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
Dsg Global Inc
(OP:
DSGT
)
0.0001
UNCHANGED
Last Price
Updated: 3:41 PM EST, Feb 5, 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
0.0579
0.0702
0.0579
0.0602
282,976
+0.00(+0.33%)
Apr 28, 2022
0.0523
0.0633
0.0500
0.0600
550,831
+0.01(+15.38%)
Apr 27, 2022
0.0570
0.0645
0.0401
0.0520
793,936
-0.01(-12.61%)
Apr 26, 2022
0.0555
0.0600
0.0550
0.0595
267,983
+0.00(+2.59%)
Apr 25, 2022
0.0505
0.0650
0.0501
0.0580
126,591
-0.00(-3.33%)
Apr 22, 2022
0.0600
0.0650
0.0600
0.0600
161,205
-0.00(-6.25%)
Apr 21, 2022
0.0718
0.0718
0.0600
0.0640
215,049
+0.00(+0.31%)
Apr 20, 2022
0.0630
0.0677
0.0630
0.0638
102,774
-0.00(-6.04%)
Apr 19, 2022
0.0684
0.0684
0.0650
0.0679
358,571
-0.00(-0.73%)
Apr 18, 2022
0.0684
0.0790
0.0684
0.0684
169,269
+0.00(+0.59%)
Apr 14, 2022
0.0751
0.0751
0.0680
0.0680
213,150
+0.00(+0.00%)
Apr 13, 2022
0.0750
0.0800
0.0680
0.0680
250,423
-0.01(-9.33%)
Apr 12, 2022
0.0750
0.0800
0.0630
0.0750
1,087,316
+0.01(+13.64%)
Apr 11, 2022
0.0620
0.0785
0.0620
0.0660
493,360
-0.00(-5.58%)
Apr 08, 2022
0.0748
0.0748
0.0650
0.0699
375,473
-0.00(-0.14%)
Apr 07, 2022
0.0750
0.0750
0.0700
0.0700
140,562
-0.00(-4.76%)
Apr 06, 2022
0.0720
0.0770
0.0710
0.0735
198,650
-0.00(-5.77%)
Apr 05, 2022
0.0778
0.0798
0.0750
0.0780
310,639
+0.00(+3.31%)
Apr 04, 2022
0.0757
0.0787
0.0750
0.0755
244,569
-0.00(-1.18%)
Apr 01, 2022
0.0820
0.0820
0.0750
0.0764
444,547
-0.01(-6.83%)
Mar 31, 2022
0.0789
0.0820
0.0789
0.0820
282,286
-0.00(-1.20%)
Mar 30, 2022
0.0804
0.0830
0.0790
0.0830
68,095
+0.00(+2.47%)
Mar 29, 2022
0.0840
0.0840
0.0770
0.0810
254,050
-0.00(-0.25%)
Mar 28, 2022
0.0780
0.0840
0.0780
0.0812
207,570
+0.00(+1.50%)
Mar 25, 2022
0.0838
0.0838
0.0740
0.0800
253,342
-0.00(-4.65%)
Mar 24, 2022
0.0787
0.0850
0.0787
0.0839
653,676
+0.00(+4.88%)
Mar 23, 2022
0.0850
0.0850
0.0800
0.0800
267,000
-0.00(-4.53%)
Mar 22, 2022
0.0826
0.0870
0.0760
0.0838
406,970
+0.00(+0.60%)
Mar 21, 2022
0.0797
0.0900
0.0730
0.0833
409,312
+0.01(+13.64%)
Mar 18, 2022
0.0720
0.0895
0.0700
0.0733
599,268
+0.00(+2.81%)
Mar 17, 2022
0.0836
0.0850
0.0701
0.0713
790,451
-0.01(-15.12%)
Mar 16, 2022
0.0808
0.0880
0.0802
0.0840
372,710
-0.00(-4.11%)
Mar 15, 2022
0.0841
0.0890
0.0835
0.0876
337,761
+0.00(+3.06%)
Mar 14, 2022
0.0890
0.0900
0.0801
