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
Mandalay Resources Corp
(OP:
MNDJF
)
1.640
UNCHANGED
Streaming Delayed Price
Updated: 2:57 PM EDT, May 23, 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, 2019
0.0796
0.0796
0.0796
0
-0.00(-4.21%)
Apr 26, 2019
0.0831
0.0831
0.0831
0.0831
700
+0.00(+0.36%)
Apr 25, 2019
0.0716
0.0828
0.0716
0.0828
1,600
+0.01(+7.53%)
Apr 24, 2019
0.0692
0.0770
0.0692
0.0770
21,800
-0.01(-7.45%)
Apr 23, 2019
0.0723
0.0832
0.0701
0.0832
43,800
-0.00(-5.13%)
Apr 22, 2019
0.0877
0.0877
0.0877
0.0877
1,200
+0.01(+6.17%)
Apr 18, 2019
0.0840
0.0840
0.0826
0.0826
3,100
+0.01(+10.87%)
Apr 16, 2019
0.0745
0.0745
0.0745
0
-0.00(-5.10%)
Apr 15, 2019
0.0785
0.0785
0.0785
0.0785
25,400
+0.00(+1.29%)
Apr 12, 2019
0.0844
0.0844
0.0775
0.0775
179,900
-0.00(-3.61%)
Apr 11, 2019
0.0896
0.0896
0.0804
0.0804
2,272,755
-0.00(-0.62%)
Apr 10, 2019
0.0850
0.0869
0.0809
0.0809
137,637
+0.00(+0.25%)
Apr 09, 2019
0.0810
0.0810
0.0807
0.0807
92,050
-0.01(-6.92%)
Apr 08, 2019
0.0893
0.0893
0.0867
0.0867
8,000
+0.01(+13.48%)
Apr 05, 2019
0.0825
0.0825
0.0764
0.0764
141,500
-0.01(-15.21%)
Apr 04, 2019
0.0851
0.0901
0.0812
0.0901
5,000
+0.01(+7.26%)
Apr 03, 2019
0.0812
0.0840
0.0775
0.0840
46,600
+0.00(+3.45%)
Apr 02, 2019
0.0775
0.0870
0.0775
0.0812
53,500
-0.00(-4.47%)
Apr 01, 2019
0.0849
0.0850
0.0812
0.0850
575,900
-0.00(-2.30%)
Mar 29, 2019
0.0870
0.0870
0.0870
0.0870
73,000
+0.00(+3.08%)
Mar 28, 2019
0.0769
0.0900
0.0769
0.0844
358,250
-0.01(-7.15%)
Mar 27, 2019
0.0870
0.0912
0.0870
0.0909
96,500
+0.00(+3.41%)
Mar 26, 2019
0.0909
0.0915
0.0879
0.0879
64,500
-0.01(-7.38%)
Mar 25, 2019
0.0913
0.0953
0.0913
0.0949
53,500
-0.00(-0.21%)
Mar 22, 2019
0.0989
0.0989
0.0875
0.0951
79,500
-0.00(-0.21%)
Mar 21, 2019
0.0992
0.0992
0.0919
0.0953
249,734
-0.00(-0.73%)
Mar 20, 2019
0.0888
0.0960
0.0888
0.0960
143,900
+0.00(+1.05%)
Mar 19, 2019
0.0947
0.0950
0.0919
0.0950
131,664
-0.00(-0.94%)
Mar 18, 2019
0.0931
0.1032
0.0931
0.0959
42,691
-0.00(-3.91%)
Mar 15, 2019
0.0995
0.0995
0.0998
100,000
+0.00(+0.30%)
Mar 14, 2019
0.0990
0.0995
0.0956
0.0995
394,000
-0.00(-0.50%)
Mar 13, 2019
0.0994
0.1000
0.0994
0.1000
35,900
+0.00(+4.93%)
Mar 12, 2019
0.1020
0.1020
0.0922
0.0953
327,700
-0.01(-7.57%)
Mar 11, 2019
0.1030
0.1100
0.0994
0.1031
246,500
+0.00(+0.78%)
Mar 08, 2019
0.0956
0.1023
0.0949
0.1023
184,100
+0.00(+3.54%)
Mar 07, 2019
0.0929
0.1000
0.0929
0.0988
114,000
+0.00(+4.00%)
Mar 06, 2019
0.0917
0.1024
