, 2022
0.5941
0.6062
0.5440
0.5529
261,118
-0.03(-4.59%)
Feb 28, 2022
0.5760
0.5800
0.5650
0.5795
40,900
+0.00(+0.78%)
Feb 25, 2022
0.5950
0.5950
0.5510
0.5750
117,542
-0.03(-5.12%)
Feb 24, 2022
0.5819
0.6060
0.5819
0.6060
59,183
+0.01(+1.00%)
Feb 23, 2022
0.6100
0.6100
0.6000
0.6000
34,612
-0.00(-0.12%)
Feb 22, 2022
0.5800
0.6212
0.5800
0.6007
27,201
-0.03(-4.65%)
Feb 18, 2022
0.6300
0
+0.00(+0.46%)
Feb 17, 2022
0.6515
0.6515
0.6271
0.6271
31,204
-0.03(-4.23%)
Feb 16, 2022
0.6470
0.6548
0.6450
0.6548
1,905
+0.02(+3.12%)
Feb 15, 2022
0.6591
0.6618
0.6300
0.6350
115,000
-0.02(-2.31%)
Feb 14, 2022
0.6360
0.6500
0.6298
0.6500
34,186
+0.01(+2.25%)
Feb 11, 2022
0.6400
0.6540
0.6351
0.6357
87,695
+0.00(+0.11%)
Feb 10, 2022
0.6500
0.6700
0.6350
0.6350
173,665
-0.03(-3.79%)
Feb 09, 2022
0.6400
0.6600
0.6265
0.6600
94,796
+0.02(+3.32%)
Feb 08, 2022
0.6320
0.6400
0.6300
0.6388
67,329
+0.01(+2.21%)
Feb 07, 2022
0.6000
0.6435
0.6000
0.6250
82,100
+0.02(+2.46%)
Feb 04, 2022
0.5900
0.6403
0.5688
0.6100
191,238
+0.00(+0.00%)
Feb 03, 2022
0.6140
0.6100
107,730
+0.00(+0.00%)
Feb 02, 2022
0.6236
0.6400
0.6100
0.6100
174,150
-0.02(-3.11%)
Feb 01, 2022
0.6400
0.6400
0.6052
0.6296
41,468
+0.01(+1.55%)
Jan 31, 2022
0.6200
0.6247
0.5789
0.6200
52,506
+0.04(+6.90%)
Jan 28, 2022
0.5956
0.6060
0.5770
0.5800
61,205
-0.02(-3.54%)
Jan 27, 2022
0.6570
0.6570
0.5900
0.6013
35,012
+0.00(+0.42%)
Jan 26, 2022
0.5902
0.6200
0.5900
0.5988
33,542
+0.01(+1.49%)
Jan 25, 2022
0.5974
0.6080
0.5700
0.5900
79,690
-0.00(-0.05%)
Jan 24, 2022
0.6000
0.6370
0.5398
0.5903
175,605
-0.05(-7.77%)
Jan 21, 2022
0.6173
0.6600
0.5800
0.6400
252,301
-0.01(-0.93%)
Jan 20, 2022
0.6656
0.6700
0.6281
0.6460
41,811
-0.02(-3.58%)
Jan 19, 2022
0.6750
0.6750
0.6494
0.6700
111,305
+0.00(+0.00%)
Jan 18, 2022
0.6660
0.6805
0.6310
0.6700
88,628
+0.03(+5.35%)
Jan 14, 2022
0.6360
0
+0.01(+1.13%)
Jan 13, 2022
0.6200
0.6350
0.6150
0.6289
20,870
-0.00(-0.17%)
Jan 12, 2022
0.6300
0.6400
0.6199
0.6300
36,099
+0.00(+0.00%)
Jan 11, 2022
0.6300
0.6430
0.6200
0.6300
153,876
+0.00(+0.00%)
Jan 10, 2022
0.6465
0.6465
0.6120
0.6300
55,645
-0.03(-4.72%)
Jan 07, 2022
0.6227
0.6612
0.6227
0.6612
84,809