0.0850
179,750
-0.00(-4.49%)
Mar 11, 2022
0.0860
0.0900
0.0800
0.0890
262,264
+0.00(+4.46%)
Mar 10, 2022
0.0890
0.0900
0.0840
0.0852
214,785
-0.00(-4.27%)
Mar 09, 2022
0.0920
0.0920
0.0851
0.0890
64,228
-0.00(-1.66%)
Mar 08, 2022
0.0860
0.0905
0.0850
0.0905
192,734
+0.00(+5.23%)
Mar 07, 2022
0.0900
0.0950
0.0860
0.0860
245,928
-0.00(-4.34%)
Mar 04, 2022
0.0875
0.0940
0.0850
0.0899
200,198
-0.00(-2.28%)
Mar 03, 2022
0.0885
0.0920
0.0850
0.0920
112,258
+0.00(+3.84%)
Mar 02, 2022
0.0900
0.0970
0.0850
0.0886
354,200
+0.00(+1.26%)
Mar 01, 2022
0.0900
0.0900
0.0875
0.0875
98,641
-0.00(-2.78%)
Feb 28, 2022
0.0936
0.0950
0.0850
0.0900
175,636
-0.00(-2.17%)
Feb 25, 2022
0.0926
0.0965
0.0920
0.0920
128,600
-0.00(-2.65%)
Feb 24, 2022
0.0980
0.0980
0.0935
0.0945
244,967
-0.00(-3.57%)
Feb 23, 2022
0.0950
0.0995
0.0891
0.0980
179,927
+0.00(+1.03%)
Feb 22, 2022
0.0990
0.1055
0.0975
0.0970
217,993
-0.00(-3.00%)
Feb 18, 2022
0.1000
0
+0.00(+2.04%)
Feb 17, 2022
0.1000
0.1095
0.0900
0.0980
479,599
+0.01(+13.95%)
Feb 16, 2022
0.0850
0.1000
0.0836
0.0860
580,416
-0.00(-2.27%)
Feb 15, 2022
0.0876
0.0917
0.0850
0.0880
439,401
-0.00(-1.46%)
Feb 14, 2022
0.0897
0.0918
0.0854
0.0893
217,113
-0.00(-2.72%)
Feb 11, 2022
0.0980
0.0990
0.0850
0.0918
678,928
-0.01(-6.33%)
Feb 10, 2022
0.0981
0.1040
0.0962
0.0980
244,151
-0.01(-5.77%)
Feb 09, 2022
0.1000
0.1040
0.0950
0.1040
863,323
+0.01(+9.36%)
Feb 08, 2022
0.1089
0.1089
0.0950
0.0951
326,468
-0.01(-6.76%)
Feb 07, 2022
0.1089
0.1100
0.1010
0.1020
361,054
-0.01(-6.42%)
Feb 04, 2022
0.1107
0.1110
0.1002
0.1090
690,741
-0.00(-0.73%)
Feb 03, 2022
0.1100
0.1098
521,489
-0.00(-2.23%)
Feb 02, 2022
0.1100
0.1170
0.1022
0.1123
400,739
+0.00(+2.09%)
Feb 01, 2022
0.1075
0.1113
0.1050
0.1100
363,026
+0.01(+5.36%)
Jan 31, 2022
0.1100
0.1100
0.1000
0.1044
665,845
+0.00(+2.45%)
Jan 28, 2022
0.1119
0.1119
0.0994
0.1019
1,060,695
-0.01(-7.36%)
Jan 27, 2022
0.1190
0.1190
0.1000
0.1100
348,833
-0.01(-4.35%)
Jan 26, 2022
0.1176
0.1240
0.1143
0.1150
674,876
-0.00(-1.29%)
Jan 25, 2022
0.1250
0.1300
0.1000
0.1165
721,693
-0.01(-6.80%)
Jan 24, 2022
0.1283
0.1340
0.1200
0.1250
266,188
-0.00(-0.16%)
Jan 21, 2022
0.1439
0.1439
0.1242
0.1252
248,699
-0.01(-9.21%)
Jan 20, 2022
0.1300
0.1406
0.1300
0.1379
392,336
+0.01(+6.08%)
Jan 19, 2022
0.1330
0.1400
0.1250
0.1300
