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
(TSX:
MND
)
2.190
+0.070 (+3.30%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
0.2100
0.2400
0.1950
0.2100
8,004,675
+0.00(+0.00%)
Apr 27, 2018
0.2150
0.2200
0.2100
0.2100
246,550
-0.01(-2.33%)
Apr 26, 2018
0.2200
0.2200
0.2100
0.2150
519,500
+0.01(+2.38%)
Apr 25, 2018
0.2200
0.2300
0.2100
0.2100
600,469
-0.01(-4.55%)
Apr 24, 2018
0.2300
0.2300
0.2100
0.2200
553,624
+0.00(+0.00%)
Apr 23, 2018
0.2300
0.2300
0.2150
0.2200
405,600
+0.00(+0.00%)
Apr 20, 2018
0.2450
0.2450
0.2200
0.2200
300,520
-0.01(-6.38%)
Apr 19, 2018
0.2300
0.2400
0.2250
0.2350
272,379
+0.01(+4.44%)
Apr 18, 2018
0.2300
0.2400
0.2200
0.2250
229,310
+0.01(+2.27%)
Apr 17, 2018
0.2200
0.2300
0.2150
0.2200
95,938
+0.01(+2.33%)
Apr 16, 2018
0.2100
0.2250
0.2050
0.2150
218,107
+0.01(+2.38%)
Apr 13, 2018
0.2100
0.2100
0.2000
0.2100
95,800
+0.01(+2.44%)
Apr 12, 2018
0.2000
0.2100
0.1950
0.2050
178,697
+0.00(+2.50%)
Apr 11, 2018
0.1950
0.2200
0.1950
0.2000
628,312
+0.00(+0.00%)
Apr 10, 2018
0.2050
0.2050
0.1900
0.2000
357,012
+0.00(+0.00%)
Apr 09, 2018
0.2000
0.2100
0.1900
0.2000
232,080
+0.00(+0.00%)
Apr 06, 2018
0.2000
0.2000
0.1950
0.2000
178,650
+0.01(+2.56%)
Apr 05, 2018
0.1900
0.2000
0.1900
0.1950
92,500
+0.01(+2.63%)
Apr 04, 2018
0.2000
0.2000
0.1900
0.1900
229,500
-0.01(-5.00%)
Apr 03, 2018
0.2050
0.2050
0.1900
0.2000
296,132
+0.00(+0.00%)
Apr 02, 2018
0.1950
0.2000
0.1950
0.2000
83,508
+0.01(+2.56%)
Mar 29, 2018
0.1950
0.1950
0.1950
0
+0.01(+2.63%)
Mar 28, 2018
0.2200
0.2200
0.1900
0.1900
334,575
-0.02(-9.52%)
Mar 27, 2018
0.2200
0.2200
0.2100
0.2100
19,000
-0.01(-2.33%)
Mar 26, 2018
0.2200
0.2250
0.2150
0.2150
197,841
-0.01(-4.44%)
Mar 23, 2018
0.2250
0.2300
0.2250
0.2250
74,152
+0.01(+2.27%)
Mar 22, 2018
0.2200
0.2250
0.2200
0.2200
175,400
-0.01(-4.35%)
Mar 21, 2018
0.2200
0.2300
0.2200
0.2300
237,432
+0.01(+2.22%)
Mar 20, 2018
0.2200
0.2250
0.2200
0.2250
91,823
+0.00(+0.00%)
Mar 19, 2018
0.2250
0.2250
0.2200
0.2250
130,986
+0.00(+0.00%)
Mar 16, 2018
0.2300
0.2350
0.2250
0.2250
392,446
-0.01(-2.17%)
Mar 15, 2018
0.2300
0.2300
0.2300
0.2300
110,300
+0.00(+0.00%)
Mar 14, 2018
0.2350
0.2400
0.2300
0.2300
72,329
-0.01(-4.17%)
Mar 13, 2018
0.2350
0.2400
0.2325
0.2400
10,000
+0.01(+2.13%)
Mar 12, 2018
0.2350
0.2350
0.2350
0.2350
25,700
+0.00(+0.00%)
Mar 09, 2018
0.2400
0.2400
0.2300
0.2350
193,500
-0.01(-2.08%)
Mar 08, 2018
0.2400
0.2400
0.2350