+0.02(+3.26%)
Jan 06, 2022
0.6700
0.6700
0.6080
0.6403
62,886
-0.01(-1.49%)
Jan 05, 2022
0.6820
0.6820
0.6050
0.6500
69,308
-0.03(-4.41%)
Jan 04, 2022
0.6310
0.6800
0.6310
0.6800
83,648
+0.01(+1.49%)
Jan 03, 2022
0.6500
0.6900
0.6500
0.6700
17,829
-0.00(-0.01%)
Dec 31, 2021
0.6881
0.6889
0.5700
0.6701
398,803
-0.02(-3.30%)
Dec 30, 2021
0.7040
0.7129
0.6882
0.6930
244,139
-0.01(-1.00%)
Dec 29, 2021
0.6780
0.7007
0.6765
0.7000
40,988
+0.02(+2.20%)
Dec 28, 2021
0.7000
0.7000
0.6500
0.6849
85,044
-0.01(-1.45%)
Dec 27, 2021
0.6700
0.7000
0.6700
0.6950
49,071
+0.01(+0.93%)
Dec 23, 2021
0.6750
0.6900
0.6650
0.6886
120,457
+0.01(+2.01%)
Dec 22, 2021
0.6680
0.6840
0.6600
0.6750
79,620
+0.01(+1.05%)
Dec 21, 2021
0.6800
0.6800
0.6491
0.6680
51,713
+0.02(+3.57%)
Dec 20, 2021
0.6623
0.6820
0.6450
0.6450
94,437
-0.03(-5.04%)
Dec 17, 2021
0.7000
0.7000
0.6595
0.6792
37,417
-0.01(-1.57%)
Dec 16, 2021
0.6747
0.6900
0.6640
0.6900
17,225
+0.02(+2.94%)
Dec 15, 2021
0.6800
0.6800
0.6500
0.6703
103,538
-0.01(-0.99%)
Dec 14, 2021
0.6650
0.6900
0.6650
0.6770
179,813
+0.01(+1.04%)
Dec 13, 2021
0.6698
0.6858
0.6520
0.6700
26,862
-0.01(-1.19%)
Dec 10, 2021
0.7001
0.7001
0.6700
0.6781
44,373
-0.01(-1.01%)
Dec 09, 2021
0.6960
0.7000
0.6816
0.6850
117,851
-0.02(-3.11%)
Dec 08, 2021
0.7046
0.7200
0.6986
0.7070
63,936
-0.00(-0.14%)
Dec 07, 2021
0.7350
0.7435
0.7000
0.7080
38,531
-0.02(-3.01%)
Dec 06, 2021
0.6600
0.7440
0.6600
0.7300
60,768
-0.01(-0.68%)
Dec 03, 2021
0.7365
0.7500
0.7100
0.7350
81,199
-0.01(-1.47%)
Dec 02, 2021
0.7400
0.7587
0.7180
0.7460
128,507
+0.00(+0.46%)
Dec 01, 2021
0.7260
0.7595
0.7185
0.7426
299,403
-0.03(-3.56%)
Nov 30, 2021
0.7700
0.7750
0.7100
0.7700
153,245
+0.02(+2.41%)
Nov 29, 2021
0.7600
0.7600
0.7107
0.7519
196,479
+0.00(+0.25%)
Nov 26, 2021
0.7500
0.7700
0.7000
0.7500
319,520
+0.01(+1.45%)
Nov 24, 2021
0.7066
0.7393
0.6851
0.7393
145,539
+0.05(+7.14%)
Nov 23, 2021
0.6865
0.7041
0.6800
0.6900
107,239
+0.00(+0.03%)
Nov 22, 2021
0.6750
0.7105
0.6750
0.6898
374,031
-0.01(-0.75%)
Nov 19, 2021
0.6736
0.7000
0.6565
0.6950
63,173
+0.04(+5.53%)
Nov 18, 2021
0.6524
0.6587
0.6175
0.6586
220,395
-0.01(-1.51%)
Nov 17, 2021
0.6600