0.0917
0.0950
46,800
+0.00(+3.15%)
Mar 05, 2019
0.0842
0.0950
0.0842
0.0921
18,980
-0.00(-4.56%)
Mar 04, 2019
0.0927
0.0965
0.0927
0.0965
19,100
-0.01(-8.18%)
Mar 01, 2019
0.1076
0.1076
0.1008
0.1051
51,200
+0.01(+5.10%)
Feb 28, 2019
0.0890
0.1000
0.0890
0.1000
140,000
+0.01(+11.98%)
Feb 27, 2019
0.0780
0.0893
0.0780
0.0893
28,300
+0.01(+11.63%)
Feb 26, 2019
0.0737
0.0800
0.0737
0.0800
15,500
+0.00(+0.38%)
Feb 25, 2019
0.0750
0.0814
0.0750
0.0797
59,050
-0.00(-0.38%)
Feb 22, 2019
0.0750
0.0829
0.0750
0.0800
135,000
+0.00(+2.56%)
Feb 21, 2019
0.0780
0.0780
0.0780
0.0780
2,500
+0.00(+0.13%)
Feb 20, 2019
0.0850
0.0850
0.0778
0.0779
259,425
-0.00(-4.30%)
Feb 19, 2019
0.0778
0.0888
0.0778
0.0814
67,407
-0.01(-8.13%)
Feb 15, 2019
0.0812
0.0886
0.0812
0.0886
146,000
+0.00(+4.24%)
Feb 14, 2019
0.0791
0.0882
0.0791
0.0850
61,500
+0.00(+2.41%)
Feb 13, 2019
0.0851
0.0851
0.0830
0.0830
63,300
-0.01(-7.16%)
Feb 12, 2019
0.0779
0.0920
0.0779
0.0894
194,750
-0.01(-12.78%)
Feb 11, 2019
0.1025
0.1025
0.1025
0.1025
5,000
+0.01(+6.66%)
Feb 08, 2019
0.0878
0.1039
0.0878
0.0961
134,300
+0.01(+6.78%)
Feb 07, 2019
0.0854
0.0900
0.0854
0.0900
17,500
-0.01(-13.71%)
Feb 06, 2019
0.1043
0.1043
0.1043
0.1043
10,000
-0.00(-0.38%)
Feb 05, 2019
0.1085
0.1085
0.0979
0.1047
21,800
-0.01(-6.85%)
Feb 04, 2019
0.1105
0.1124
0.1032
0.1124
8,865
-0.00(-2.26%)
Feb 01, 2019
0.1108
0.1150
0.1050
0.1150
43,000
+0.00(+0.44%)
Jan 31, 2019
0.1062
0.1161
0.1062
0.1145
201,200
-0.00(-3.70%)
Jan 30, 2019
0.1085
0.1200
0.1085
0.1189
1,248,300
+0.01(+6.83%)
Jan 29, 2019
0.1100
0.1113
0.1037
0.1113
27,500
+0.00(+3.53%)
Jan 28, 2019
0.1022
0.1099
0.1022
0.1075
64,150
+0.00(+3.07%)
Jan 25, 2019
0.1060
0.1114
0.1037
0.1043
111,000
+0.01(+5.14%)
Jan 24, 2019
0.0857
0.1034
0.0857
0.0992
112,138
+0.01(+8.42%)
Jan 23, 2019
0.0774
0.0924
0.0774
0.0915
150,467
+0.00(+3.04%)
Jan 22, 2019
0.0888
0.0888
0.0888
0.0888
5,000
+0.01(+15.03%)
Jan 18, 2019
0.0850
0.0920
0.0772
0.0772
143,300
-0.01(-9.18%)
Jan 17, 2019
0.0850
0.0850
0.0850
0.0850
28,000
-0.01(-8.60%)
Jan 16, 2019
0.0850
0.0960
0.0849
0.0930
231,600
+0.01(+9.67%)
Jan 15, 2019
0.0781
0.0890
0.0781
0.0848
103,662
-0.01(-7.83%)
Jan 14, 2019
0.0830
0.0920
0.0830
0.0920
96,232
-0.01(-8.00%)
Jan 11, 2019
0.0936
0.1000
0.0900
0.1000
88,200
+0.01(+14.94%)
Jan 10, 2019
0.0887
0.1000
0.0770
0.0870
645,200
-0.00(-2.14%)
Jan 09, 2019
0.0890
0.0890
0.0889
0.0889
7,800
+0.00(+4.59%)
Jan 08, 2019
0.0815
0.0850
0.0808