565,042
-0.01(-5.52%)
Jan 18, 2022
0.1430
0.1470
0.1327
0.1376
319,327
-0.00(-2.41%)
Jan 14, 2022
0.1410
0
-0.01(-6.00%)
Jan 13, 2022
0.1410
0.1550
0.1400
0.1500
954,175
+0.01(+9.09%)
Jan 12, 2022
0.1270
0.1390
0.1203
0.1375
847,433
+0.01(+5.93%)
Jan 11, 2022
0.1223
0.1298
0.1200
0.1298
375,115
+0.01(+5.10%)
Jan 10, 2022
0.1345
0.1345
0.1201
0.1235
576,369
-0.01(-8.18%)
Jan 07, 2022
0.1360
0.1360
0.1340
0.1345
53,575
-0.00(-0.37%)
Jan 06, 2022
0.1360
0.1424
0.1300
0.1350
297,135
+0.00(+3.69%)
Jan 05, 2022
0.1350
0.1359
0.1300
0.1302
468,100
-0.00(-3.63%)
Jan 04, 2022
0.1306
0.1360
0.0135
0.1351
492,598
+0.00(+0.82%)
Jan 03, 2022
0.1350
0.1353
0.1257
0.1340
452,347
+0.00(+3.08%)
Dec 31, 2021
0.1310
0.1398
0.1280
0.1300
734,366
-0.00(-2.55%)
Dec 30, 2021
0.1367
0.1450
0.1270
0.1334
1,649,322
-0.00(-1.91%)
Dec 29, 2021
0.1350
0.1458
0.1350
0.1360
560,681
-0.00(-1.38%)
Dec 28, 2021
0.1450
0.1550
0.1300
0.1379
550,358
-0.01(-4.96%)
Dec 27, 2021
0.1460
0.1570
0.1350
0.1451
263,191
-0.00(-2.75%)
Dec 23, 2021
0.1400
0.1620
0.1400
0.1492
1,064,445
+0.01(+6.88%)
Dec 22, 2021
0.1550
0.1550
0.1250
0.1396
1,903,905
-0.01(-9.23%)
Dec 21, 2021
0.1753
0.1800
0.1411
0.1538
1,941,426
-0.02(-13.60%)
Dec 20, 2021
0.1800
0.1860
0.1645
0.1780
935,523
-0.02(-8.25%)
Dec 17, 2021
0.2000
0.2000
0.1850
0.1940
747,815
-0.01(-2.95%)
Dec 16, 2021
0.1950
0.2015
0.1900
0.1999
759,829
+0.01(+3.58%)
Dec 15, 2021
0.2010
0.2040
0.1900
0.1930
440,368
-0.01(-3.98%)
Dec 14, 2021
0.2050
0.2100
0.1980
0.2010
543,260
+0.00(+2.29%)
Dec 13, 2021
0.2100
0.2100
0.1965
0.1965
389,662
-0.00(-1.75%)
Dec 10, 2021
0.2025
0.2150
0.1930
0.2000
702,393
-0.00(-1.23%)
Dec 09, 2021
0.2200
0.2200
0.2000
0.2025
518,657
-0.02(-7.95%)
Dec 08, 2021
0.2350
0.2450
0.2060
0.2200
1,101,907
-0.01(-6.38%)
Dec 07, 2021
0.2149
0.2450
0.2000
0.2350
1,686,852
+0.02(+11.90%)
Dec 06, 2021
0.2030
0.2150
0.1810
0.2100
1,439,564
-0.01(-2.55%)
Dec 03, 2021
0.2350
0.2370
0.2100
0.2155
548,428
-0.01(-6.10%)
Dec 02, 2021
0.2490
0.2490
0.2210
0.2295
1,320,653
-0.04(-13.40%)
Dec 01, 2021
0.2997
0.3000
0.2500
0.2650
1,780,249
-0.02(-8.62%)
Nov 30, 2021
0.3105
0.3150
0.2750
0.2900
715,222
-0.03(-8.81%)
Nov 29, 2021
0.3295
0.3305
0.3090
0.3180
601,880
-0.01(-3.34%)
Nov 26, 2021
0.3400
0.3490
0.3090
0.3290
1,307,116
+0.02(+6.33%)
Nov 24, 2021