0.2400
46,892
+0.00(+0.00%)
Mar 07, 2018
0.2400
0.2400
0.2300
0.2400
91,100
-0.01(-2.04%)
Mar 06, 2018
0.2400
0.2450
0.2300
0.2450
107,046
+0.01(+2.08%)
Mar 05, 2018
0.2400
0.2400
0.2350
0.2400
83,875
+0.00(+0.00%)
Mar 02, 2018
0.2400
0.2450
0.2350
0.2400
193,583
+0.00(+0.00%)
Mar 01, 2018
0.2300
0.2400
0.2300
0.2400
127,900
-0.01(-2.04%)
Feb 28, 2018
0.2400
0.2450
0.2300
0.2450
177,730
+0.01(+2.08%)
Feb 27, 2018
0.2500
0.2500
0.2350
0.2400
433,550
-0.01(-4.00%)
Feb 26, 2018
0.2550
0.2550
0.2450
0.2500
40,707
+0.00(+0.00%)
Feb 23, 2018
0.2450
0.2550
0.2450
0.2500
160,251
+0.01(+2.04%)
Feb 22, 2018
0.2500
0.2550
0.2450
0.2450
93,905
-0.01(-3.92%)
Feb 21, 2018
0.2550
0.2550
0.2450
0.2550
91,925
+0.00(+0.00%)
Feb 20, 2018
0.2550
0.2550
0.2450
0.2550
76,850
+0.00(+0.00%)
Feb 16, 2018
0.2550
0.2550
0.2550
0
+0.00(+0.00%)
Feb 15, 2018
0.2500
0.2550
0.2500
0.2550
57,650
+0.00(+0.00%)
Feb 14, 2018
0.2550
0.2600
0.2450
0.2550
148,645
+0.01(+2.00%)
Feb 13, 2018
0.2550
0.2550
0.2500
29,445
-0.01(-1.96%)
Feb 12, 2018
0.2525
0.2550
0.2500
0.2550
122,278
+0.01(+2.00%)
Feb 09, 2018
0.2550
0.2600
0.2400
0.2500
556,588
-0.02(-5.66%)
Feb 08, 2018
0.2550
0.2650
0.2550
0.2650
128,500
+0.01(+3.92%)
Feb 07, 2018
0.2550
0.2550
0.2550
0.2550
124,800
-0.01(-1.92%)
Feb 06, 2018
0.2500
0.2650
0.2450
0.2600
209,185
+0.01(+1.96%)
Feb 05, 2018
0.2700
0.2500
0.2550
284,416
-0.02(-5.56%)
Feb 02, 2018
0.2650
0.2700
0.2550
0.2700
88,000
+0.01(+3.85%)
Feb 01, 2018
0.2750
0.2800
0.2600
0.2600
313,150
-0.02(-5.45%)
Jan 31, 2018
0.2800
0.2850
0.2750
0.2750
60,934
-0.01(-3.51%)
Jan 30, 2018
0.2800
0.2925
0.2750
0.2850
227,751
-0.01(-3.39%)
Jan 29, 2018
0.2850
0.2950
0.2850
0.2950
128,396
+0.00(+0.00%)
Jan 26, 2018
0.2850
0.2950
0.2850
0.2950
94,650
+0.00(+0.00%)
Jan 25, 2018
0.2900
0.2950
0.2850
0.2950
135,083
+0.00(+0.00%)
Jan 24, 2018
0.2900
0.2950
0.2900
0.2950
172,436
+0.01(+1.72%)
Jan 23, 2018
0.2800
0.2900
0.2700
0.2900
376,883
+0.01(+3.57%)
Jan 22, 2018
0.2750
0.2850
0.2700
0.2800
200,854
+0.01(+1.82%)
Jan 19, 2018
0.2850
0.2850
0.2700
0.2750
157,671
+0.01(+1.85%)
Jan 18, 2018
0.2800
0.2825
0.2700
0.2700
143,752
-0.01(-3.57%)
Jan 17, 2018
0.2950
0.2950
0.2750
0.2800
457,981
-0.01(-3.45%)
Jan 16, 2018
0.2900
0.2950
0.2850
0.2900
535,991
-0.01(-1.69%)
Jan 15, 2018
0.2800
0.2950
0.2750
0.2950
866,041
+0.03(+11.32%)
Jan 12, 2018
0.2500
0.2800
0.2500
0.2650
96,889
+0.01(+3.92%)
Jan 11, 2018
0.2550
0.2600