0.0850
56,700
+0.01(+21.43%)
Jan 07, 2019
0.0842
0.0920
0.0664
0.0700
645,800
-0.01(-12.72%)
Jan 04, 2019
0.0756
0.0880
0.0756
0.0802
62,700
+0.01(+8.38%)
Jan 03, 2019
0.0590
0.0800
0.0590
0.0740
237,646
+0.01(+23.33%)
Jan 02, 2019
0.0600
0.0600
0.0500
0.0600
161,644
+0.01(+22.45%)
Dec 31, 2018
0.0561
0.0570
0.0490
0.0490
153,000
-0.01(-15.08%)
Dec 28, 2018
0.0564
0.0577
0.0437
0.0577
234,400
+0.01(+15.40%)
Dec 27, 2018
0.0463
0.0570
0.0412
0.0500
669,716
+0.00(+0.00%)
Dec 26, 2018
0.0437
0.0500
0.0437
0.0500
44,900
+0.00(+0.00%)
Dec 24, 2018
0.0450
0.0500
0.0393
0.0500
180,000
+0.01(+11.11%)
Dec 21, 2018
0.0542
0.0570
0.0440
0.0450
409,100
-0.01(-18.18%)
Dec 20, 2018
0.0494
0.0550
0.0492
0.0550
232,060
+0.00(+3.19%)
Dec 19, 2018
0.0396
0.0533
0.0396
0.0533
266,200
+0.01(+13.16%)
Dec 18, 2018
0.0397
0.0493
0.0397
0.0471
254,392
+0.01(+18.64%)
Dec 17, 2018
0.0398
0.0511
0.0397
0.0397
149,000
-0.01(-26.07%)
Dec 14, 2018
0.0540
0.0540
0.0497
0.0537
37,500
+0.01(+19.33%)
Dec 13, 2018
0.0450
0.0450
0.0450
0.0450
529
+0.00(+2.97%)
Dec 12, 2018
0.0549
0.0549
0.0437
0.0437
68,500
-0.01(-18.47%)
Dec 11, 2018
0.0533
0.0536
0.0450
0.0536
8,200
+0.01(+19.11%)
Dec 10, 2018
0.0362
0.0540
0.0362
0.0450
26,800
-0.01(-10.00%)
Dec 07, 2018
0.0364
0.0500
0.0364
0.0500
171,700
+0.01(+11.11%)
Dec 06, 2018
0.0450
0.0500
0.0360
0.0450
271,300
-0.01(-18.18%)
Dec 04, 2018
0.0580
0.0580
0.0442
0.0550
36,800
-0.00(-5.17%)
Dec 03, 2018
0.0443
0.0580
0.0443
0.0580
56,600
+0.00(+7.61%)
Nov 30, 2018
0.0438
0.0539
0.0438
0.0539
27,100
-0.00(-0.19%)
Nov 29, 2018
0.0402
0.0560
0.0402
0.0540
88,400
+0.00(+7.78%)
Nov 28, 2018
0.0500
0.0540
0.0399
0.0501
54,200
-0.00(-7.05%)
Nov 27, 2018
0.0474
0.0539
0.0474
0.0539
30,900
-0.00(-2.53%)
Nov 26, 2018
0.0553
0.0553
0.0553
0.0553
60,000
-0.00(-0.18%)
Nov 23, 2018
0.0464
0.0580
0.0403
0.0554
57,900
-0.00(-4.48%)
Nov 21, 2018
0.0580
0.0580
0.0580
0
+0.01(+23.40%)
Nov 20, 2018
0.0328
0.0475
0.0328
0.0470
12,100
+0.01(+15.76%)
Nov 19, 2018
0.0367
0.0467
0.0367
0.0406
28,324
-0.01(-26.18%)
Nov 16, 2018
0.0430
0.0550
0.0368
0.0550
203,400
+0.01(+20.88%)
Nov 15, 2018
0.0366
0.0505
0.0366
0.0455
72,200
+0.00(+5.81%)
Nov 14, 2018
0.0350
0.0430
0.0329
0.0430
41,500
+0.00(+7.50%)
Nov 13, 2018
0.0395
0.0504
0.0366
0.0400
64,150
-0.01(-17.36%)
Nov 12, 2018
0.0541
0.0541
0.0484
0.0484
33,500
-0.01(-17.97%)
Nov 09, 2018
0.0590
0.0590
0.0400
0.0590
232,500
+0.00(+1.37%)
Nov 08, 2018
0.0584
0.0590
0.0547
0.0582