0.3050
0.3100
0.2710
0.3094
1,288,183
-0.00(-0.83%)
Nov 23, 2021
0.3330
0.3389
0.2955
0.3120
1,839,111
-0.02(-6.31%)
Nov 22, 2021
0.3350
0.3550
0.3130
0.3330
2,954,854
+0.02(+7.94%)
Nov 19, 2021
0.3000
0.3100
0.2810
0.3085
1,403,304
+0.02(+7.04%)
Nov 18, 2021
0.3698
0.2949
0.2760
0.2882
2,785,452
-0.06(-17.16%)
Nov 17, 2021
0.2850
0.3479
0.2645
0.3479
2,234,320
+0.07(+25.14%)
Nov 16, 2021
0.2600
0.2959
0.2551
0.2780
818,602
-0.01(-2.39%)
Nov 15, 2021
0.2700
0.3175
0.2410
0.2848
1,525,148
+0.01(+5.52%)
Nov 12, 2021
0.2500
0.2950
0.2500
0.2699
601,049
+0.00(+1.28%)
Nov 11, 2021
0.2900
0.3795
0.2440
0.2665
4,824,632
-0.03(-11.17%)
Nov 10, 2021
0.2050
0.3600
0.3000
3,101,598
+0.09(+46.06%)
Nov 09, 2021
0.2000
0.2100
0.1974
0.2054
770,063
+0.01(+2.70%)
Nov 08, 2021
0.2000
0.2090
0.2000
0.2000
506,285
-0.00(-2.20%)
Nov 05, 2021
0.2020
0.2090
0.1978
0.2045
402,344
+0.00(+1.24%)
Nov 04, 2021
0.2000
0.2020
0.1977
0.2020
749,725
+0.00(+0.50%)
Nov 03, 2021
0.1994
0.2020
0.1977
0.2010
474,069
+0.00(+0.25%)
Nov 02, 2021
0.1980
0.2026
0.1950
0.2005
635,834
+0.00(+0.20%)
Nov 01, 2021
0.1983
0.2100
0.2010
0.2001
609,499
-0.00(-0.45%)
Oct 29, 2021
0.1998
0.2050
0.1965
0.2010
642,180
-0.00(-1.95%)
Oct 28, 2021
0.1960
0.2100
0.1960
0.2050
724,363
+0.00(+1.99%)
Oct 27, 2021
0.1950
0.2020
0.1950
0.2010
539,077
-0.00(-0.25%)
Oct 26, 2021
0.2070
0.2010
0.2015
428,406
-0.00(-0.25%)
Oct 25, 2021
0.2002
0.2072
0.2002
0.2020
212,875
+0.00(+0.85%)
Oct 22, 2021
0.2100
0.2200
0.2000
0.2003
414,028
-0.00(-2.05%)
Oct 21, 2021
0.1991
0.2140
0.1970
0.2045
1,109,150
+0.00(+1.24%)
Oct 20, 2021
0.2010
0.2050
0.1990
0.2020
772,635
+0.00(+0.00%)
Oct 19, 2021
0.2027
0.2085
0.2010
0.2020
267,744
-0.01(-2.93%)
Oct 18, 2021
0.2150
0.2207
0.2000
0.2081
223,577
-0.01(-5.67%)
Oct 15, 2021
0.2236
0.2250
0.2069
0.2206
286,932
-0.00(-0.41%)
Oct 14, 2021
0.2180
0.2215
0.2010
0.2215
677,795
+0.00(+2.07%)
Oct 13, 2021
0.2101
0.2200
0.2050
0.2170
330,910
+0.01(+4.33%)
Oct 12, 2021
0.2203
0.2300
0.2010
0.2080
424,252
-0.02(-8.37%)
Oct 11, 2021
0.2203
0.2300
0.2203
0.2270
230,462
-0.01(-3.40%)
Oct 08, 2021
0.2350
0.2350
0.2201
0.2350
232,675
+0.00(+1.60%)
Oct 07, 2021
0.2420
0.2483
0.2200
0.2313
345,355
-0.01(-4.42%)
Oct 06, 2021
0.2250
0.2545
0.1950
0.2420
1,596,317
+0.01(+5.22%)
Oct 05, 2021
0.2275
0.2500
0.2129