0.6981
0.6600
0.6687
229,881
-0.03(-4.51%)
Nov 16, 2021
0.7100
0.7200
0.6881
0.7003
140,626
+0.00(+0.04%)
Nov 15, 2021
0.6500
0.7300
0.6500
0.7000
291,755
+0.02(+3.70%)
Nov 12, 2021
0.7720
0.7720
0.6140
0.6750
411,512
-0.03(-3.65%)
Nov 11, 2021
0.6660
0.7060
0.6640
0.7006
46,450
+0.01(+0.81%)
Nov 10, 2021
0.7050
0.6880
0.6950
89,521
+0.00(+0.26%)
Nov 09, 2021
0.7050
0.7200
0.6750
0.6932
58,563
-0.02(-2.17%)
Nov 08, 2021
0.6800
0.7520
0.6600
0.7086
175,339
-0.00(-0.20%)
Nov 05, 2021
0.6260
0.7100
0.6260
0.7100
153,547
+0.03(+5.19%)
Nov 04, 2021
0.6722
0.7208
0.5500
0.6750
975,878
-0.01(-1.89%)
Nov 03, 2021
0.6854
0.7120
0.6853
0.6880
103,555
-0.03(-4.44%)
Nov 02, 2021
0.7000
0.7340
0.7000
0.7200
55,330
-0.01(-0.69%)
Nov 01, 2021
0.7200
0.7500
0.7186
0.7250
66,434
-0.03(-3.33%)
Oct 29, 2021
0.7000
0.7640
0.7000
0.7500
254,111
+0.02(+2.74%)
Oct 28, 2021
0.7240
0.7300
0.6831
0.7300
105,152
+0.03(+4.29%)
Oct 27, 2021
0.7670
0.7900
0.6700
0.7000
436,530
-0.06(-7.96%)
Oct 26, 2021
0.8200
0.7605
480,424
-0.06(-7.46%)
Oct 25, 2021
0.8400
0.8500
0.8000
0.8218
622,847
-0.02(-2.17%)
Oct 22, 2021
0.8119
0.8500
0.7985
0.8400
219,987
+0.05(+6.06%)
Oct 21, 2021
0.8070
0.8300
0.7700
0.7920
185,834
-0.02(-2.70%)
Oct 20, 2021
0.8200
0.8410
0.7785
0.8140
125,523
-0.02(-2.69%)
Oct 19, 2021
0.8100
0.8400
0.7600
0.8365
346,806
+0.04(+4.56%)
Oct 18, 2021
0.9000
0.9100
0.7590
0.8000
561,166
-0.10(-11.11%)
Oct 15, 2021
0.7800
0.9113
0.7468
0.9000
641,966
+0.12(+15.38%)
Oct 14, 2021
0.7400
0.7900
0.7360
0.7800
319,007
+0.04(+5.62%)
Oct 13, 2021
0.7450
0.7700
0.7020
0.7385
153,435
-0.01(-0.87%)
Oct 12, 2021
0.7630
0.7905
0.7196
0.7450
313,335
-0.02(-1.97%)
Oct 11, 2021
0.7350
0.8261
0.7300
0.7600
54,784
-0.00(-0.46%)
Oct 08, 2021
0.7070
0.7800
0.7000
0.7635
194,060
+0.02(+2.48%)
Oct 07, 2021
0.7260
0.7801
0.7260
0.7450
256,859
+0.01(+1.36%)
Oct 06, 2021
0.7498
0.7498
0.7186
0.7350
34,155
-0.01(-0.68%)
Oct 05, 2021
0.6750
0.7800
0.6750
0.7400
466,686
+0.02(+2.78%)
Oct 04, 2021
0.7688
0.7815
0.7000
0.7200
102,341
-0.05(-6.34%)
Oct 01, 2021
0.7600
0.7900
0.7300
0.7687
104,616
+0.06(+8.45%)
Sep 30, 2021
0.6800
0.7400
0.6590
0.7088
274,457
+0.01(+1.99%)