39,750
-0.00(-6.58%)
Nov 07, 2018
0.0543
0.0630
0.0488
0.0623
397,650
+0.01(+14.31%)
Nov 06, 2018
0.0647
0.0660
0.0545
0.0545
63,800
+0.00(+9.00%)
Nov 05, 2018
0.0447
0.0560
0.0447
0.0500
55,700
-0.01(-12.59%)
Nov 02, 2018
0.0483
0.0590
0.0483
0.0572
173,700
+0.00(+4.00%)
Nov 01, 2018
0.0580
0.0585
0.0550
0.0550
30,597
-0.00(-6.78%)
Oct 31, 2018
0.0647
0.0647
0.0483
0.0590
222,710
-0.01(-10.61%)
Oct 30, 2018
0.0659
0.0660
0.0558
0.0660
13,353
-0.00(-5.71%)
Oct 29, 2018
0.0560
0.0700
0.0560
0.0700
35,600
+0.00(+5.90%)
Oct 26, 2018
0.0627
0.0661
0.0600
0.0661
44,800
-0.00(-1.34%)
Oct 25, 2018
0.0523
0.0670
0.0523
0.0670
82,800
+0.00(+1.06%)
Oct 24, 2018
0.0623
0.0700
0.0527
0.0663
38,100
+0.00(+0.45%)
Oct 23, 2018
0.0661
0.0670
0.0636
0.0660
32,000
+0.01(+10.00%)
Oct 22, 2018
0.0562
0.0700
0.0562
0.0600
144,200
-0.01(-14.16%)
Oct 19, 2018
0.0720
0.0738
0.0599
0.0699
191,200
-0.00(-0.14%)
Oct 18, 2018
0.0691
0.0710
0.0640
0.0700
95,420
-0.00(-5.66%)
Oct 17, 2018
0.0705
0.0783
0.0643
0.0742
194,150
-0.00(-5.72%)
Oct 16, 2018
0.0723
0.0824
0.0710
0.0787
93,200
-0.00(-1.62%)
Oct 15, 2018
0.0920
0.0920
0.0761
0.0800
202,400
-0.01(-10.51%)
Oct 12, 2018
0.0870
0.0894
0.0869
0.0894
15,600
+0.00(+3.59%)
Oct 11, 2018
0.0920
0.0920
0.0793
0.0863
71,400
+0.00(+0.70%)
Oct 10, 2018
0.0873
0.1014
0.0793
0.0857
28,700
-0.00(-4.67%)
Oct 09, 2018
0.1059
0.1080
0.0853
0.0899
786,050
-0.01(-10.10%)
Oct 08, 2018
0.1000
0.1000
0.1000
0.1000
31,100
-0.01(-12.28%)
Oct 05, 2018
0.1140
0.1140
0.1140
0.1140
500
+0.00(+0.00%)
Oct 04, 2018
0.1036
0.1140
0.1036
0.1140
10,300
+0.01(+7.45%)
Oct 03, 2018
0.1079
0.1079
0.1061
0.1061
9,800
-0.01(-10.84%)
Oct 02, 2018
0.1081
0.1260
0.1081
0.1190
37,808
-0.00(-3.49%)
Sep 28, 2018
0.1233
0.1233
0.1233
0
+0.00(+2.75%)
Sep 27, 2018
0.1100
0.1200
0.1100
0.1200
18,900
+0.01(+6.38%)
Sep 26, 2018
0.1233
0.1264
0.1128
0.1128
36,500
-0.01(-9.76%)
Sep 25, 2018
0.1290
0.1290
0.1100
0.1250
5,975
+0.01(+4.17%)
Sep 24, 2018
0.1190
0.1200
0.1190
0.1200
23,425
+0.01(+5.08%)
Sep 21, 2018
0.1062
0.1200
0.1046
0.1142
191,000
-0.01(-5.62%)
Sep 19, 2018
0.1210
0.1210
0.1210
0
+0.00(+3.68%)
Sep 18, 2018
0.1066
0.1206
0.1060
0.1167
70,200
+0.01(+6.09%)
Sep 17, 2018
0.1088
0.1100
0.1088
0.1100
14,400
-0.01(-9.09%)
Sep 14, 2018
0.1100
0.1210
0.1025
0.1210
48,100
+0.01(+10.50%)
Sep 13, 2018
0.1200
0.1200
0.1095
0.1095
7,000
-0.01(-8.98%)
Sep 12, 2018
0.1128
0.1203
0.1128
0.1203
701
+0.02(+14.46%)
Sep 11, 2018