0.2300
355,467
+0.01(+2.22%)
Oct 04, 2021
0.2598
0.2675
0.2250
0.2250
674,566
-0.04(-16.51%)
Oct 01, 2021
0.2700
0.2726
0.2485
0.2695
374,147
+0.00(+0.45%)
Sep 30, 2021
0.2675
0.2850
0.2600
0.2683
314,512
+0.00(+0.49%)
Sep 29, 2021
0.2735
0.2850
0.2600
0.2670
295,087
-0.01(-3.78%)
Sep 28, 2021
0.2914
0.3099
0.2700
0.2775
473,452
-0.01(-4.77%)
Sep 27, 2021
0.3110
0.3110
0.2720
0.2914
557,721
-0.02(-5.82%)
Sep 24, 2021
0.3095
0.3095
0.2700
0.3094
707,219
+0.00(+1.44%)
Sep 23, 2021
0.2850
0.3050
0.2651
0.3050
466,073
+0.02(+7.02%)
Sep 22, 2021
0.3045
0.3100
0.2801
0.2850
487,541
-0.02(-6.56%)
Sep 21, 2021
0.2850
0.3081
0.2700
0.3050
705,913
+0.03(+12.96%)
Sep 20, 2021
0.2900
0.2900
0.2300
0.2700
1,034,690
-0.02(-6.64%)
Sep 17, 2021
0.2898
0.2945
0.2501
0.2892
336,194
+0.00(+1.23%)
Sep 16, 2021
0.3100
0.3190
0.2100
0.2857
979,111
-0.02(-6.54%)
Sep 15, 2021
0.3195
0.3199
0.2583
0.3057
1,657,796
-0.01(-2.58%)
Sep 14, 2021
0.3250
0.3530
0.2801
0.3138
1,465,431
-0.01(-3.45%)
Sep 13, 2021
0.3000
0.3530
0.2850
0.3250
1,928,188
+0.04(+15.25%)
Sep 10, 2021
0.2450
0.3112
0.2068
0.2820
2,377,519
+0.03(+12.80%)
Sep 09, 2021
0.1995
0.2500
0.1867
0.2500
2,034,834
+0.07(+35.14%)
Sep 08, 2021
0.1900
0.2050
0.1750
0.1850
1,460,411
+0.00(+0.82%)
Sep 07, 2021
0.1550
0.1890
0.1501
0.1835
1,218,654
+0.04(+23.57%)
Sep 03, 2021
0.1259
0.1535
0.1251
0.1485
1,036,230
+0.02(+16.20%)
Sep 02, 2021
0.1285
0.1340
0.1112
0.1278
1,152,669
-0.00(-0.16%)
Sep 01, 2021
0.1360
0.1390
0.1213
0.1280
1,182,401
-0.01(-7.85%)
Aug 31, 2021
0.1420
0.1435
0.1351
0.1389
743,854
-0.00(-3.07%)
Aug 30, 2021
0.1580
0.1580
0.1386
0.1433
868,002
-0.01(-4.47%)
Aug 27, 2021
0.1600
0.1600
0.1480
0.1500
1,092,721
-0.01(-3.60%)
Aug 26, 2021
0.1641
0.1690
0.1556
0.1556
294,494
-0.01(-7.55%)
Aug 25, 2021
0.1551
0.1700
0.1551
0.1683
372,038
-0.00(-0.88%)
Aug 24, 2021
0.1600
0.1720
0.1565
0.1698
630,060
+0.01(+6.13%)
Aug 23, 2021
0.1650
0.1729
0.1500
0.1600
1,108,886
-0.01(-4.19%)
Aug 20, 2021
0.1690
0.1700
0.1600
0.1670
671,672
-0.00(-1.18%)
Aug 19, 2021
0.1751
0.1771
0.1600
0.1690
470,546
-0.01(-3.59%)
Aug 18, 2021
0.1900
0.1900
0.1687
0.1753
517,776
-0.00(-2.34%)
Aug 17, 2021
0.1730
0.1830
0.1700
0.1795
180,157
+0.01(+4.36%)
Aug 16, 2021
0.1742
0.1760
0.1700
0.1720
301,870
-0.01(-4.44%)
Aug 13, 2021
0.1730
0.1900
0.1660