Sep 29, 2021
0.6753
0.7104
0.6753
0.6950
77,422
+0.01(+1.15%)
Sep 28, 2021
0.6675
0.7200
0.6650
0.6871
130,534
+0.02(+2.32%)
Sep 27, 2021
0.6900
0.7000
0.6700
0.6715
85,295
-0.01(-1.54%)
Sep 24, 2021
0.6600
0.6829
0.6560
0.6820
102,589
+0.01(+1.79%)
Sep 23, 2021
0.6600
0.6850
0.6600
0.6700
92,415
+0.01(+1.52%)
Sep 22, 2021
0.6525
0.6700
0.6300
0.6600
38,223
+0.03(+5.26%)
Sep 21, 2021
0.6780
0.6780
0.5899
0.6270
291,767
-0.01(-1.88%)
Sep 20, 2021
0.6369
0.6500
0.6050
0.6390
255,500
+0.03(+4.75%)
Sep 17, 2021
0.6500
0.6750
0.6100
0.6100
55,091
-0.07(-9.63%)
Sep 16, 2021
0.6900
0.6900
0.6109
0.6750
67,577
+0.01(+0.75%)
Sep 15, 2021
0.5500
0.6928
0.5500
0.6700
332,666
+0.07(+11.11%)
Sep 14, 2021
0.6700
0.6900
0.4500
0.6030
1,116,894
-0.07(-10.64%)
Sep 13, 2021
0.7135
0.7135
0.6700
0.6748
58,746
-0.02(-2.20%)
Sep 10, 2021
0.6900
0.7200
0.6800
0.6900
114,696
-0.01(-1.43%)
Sep 09, 2021
0.6825
0.7410
0.6800
0.7000
154,900
+0.01(+1.45%)
Sep 08, 2021
0.7200
0.7200
0.6783
0.6900
274,784
-0.02(-2.82%)
Sep 07, 2021
0.7750
0.7750
0.7100
0.7100
165,618
-0.02(-2.34%)
Sep 03, 2021
0.7300
0.7930
0.7200
0.7270
112,867
-0.00(-0.41%)
Sep 02, 2021
0.7305
0.7545
0.7070
0.7300
332,304
+0.01(+1.67%)
Sep 01, 2021
0.6762
0.7472
0.6762
0.7180
84,060
+0.01(+1.13%)
Aug 31, 2021
0.7400
0.7400
0.7000
0.7100
158,299
-0.02(-2.74%)
Aug 30, 2021
0.6945
0.7500
0.6945
0.7300
66,352
-0.01(-1.75%)
Aug 27, 2021
0.7400
0.7800
0.7095
0.7430
178,943
+0.03(+4.65%)
Aug 26, 2021
0.7000
0.7500
0.7000
0.7100
351,164
+0.00(+0.00%)
Aug 25, 2021
0.7480
0.7700
0.6976
0.7100
283,280
-0.01(-1.39%)
Aug 24, 2021
0.7450
0.7701
0.7200
0.7200
292,690
-0.01(-1.37%)
Aug 23, 2021
0.6900
0.7380
0.6765
0.7300
100,015
+0.03(+4.29%)
Aug 20, 2021
0.7000
0.7400
0.6960
0.7000
59,224
-0.02(-2.30%)
Aug 19, 2021
0.7350
0.7650
0.6252
0.7165
339,416
-0.03(-3.85%)
Aug 18, 2021
0.7070
0.7562
0.7070
0.7452
631,398
-0.02(-3.22%)
Aug 17, 2021
0.8000
0.8100
0.7600
0.7700
329,768
-0.04(-5.35%)
Aug 16, 2021
0.8670
0.8670
0.7874
0.8135
75,572
+0.00(+0.06%)
Aug 13, 2021
0.8150
0.8200
0.8000
0.8130
122,323
-0.02(-1.95%)
Aug 12, 2021
0.8000
0.8334
0.8000
0.8292
37,327
-0.00(-0.10%)
Aug 11, 2021
0.8180