0.2500
0.2550
189,484
+0.00(+0.00%)
Jan 10, 2018
0.2600
0.2600
0.2550
0.2550
211,422
-0.01(-1.92%)
Jan 09, 2018
0.2700
0.2700
0.2600
0.2600
149,985
-0.01(-1.89%)
Jan 08, 2018
0.2700
0.2850
0.2600
0.2650
247,254
+0.00(+0.00%)
Jan 05, 2018
0.2700
0.2700
0.2650
0.2650
85,584
-0.01(-1.85%)
Jan 04, 2018
0.2700
0.2700
0.2650
0.2700
178,526
+0.00(+0.00%)
Jan 03, 2018
0.2650
0.2700
0.2650
0.2700
153,957
+0.01(+1.89%)
Jan 02, 2018
0.2700
0.2700
0.2650
0.2650
140,662
-0.01(-1.85%)
Dec 29, 2017
0.2700
0.2700
0.2700
0
+0.01(+1.89%)
Dec 28, 2017
0.2650
0.2675
0.2650
0.2650
84,036
-0.01(-1.85%)
Dec 27, 2017
0.2600
0.2700
0.2600
0.2700
883,613
+0.01(+3.85%)
Dec 22, 2017
0.2650
0.2700
0.2600
0.2600
173,700
-0.01(-1.89%)
Dec 21, 2017
0.2700
0.2700
0.2600
0.2650
313,360
+0.00(+0.00%)
Dec 20, 2017
0.2600
0.2650
0.2600
0.2650
379,357
+0.01(+1.92%)
Dec 19, 2017
0.2650
0.2700
0.2600
0.2600
200,253
-0.01(-1.89%)
Dec 18, 2017
0.2600
0.2700
0.2600
0.2650
200,759
+0.01(+1.92%)
Dec 15, 2017
0.2750
0.2800
0.2600
0.2600
648,428
-0.02(-5.45%)
Dec 14, 2017
0.2850
0.2850
0.2750
0.2750
288,676
-0.01(-1.79%)
Dec 13, 2017
0.2750
0.2850
0.2750
0.2800
66,150
+0.00(+0.00%)
Dec 12, 2017
0.2750
0.2800
0.2750
0.2800
258,028
+0.01(+1.82%)
Dec 11, 2017
0.2800
0.2800
0.2750
0.2750
600,945
-0.01(-3.51%)
Dec 08, 2017
0.2800
0.2850
0.2800
0.2850
188,537
+0.00(+1.79%)
Dec 07, 2017
0.2800
0.2850
0.2800
0.2800
52,823
+0.00(+0.00%)
Dec 06, 2017
0.2900
0.2975
0.2800
0.2800
247,976
-0.01(-5.08%)
Dec 05, 2017
0.3000
0.3050
0.2900
0.2950
50,019
-0.01(-3.28%)
Dec 04, 2017
0.3000
0.3100
0.2900
0.3050
160,275
+0.00(+0.00%)
Dec 01, 2017
0.2850
0.3100
0.2850
0.3050
101,256
+0.01(+1.67%)
Nov 30, 2017
0.2900
0.3000
0.2850
0.3000
947,833
+0.01(+3.45%)
Nov 29, 2017
0.2900
0.2950
0.2850
0.2900
344,559
-0.01(-1.69%)
Nov 28, 2017
0.2950
0.2950
0.2900
0.2950
90,896
+0.00(+0.00%)
Nov 27, 2017
0.2900
0.2950
0.2900
0.2950
84,221
+0.00(+0.00%)
Nov 24, 2017
0.3000
0.3000
0.2900
0.2950
70,663
-0.01(-1.67%)
Nov 23, 2017
0.2950
0.3000
0.2950
0.3000
79,351
+0.00(+0.00%)
Nov 22, 2017
0.3050
0.3050
0.2950
0.3000
69,129
+0.00(+0.00%)
Nov 21, 2017
0.3000
0.3050
0.3000
0.3000
108,437
+0.01(+3.45%)
Nov 20, 2017
0.2900
0.3000
0.2900
0.2900
465,113
-0.01(-1.69%)
Nov 17, 2017
0.2950
0.3000
0.2950
0.2950
45,900
+0.01(+1.72%)
Nov 16, 2017
0.2900
0.3100
0.2900
0.2900
138,448
+0.00(+0.00%)
Nov 15, 2017
0.2900
0.2950
0.2900
0.2900
62,500
+0.00(+0.00%)
Nov 14, 2017