0.1800
1,124,824
+0.01(+3.21%)
Aug 12, 2021
0.1750
0.1768
0.1710
0.1744
285,393
+0.00(+0.23%)
Aug 11, 2021
0.1797
0.1797
0.1700
0.1740
356,573
-0.00(-1.69%)
Aug 10, 2021
0.1750
0.1850
0.1710
0.1770
682,864
+0.00(+0.57%)
Aug 09, 2021
0.1800
0.1800
0.1700
0.1760
338,940
-0.00(-0.45%)
Aug 06, 2021
0.1685
0.1905
0.1650
0.1768
1,402,699
+0.01(+4.93%)
Aug 05, 2021
0.1684
0.1750
0.1660
0.1685
306,495
-0.00(-0.18%)
Aug 04, 2021
0.1800
0.1800
0.1670
0.1688
593,064
-0.01(-6.17%)
Aug 03, 2021
0.1711
0.1839
0.1711
0.1799
166,469
-0.00(-0.06%)
Aug 02, 2021
0.1950
0.1950
0.1700
0.1800
716,130
-0.00(-1.10%)
Jul 30, 2021
0.1675
0.1950
0.1667
0.1820
876,684
+0.01(+7.06%)
Jul 29, 2021
0.1713
0.1720
0.1675
0.1700
142,699
-0.00(-0.29%)
Jul 28, 2021
0.1717
0.1750
0.1700
0.1705
317,943
-0.00(-0.53%)
Jul 27, 2021
0.1720
0.1800
0.1700
0.1714
441,509
-0.01(-4.78%)
Jul 26, 2021
0.1750
0.1830
0.1706
0.1800
471,140
+0.01(+3.75%)
Jul 23, 2021
0.1741
0.1895
0.1700
0.1735
297,478
-0.01(-3.61%)
Jul 22, 2021
0.1850
0.1850
0.1710
0.1800
140,343
-0.01(-2.70%)
Jul 21, 2021
0.1790
0.1850
0.1650
0.1850
606,867
+0.01(+3.35%)
Jul 20, 2021
0.1730
0.1815
0.1714
0.1790
478,560
-0.00(-0.56%)
Jul 19, 2021
0.1700
0.1848
0.1650
0.1800
595,322
+0.01(+3.09%)
Jul 16, 2021
0.1750
0.1800
0.1700
0.1746
371,724
-0.01(-3.00%)
Jul 15, 2021
0.1775
0.1800
0.1650
0.1800
805,723
+0.00(+0.33%)
Jul 14, 2021
0.1850
0.1850
0.1700
0.1794
389,208
-0.00(-0.44%)
Jul 13, 2021
0.1860
0.1900
0.1774
0.1802
548,588
-0.01(-2.86%)
Jul 12, 2021
0.1900
0.1900
0.1770
0.1855
778,831
-0.01(-3.08%)
Jul 09, 2021
0.1915
0.1999
0.1825
0.1914
404,346
+0.00(+0.21%)
Jul 08, 2021
0.1950
0.1950
0.1818
0.1910
813,537
-0.00(-0.52%)
Jul 07, 2021
0.1999
0.1999
0.1900
0.1920
538,430
-0.00(-0.57%)
Jul 06, 2021
0.2121
0.2121
0.1902
0.1931
387,591
-0.01(-4.59%)
Jul 02, 2021
0.2100
0.2100
0.1915
0.2024
538,613
+0.00(+1.20%)
Jul 01, 2021
0.2099
0.2100
0.2000
0.2000
348,944
+0.00(+0.35%)
Jun 30, 2021
0.2100
0.2100
0.1900
0.1993
630,200
-0.01(-4.32%)
Jun 29, 2021
0.2083
0.2150
0.1985
0.2083
1,029,045
-0.00(-0.57%)
Jun 28, 2021
0.2068
0.2125
0.1950
0.2095
675,720
+0.01(+6.62%)
Jun 25, 2021
0.2104
0.2151
0.1965
0.1965
700,318
-0.01(-3.11%)
Jun 24, 2021
0.2115
0.2115
0.1920
0.2028
733,869
-0.01(-2.97%)
Jun 23, 2021
0.2000
0.2110
0.1850
0.2090
1,433,246