0.8335
0.8100
0.8300
86,342
+0.00(+0.00%)
Aug 10, 2021
0.8000
0.8300
0.8000
0.8300
98,118
+0.00(+0.00%)
Aug 09, 2021
0.8459
0.8459
0.8207
0.8300
54,227
-0.02(-2.34%)
Aug 06, 2021
0.8150
0.8568
0.8050
0.8499
179,163
+0.01(+1.18%)
Aug 05, 2021
0.9000
0.9016
0.8300
0.8400
245,457
-0.04(-4.55%)
Aug 04, 2021
0.9100
0.9100
0.8770
0.8800
60,078
-0.02(-2.43%)
Aug 03, 2021
0.7800
0.9370
0.7800
0.9019
303,342
+0.05(+6.11%)
Aug 02, 2021
0.7514
0.8600
0.7514
0.8500
21,785
+0.02(+2.41%)
Jul 30, 2021
0.8000
0.8535
0.8000
0.8300
25,338
+0.01(+1.22%)
Jul 29, 2021
0.8295
0.8400
0.7590
0.8200
142,133
-0.02(-2.38%)
Jul 28, 2021
0.8012
0.8449
0.8012
0.8400
122,688
+0.02(+2.44%)
Jul 27, 2021
0.8108
0.8420
0.8108
0.8200
263,957
+0.00(+0.00%)
Jul 26, 2021
0.8200
0.8500
0.8000
0.8200
55,865
-0.04(-4.65%)
Jul 23, 2021
0.9000
0.9000
0.8200
0.8600
53,894
+0.01(+1.18%)
Jul 22, 2021
0.8898
0.8898
0.7967
0.8500
174,552
+0.01(+1.19%)
Jul 21, 2021
0.8060
0.8800
0.7983
0.8400
132,952
+0.05(+6.33%)
Jul 20, 2021
0.7500
0.7970
0.7500
0.7900
261,168
+0.03(+4.03%)
Jul 19, 2021
0.8100
0.8100
0.7410
0.7594
208,497
-0.07(-8.51%)
Jul 16, 2021
0.8600
0.8600
0.8165
0.8300
110,079
-0.02(-2.35%)
Jul 15, 2021
0.7470
0.8600
0.7470
0.8500
246,045
+0.02(+2.91%)
Jul 14, 2021
0.8700
0.9000
0.8000
0.8260
381,232
-0.05(-6.14%)
Jul 13, 2021
0.9900
0.9900
0.8600
0.8800
167,554
-0.00(-0.41%)
Jul 12, 2021
0.9100
0.9100
0.8600
0.8836
237,972
-0.02(-1.82%)
Jul 09, 2021
0.8670
0.9160
0.8670
0.9000
237,615
+0.04(+4.05%)
Jul 08, 2021
0.9000
0.9325
0.8800
0.8650
189,522
-0.06(-5.98%)
Jul 07, 2021
0.9000
0.9467
0.8800
0.9200
243,949
-0.01(-0.76%)
Jul 06, 2021
0.9400
1.010
0.9000
0.9270
291,305
-0.03(-3.44%)
Jul 02, 2021
1.000
1.000
0.9440
0.9600
156,653
-0.04(-4.00%)
Jul 01, 2021
0.9800
1.010
0.9800
1.000
42,548
+0.02(+1.52%)
Jun 30, 2021
0.9900
1.000
0.9700
0.9850
81,481
-0.01(-0.51%)
Jun 29, 2021
0.9910
1.030
0.9713
0.9900
216,813
-0.01(-1.00%)
Jun 28, 2021
1.040
1.040
0.9881
1.000
585,656
-0.04(-3.85%)
Jun 25, 2021
1.060
1.060
1.000
1.040
276,814
-0.02(-1.89%)
Jun 24, 2021
1.040
1.080
0.9770
1.060
221,840
+0.06(+5.84%)
Jun 23, 2021
0.9550
1.050
0.9550
1.002
195,323
+0.03(+2.61%)