0.2900
0.2950
0.2900
0.2900
275,100
-0.01(-1.69%)
Nov 13, 2017
0.2950
0.3000
0.2900
0.2950
125,385
+0.01(+1.72%)
Nov 10, 2017
0.2950
0.2950
0.2900
0.2900
167,996
-0.01(-1.69%)
Nov 09, 2017
0.3100
0.3100
0.2950
0.2950
105,000
-0.02(-6.35%)
Nov 08, 2017
0.2800
0.3150
0.2750
0.3150
389,433
+0.03(+12.50%)
Nov 07, 2017
0.2850
0.2900
0.2800
0.2800
627,120
-0.00(-1.75%)
Nov 06, 2017
0.2850
0.2900
0.2800
0.2850
218,100
+0.00(+0.00%)
Nov 03, 2017
0.2850
0.2900
0.2850
0.2850
236,078
+0.00(+0.00%)
Nov 02, 2017
0.2900
0.2900
0.2800
0.2850
209,816
-0.01(-3.39%)
Nov 01, 2017
0.2950
0.3000
0.2900
0.2950
28,430
+0.00(+0.00%)
Oct 31, 2017
0.2900
0.2950
0.2850
0.2950
213,037
+0.01(+1.72%)
Oct 30, 2017
0.2950
0.3000
0.2900
0.2900
375,812
-0.01(-3.33%)
Oct 27, 2017
0.3000
0.3000
0.2900
0.3000
221,750
+0.01(+1.69%)
Oct 26, 2017
0.2950
0.2975
0.2950
0.2950
252,853
-0.01(-1.67%)
Oct 25, 2017
0.3000
0.3050
0.3000
0.3000
335,113
+0.00(+0.00%)
Oct 24, 2017
0.3050
0.3075
0.2950
0.3000
393,533
-0.01(-1.64%)
Oct 23, 2017
0.3150
0.3150
0.3000
0.3050
360,040
-0.01(-1.61%)
Oct 20, 2017
0.3200
0.3200
0.3100
0.3100
860,368
-0.01(-3.13%)
Oct 19, 2017
0.3200
0.3200
0.3150
0.3200
114,300
+0.01(+1.59%)
Oct 18, 2017
0.3200
0.3200
0.3150
0.3150
128,876
-0.01(-1.56%)
Oct 17, 2017
0.3200
0.3200
0.3150
0.3200
225,787
+0.00(+0.00%)
Oct 16, 2017
0.3200
0.3200
0.3150
0.3200
116,000
+0.01(+1.59%)
Oct 13, 2017
0.3200
0.3300
0.3150
0.3150
563,995
+0.00(+0.00%)
Oct 12, 2017
0.3200
0.3250
0.3150
0.3150
224,013
-0.01(-1.56%)
Oct 11, 2017
0.3200
0.3250
0.3150
0.3200
189,500
+0.00(+0.00%)
Oct 10, 2017
0.3300
0.3300
0.3200
0.3200
138,137
+0.00(+0.79%)
Oct 06, 2017
0.3200
0.3200
0.3150
0.3175
63,306
-0.00(-0.78%)
Oct 05, 2017
0.3200
0.3200
0.3150
0.3200
406,995
+0.01(+1.59%)
Oct 04, 2017
0.3350
0.3350
0.3150
0.3150
474,052
-0.01(-3.08%)
Oct 03, 2017
0.3250
0.3300
0.3250
0.3250
133,884
+0.00(+0.00%)
Oct 02, 2017
0.3350
0.3350
0.3250
0.3250
125,183
-0.01(-2.99%)
Sep 29, 2017
0.3300
0.3400
0.3300
0.3350
211,945
+0.01(+1.52%)
Sep 28, 2017
0.3350
0.3450
0.3250
0.3300
344,372
-0.01(-1.49%)
Sep 27, 2017
0.3300
0.3400
0.3300
0.3350
80,106
+0.01(+1.52%)
Sep 26, 2017
0.3350
0.3450
0.3300
0.3300
49,559
-0.01(-3.65%)
Sep 25, 2017
0.3350
0.3450
0.3300
0.3425
132,989
+0.01(+2.24%)
Sep 22, 2017
0.3400
0.3450
0.3350
0.3350
169,633
+0.01(+1.52%)
Sep 21, 2017
0.3300
0.3400
0.3300
0.3300
48,474
-0.01(-2.94%)
Sep 20, 2017
0.3300
0.3400