+0.01(+4.50%)
Jun 22, 2021
0.2000
0.2090
0.1900
0.2000
396,216
-0.00(-0.50%)
Jun 21, 2021
0.2200
0.2200
0.1951
0.2010
932,590
-0.02(-8.64%)
Jun 18, 2021
0.2102
0.2290
0.1918
0.2200
1,702,326
+0.02(+10.06%)
Jun 17, 2021
0.1950
0.2049
0.1893
0.1999
623,886
+0.01(+5.21%)
Jun 16, 2021
0.1990
0.1990
0.1805
0.1900
793,005
-0.01(-4.52%)
Jun 15, 2021
0.2040
0.2040
0.1900
0.1990
429,544
-0.00(-1.49%)
Jun 14, 2021
0.2000
0.2127
0.1952
0.2020
585,252
+0.00(+1.05%)
Jun 11, 2021
0.1950
0.2150
0.1900
0.1999
979,744
+0.00(+2.51%)
Jun 10, 2021
0.2200
0.2275
0.1762
0.1950
2,954,095
-0.02(-11.24%)
Jun 09, 2021
0.2300
0.2300
0.2175
0.2197
804,368
+0.00(+1.06%)
Jun 08, 2021
0.2600
0.2600
0.2160
0.2174
772,957
-0.03(-11.27%)
Jun 07, 2021
0.2350
0.2800
0.2300
0.2450
1,399,800
+0.01(+6.52%)
Jun 04, 2021
0.2015
0.2300
0.1901
0.2300
1,416,787
+0.04(+21.05%)
Jun 03, 2021
0.2020
0.2175
0.1705
0.1900
831,212
-0.01(-6.45%)
Jun 02, 2021
0.2050
0.2150
0.2000
0.2031
1,171,063
-0.01(-3.24%)
Jun 01, 2021
0.2085
0.2150
0.2000
0.2099
815,208
+0.01(+4.43%)
May 28, 2021
0.2200
0.2200
0.2000
0.2010
585,105
-0.01(-4.29%)
May 27, 2021
0.2020
0.2200
0.2001
0.2100
583,547
+0.00(+0.96%)
May 26, 2021
0.2090
0.2100
0.2020
0.2080
549,921
-0.00(-0.24%)
May 25, 2021
0.2250
0.2280
0.2025
0.2085
389,199
-0.02(-7.33%)
May 24, 2021
0.2250
0.2250
0.2016
0.2250
992,427
+0.01(+2.41%)
May 21, 2021
0.2100
0.2200
0.2001
0.2197
430,203
+0.00(+2.00%)
May 20, 2021
0.2200
0.2200
0.2100
0.2154
535,064
-0.00(-2.09%)
May 19, 2021
0.2300
0.2300
0.2100
0.2200
637,265
-0.01(-3.30%)
May 18, 2021
0.2100
0.2433
0.1860
0.2275
1,402,304
+0.01(+4.60%)
May 17, 2021
0.2170
0.2300
0.2140
0.2175
924,139
+0.01(+3.33%)
May 14, 2021
0.1765
0.2200
0.1765
0.2105
2,811,384
+0.03(+18.93%)
May 13, 2021
0.2002
0.2101
0.1700
0.1770
1,174,086
-0.03(-12.38%)
May 12, 2021
0.2010
0.2250
0.2000
0.2020
530,987
-0.00(-1.37%)
May 11, 2021
0.2003
0.2300
0.1800
0.2048
1,222,716
-0.01(-4.30%)
May 10, 2021
0.2345
0.2524
0.1970
0.2140
1,767,307
-0.02(-6.96%)
May 07, 2021
0.2500
0.2690
0.2030
0.2300
2,554,090
-0.03(-11.67%)
May 06, 2021
0.2800
0.2930
0.2179
0.2604
1,169,523
-0.03(-9.11%)
May 05, 2021
0.2800
0.3200
0.2650
0.2865
888,204
+0.00(+0.24%)
May 04, 2021
0.3075
0.3102
0.2750
0.2858
509,180
-0.02(-7.45%)
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.