0.1047
0.1051
0.1047
0.1051
84,800
+0.00(+0.10%)
Sep 10, 2018
0.1100
0.1152
0.1010
0.1050
280,566
-0.01(-11.76%)
Sep 07, 2018
0.1121
0.1252
0.1089
0.1190
387,900
-0.00(-2.94%)
Sep 06, 2018
0.1226
0.1226
0.1226
0.1226
450
+0.01(+8.88%)
Sep 05, 2018
0.1310
0.1310
0.1126
0.1126
89,509
-0.01(-5.77%)
Sep 04, 2018
0.1195
0.1195
0.1195
0.1195
3,000
-0.02(-11.48%)
Aug 31, 2018
0.1350
0.1350
0.1350
0
-0.00(-0.66%)
Aug 30, 2018
0.1220
0.1359
0.1220
0.1359
1,200
+0.01(+8.72%)
Aug 29, 2018
0.1228
0.1270
0.1228
0.1250
11,500
-0.01(-6.72%)
Aug 24, 2018
0.1340
0.1340
0.1340
0
+0.01(+9.84%)
Aug 23, 2018
0.1320
0.1320
0.1220
0.1220
6,050
-0.00(-1.53%)
Aug 22, 2018
0.1270
0.1355
0.1239
0.1239
8,116
+0.01(+8.68%)
Aug 21, 2018
0.1292
0.1292
0.1140
0.1140
21,100
-0.01(-5.00%)
Aug 17, 2018
0.1200
0.1200
0.1200
0
+0.00(+0.00%)
Aug 16, 2018
0.1200
0.1200
0.1200
0.1200
10,000
-0.00(-2.44%)
Aug 15, 2018
0.1110
0.1230
0.1100
0.1230
9,250
+0.01(+6.03%)
Aug 13, 2018
0.1160
0.1160
0.1160
0
-0.01(-7.27%)
Aug 10, 2018
0.1260
0.1260
0.1206
0.1251
133,900
-0.01(-10.13%)
Aug 09, 2018
0.1362
0.1392
0.1273
0.1392
29,150
+0.01(+7.49%)
Aug 08, 2018
0.1400
0.1400
0.1295
0.1295
43,250
-0.01(-4.78%)
Aug 07, 2018
0.1374
0.1466
0.1360
0.1360
92,700
-0.00(-0.07%)
Aug 03, 2018
0.1361
0.1361
0.1361
0
+0.00(+1.49%)
Aug 02, 2018
0.1361
0.1361
0.1340
0.1341
70,813
-0.01(-9.39%)
Aug 01, 2018
0.1480
0.1480
0.1480
0.1480
1,500
+0.00(+0.07%)
Jul 31, 2018
0.1472
0.1479
0.1472
0.1479
1,700
+0.01(+8.75%)
Jul 30, 2018
0.1444
0.1444
0.1360
0.1360
18,291
-0.00(-1.45%)
Jul 27, 2018
0.1380
0.1380
0.1380
0.1380
11,000
+0.00(+0.00%)
Jul 26, 2018
0.1424
0.1428
0.1380
0.1380
83,000
-0.00(-3.16%)
Jul 25, 2018
0.1507
0.1507
0.1323
0.1425
46,250
+0.00(+0.00%)
Jul 24, 2018
0.1351
0.1457
0.1327
0.1425
2,546
+0.01(+5.01%)
Jul 23, 2018
0.1357
0.1357
0.1357
0.1357
4,000
-0.01(-7.37%)
Jul 19, 2018
0.1465
0.1465
0.1465
0
+0.01(+7.88%)
Jul 16, 2018
0.1358
0.1358
0.1358
0
-0.01(-9.53%)
Jul 13, 2018
0.1365
0.1778
0.1365
0.1501
15,500
+0.02(+13.97%)
Jul 12, 2018
0.1494
0.1494
0.1317
0.1317
5,000
-0.00(-2.52%)
Jul 11, 2018
0.1479
0.1479
0.1351
0.1351
72,900
-0.01(-6.76%)
Jul 10, 2018
0.1360
0.1499
0.1360
0.1449
36,484
+0.01(+8.13%)
Jul 09, 2018
0.1340
0.1503
0.1340
0.1340
9,866
-0.01(-4.96%)
Jul 06, 2018
0.1400
0.1410
0.1381
0.1410
6,000
-0.01(-8.08%)
Jul 05, 2018
0.1416
0.1537
0.1350
0.1534
61,741
+0.00(+2.27%)
Jul 03, 2018
0.1500
0.1500
0.1500
0
+0.02(+17.19%)
Jul 02, 2018
0.1370