0.3300
0.3400
102,202
+0.01(+3.03%)
Sep 19, 2017
0.3250
0.3350
0.3200
0.3300
180,551
-0.01(-1.49%)
Sep 18, 2017
0.3350
0.3350
0.3250
0.3350
246,348
+0.01(+1.52%)
Sep 15, 2017
0.3300
0.3350
0.3150
0.3300
4,181,381
+0.01(+1.54%)
Sep 14, 2017
0.3300
0.3300
0.3200
0.3250
157,441
+0.00(+0.00%)
Sep 13, 2017
0.3200
0.3250
0.3200
0.3250
115,640
+0.01(+1.56%)
Sep 12, 2017
0.3250
0.3300
0.3100
0.3200
411,674
-0.01(-2.29%)
Sep 11, 2017
0.3400
0.3450
0.3225
0.3275
415,224
-0.01(-3.68%)
Sep 08, 2017
0.3550
0.3550
0.3400
0.3400
99,724
-0.01(-4.23%)
Sep 07, 2017
0.3600
0.3600
0.3500
0.3550
424,562
+0.01(+1.43%)
Sep 06, 2017
0.3500
0.3650
0.3500
0.3500
504,184
+0.01(+1.45%)
Sep 05, 2017
0.3700
0.3750
0.3450
0.3450
438,783
-0.03(-6.76%)
Sep 01, 2017
0.3600
0.3700
0.3500
0.3700
99,562
+0.02(+4.23%)
Aug 31, 2017
0.3600
0.3650
0.3450
0.3550
519,149
-0.01(-1.39%)
Aug 30, 2017
0.3600
0.3650
0.3400
0.3600
414,629
+0.00(+0.00%)
Aug 29, 2017
0.3700
0.3800
0.3600
0.3600
106,991
+0.00(+0.00%)
Aug 28, 2017
0.3600
0.3600
0.3550
0.3600
167,418
+0.01(+2.86%)
Aug 25, 2017
0.3550
0.3550
0.3450
0.3500
127,217
+0.01(+2.94%)
Aug 24, 2017
0.3450
0.3550
0.3400
0.3400
270,129
-0.01(-2.86%)
Aug 23, 2017
0.3650
0.3650
0.3450
0.3500
241,111
-0.01(-1.41%)
Aug 22, 2017
0.3550
0.3600
0.3500
0.3550
369,831
-0.00(-0.70%)
Aug 21, 2017
0.3650
0.3650
0.3550
0.3575
93,637
-0.00(-0.69%)
Aug 18, 2017
0.3700
0.3700
0.3550
0.3600
466,364
+0.00(+0.00%)
Aug 17, 2017
0.3600
0.3750
0.3550
0.3600
268,297
+0.01(+1.41%)
Aug 16, 2017
0.3550
0.3625
0.3550
0.3550
472,480
-0.01(-1.39%)
Aug 15, 2017
0.3600
0.3675
0.3550
0.3600
321,780
-0.01(-1.37%)
Aug 14, 2017
0.3750
0.3750
0.3650
0.3650
70,565
+0.00(+0.00%)
Aug 11, 2017
0.3800
0.3800
0.3450
0.3650
231,104
-0.01(-2.67%)
Aug 10, 2017
0.3750
0.3800
0.3700
0.3750
134,066
+0.01(+1.35%)
Aug 09, 2017
0.3750
0.3800
0.3700
0.3700
206,040
-0.00(-0.67%)
Aug 08, 2017
0.3600
0.3750
0.3600
0.3725
307,240
+0.03(+7.97%)
Aug 04, 2017
0.3600
0.3700
0.3450
0.3450
156,540
-0.02(-5.48%)
Aug 03, 2017
0.3650
0.3700
0.3600
0.3650
136,272
-0.02(-3.95%)
Aug 02, 2017
0.3800
0.3850
0.3700
0.3800
698,010
-0.01(-1.30%)
Aug 01, 2017
0.3800
0.3950
0.3800
0.3850
301,340
-0.01(-1.28%)
Jul 31, 2017
0.4000
0.4100
0.3800
0.3900
1,993,132
-0.01(-2.50%)
Jul 28, 2017
0.3800
0.4050
0.3750
0.4000
1,050,595
+0.03(+6.67%)
Jul 27, 2017
0.3700
0.3800
0.3650
0.3750
685,363
+0.00(+0.00%)
Jul 26, 2017
0.3650
0.3750
0.3650
0.3750