Jun 22, 2021
0.9730
0.9904
0.9460
0.9760
326,628
-0.00(-0.20%)
Jun 21, 2021
1.050
1.050
0.9396
0.9780
175,026
-0.00(-0.20%)
Jun 18, 2021
0.9900
1.000
0.9400
0.9800
213,956
-0.02(-1.56%)
Jun 17, 2021
1.000
1.050
0.9760
0.9955
295,650
-0.01(-1.44%)
Jun 16, 2021
1.050
1.110
1.000
1.010
189,318
-0.04(-3.44%)
Jun 15, 2021
1.190
1.190
1.000
1.046
352,936
-0.05(-4.91%)
Jun 14, 2021
1.050
1.140
1.030
1.100
736,456
+0.02(+1.48%)
Jun 11, 2021
1.130
1.130
1.080
1.084
47,142
-0.02(-1.90%)
Jun 10, 2021
1.070
1.150
1.070
1.105
72,778
+0.01(+1.24%)
Jun 09, 2021
1.100
1.140
1.080
1.091
160,671
-0.02(-1.67%)
Jun 08, 2021
1.180
1.180
1.100
1.110
42,977
-0.01(-1.07%)
Jun 07, 2021
1.180
1.180
1.100
1.122
169,677
-0.03(-2.31%)
Jun 04, 2021
1.200
1.200
1.120
1.149
552,244
+0.03(+2.54%)
Jun 03, 2021
1.112
1.135
1.100
1.120
417,394
+0.02(+1.82%)
Jun 02, 2021
1.075
1.140
0.9570
1.100
343,236
+0.02(+2.23%)
Jun 01, 2021
1.115
1.115
1.020
1.076
62,704
-0.01(-1.28%)
May 28, 2021
1.080
1.140
1.042
1.090
98,392
-0.01(-1.36%)
May 27, 2021
1.080
1.159
0.9920
1.105
599,883
+0.02(+2.31%)
May 26, 2021
1.130
1.130
1.070
1.080
32,746
-0.04(-3.57%)
May 25, 2021
1.050
1.120
1.020
1.120
156,055
+0.07(+6.57%)
May 24, 2021
1.070
1.070
1.010
1.051
29,437
+0.00(+0.10%)
May 21, 2021
1.000
1.070
1.000
1.050
34,704
+0.02(+1.94%)
May 20, 2021
0.8989
1.070
0.8989
1.030
85,212
+0.01(+0.98%)
May 19, 2021
1.080
1.080
0.9699
1.020
26,559
-0.06(-5.29%)
May 18, 2021
0.9000
1.100
0.9000
1.077
335,911
+0.16(+17.07%)
May 17, 2021
0.9550
1.000
0.9100
0.9200
38,241
-0.05(-5.15%)
May 14, 2021
0.9001
0.9700
0.8815
0.9700
63,796
+0.05(+5.43%)
May 13, 2021
0.9350
0.9600
0.8979
0.9200
202,668
+0.01(+1.10%)
May 12, 2021
1.120
1.120
0.8800
0.9100
263,762
-0.07(-7.14%)
May 11, 2021
0.9297
1.070
0.8550
0.9800
37,019
-0.01(-1.01%)
May 10, 2021
0.9000
1.050
0.7650
0.9900
158,373
+0.09(+10.00%)
May 07, 2021
0.9500
0.9750
0.9000
0.9000
219,053
-0.04(-4.26%)
May 06, 2021
0.9650
0.9885
0.9300
0.9400
49,816
-0.04(-3.59%)
May 05, 2021
1.058
1.058
0.9400
0.9750
267,916
+0.02(+1.56%)
May 04, 2021
1.079
1.100
0.9021
0.9600
288,974
-0.11(-10.28%)
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.