0.1370
0.1280
0.1280
3,500
-0.03(-16.61%)
Jun 29, 2018
0.1535
0.1535
0.1535
0.1535
300
+0.00(+1.12%)
Jun 28, 2018
0.1518
0.1518
0.1518
0.1518
1,000
+0.02(+13.71%)
Jun 27, 2018
0.1480
0.1480
0.1335
0.1335
21,400
-0.02(-13.87%)
Jun 26, 2018
0.1550
0.1550
0.1550
0.1550
400
+0.01(+10.71%)
Jun 25, 2018
0.1430
0.1430
0.1400
0.1400
75,000
-0.01(-9.68%)
Jun 22, 2018
0.1440
0.1550
0.1440
0.1550
57,400
+0.01(+4.45%)
Jun 21, 2018
0.1383
0.1550
0.1383
0.1484
77,871
+0.00(+0.00%)
Jun 20, 2018
0.1500
0.1500
0.1484
0.1484
18,429
-0.00(-1.07%)
Jun 19, 2018
0.1500
0.1500
0.1500
0.1500
1,000
+0.01(+3.81%)
Jun 18, 2018
0.1428
0.1500
0.1427
0.1445
73,422
+0.00(+1.12%)
Jun 15, 2018
0.1429
0.1429
0.1429
0.1429
58,900
-0.01(-7.63%)
Jun 14, 2018
0.1510
0.1547
0.1480
0.1547
11,000
-0.00(-0.13%)
Jun 13, 2018
0.1460
0.1549
0.1460
0.1549
2,000
+0.00(+2.11%)
Jun 12, 2018
0.1517
0.1517
0.1517
0.1517
1,000
+0.00(+1.13%)
Jun 11, 2018
0.1521
0.1521
0.1500
0.1500
3,800
-0.01(-6.02%)
Jun 08, 2018
0.1564
0.1613
0.1474
0.1596
29,000
+0.00(+0.13%)
Jun 07, 2018
0.1594
0.1594
0.1594
0.1594
300
+0.00(+1.53%)
Jun 06, 2018
0.1480
0.1570
0.1480
0.1570
26,000
+0.00(+0.71%)
Jun 05, 2018
0.1504
0.1559
0.1504
0.1559
10,584
+0.00(+2.57%)
Jun 04, 2018
0.1482
0.1636
0.1459
0.1520
18,500
+0.00(+1.33%)
Jun 01, 2018
0.1500
0.1500
0.1500
0.1500
25,000
-0.01(-8.14%)
May 31, 2018
0.1537
0.1640
0.1530
0.1633
68,100
-0.00(-1.39%)
May 30, 2018
0.1656
0.1656
0.1656
0.1656
500
+0.00(+1.35%)
May 29, 2018
0.1634
0.1634
0.1634
0.1634
2,000
+0.01(+5.97%)
May 25, 2018
0.1542
0.1542
0.1542
0
-0.01(-3.62%)
May 24, 2018
0.1570
0.1642
0.1550
0.1600
27,300
-0.01(-3.03%)
May 23, 2018
0.1739
0.1739
0.1617
0.1650
35,303
-0.00(-2.83%)
May 22, 2018
0.1664
0.1793
0.1664
0.1698
12,489
-0.02(-12.43%)
May 21, 2018
0.1640
0.1939
0.1581
0.1939
42,400
+0.01(+5.55%)
May 18, 2018
0.1725
0.1837
0.1725
0.1837
4,500
+0.02(+9.35%)
May 17, 2018
0.1700
0.1700
0.1680
0.1680
5,500
-0.00(-1.18%)
May 16, 2018
0.1814
0.1814
0.1700
0.1700
2,354
-0.00(-2.30%)
May 15, 2018
0.1675
0.1780
0.1652
0.1740
156,100
+0.00(+2.35%)
May 11, 2018
0.1700
0.1700
0.1700
0
+0.01(+4.04%)
May 10, 2018
0.1633
0.1754
0.1633
0.1634
7,950
-0.02(-9.52%)
May 08, 2018
0.1806
0.1806
0.1806
0
+0.00(+1.98%)
May 07, 2018
0.1810
0.1810
0.1771
0.1771
11,500
+0.00(+1.20%)
May 04, 2018
0.1880
0.1880
0.1733
0.1750
5,500
+0.01(+7.96%)
May 02, 2018
0.1621
0.1621
0.1621
0
+0.00(+1.00%)
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.