370,407
+0.00(+0.00%)
Jul 25, 2017
0.3750
0.3800
0.3650
0.3750
637,263
-0.01(-2.60%)
Jul 24, 2017
0.3650
0.3900
0.3650
0.3850
674,851
+0.02(+4.76%)
Jul 21, 2017
0.3600
0.3750
0.3600
0.3675
78,350
+0.01(+3.52%)
Jul 20, 2017
0.3600
0.3600
0.3500
0.3550
174,395
-0.01(-1.39%)
Jul 19, 2017
0.3600
0.3650
0.3500
0.3600
446,275
+0.00(+0.00%)
Jul 18, 2017
0.3450
0.3600
0.3400
0.3600
686,321
+0.02(+5.88%)
Jul 17, 2017
0.3350
0.3450
0.3350
0.3400
1,257,416
+0.01(+1.49%)
Jul 14, 2017
0.3400
0.3450
0.3350
0.3350
562,683
+0.00(+0.00%)
Jul 13, 2017
0.3400
0.3500
0.3350
0.3350
810,712
+0.00(+0.00%)
Jul 12, 2017
0.3300
0.3475
0.3250
0.3350
219,465
-0.01(-1.47%)
Jul 11, 2017
0.3450
0.3500
0.3350
0.3400
305,459
+0.00(+0.00%)
Jul 10, 2017
0.3500
0.3500
0.3350
0.3400
642,430
+0.01(+1.49%)
Jul 07, 2017
0.3300
0.3550
0.3300
0.3350
780,438
-0.01(-4.29%)
Jul 06, 2017
0.3500
0.3500
0.3350
0.3500
412,804
+0.00(+0.00%)
Jul 05, 2017
0.3700
0.3700
0.3500
0.3500
776,011
-0.02(-5.41%)
Jul 04, 2017
0.4150
0.4150
0.3700
0.3700
404,385
-0.01(-1.33%)
Jul 03, 2017
0.3750
0.3750
0.3750
0.3750
0
+0.00(+0.00%)
Jun 30, 2017
0.3800
0.3850
0.3650
0.3750
662,203
-0.01(-1.32%)
Jun 29, 2017
0.3900
0.3950
0.3750
0.3800
1,164,645
-0.01(-2.56%)
Jun 28, 2017
0.4000
0.4050
0.3900
0.3900
1,584,559
+0.00(+0.00%)
Jun 27, 2017
0.4050
0.4200
0.3900
0.3900
463,181
+0.00(+0.00%)
Jun 26, 2017
0.4050
0.4150
0.3900
0.3900
512,181
-0.02(-3.70%)
Jun 23, 2017
0.4000
0.4100
0.3950
0.4050
520,200
+0.01(+2.53%)
Jun 22, 2017
0.3900
0.4000
0.3900
0.3950
310,235
+0.01(+1.28%)
Jun 21, 2017
0.4200
0.4200
0.3800
0.3900
609,098
-0.01(-2.50%)
Jun 20, 2017
0.3900
0.4200
0.3900
0.4000
383,443
+0.02(+3.90%)
Jun 19, 2017
0.3850
0.4000
0.3750
0.3850
447,515
-0.02(-4.94%)
Jun 16, 2017
0.4800
0.4800
0.3900
0.4050
1,255,018
-0.05(-10.99%)
Jun 15, 2017
0.4900
0.5100
0.4550
0.4550
683,175
-0.03(-6.19%)
Jun 14, 2017
0.4950
0.4950
0.4850
0.4850
202,603
-0.01(-2.02%)
Jun 13, 2017
0.4850
0.5000
0.4800
0.4950
394,987
+0.01(+2.06%)
Jun 12, 2017
0.4850
0.5200
0.4800
0.4850
381,638
-0.01(-2.02%)
Jun 09, 2017
0.5500
0.5500
0.4700
0.4950
900,498
-0.07(-11.61%)
Jun 08, 2017
0.5600
0.5700
0.5200
0.5600
754,579
-0.02(-3.45%)
Jun 07, 2017
0.5700
0.5800
0.5600
0.5800
112,541
+0.01(+1.75%)
Jun 06, 2017
0.5700
0.5800
0.5600
0.5700
333,878
-0.01(-0.87%)
Jun 05, 2017
0.5800
0.5800
0.5700
0.5750
56,316
+0.01(+0.88%)
Jun 02, 2017
0.5800
0.5800
0.5700
0.5700
80,483
-0.01(-1.72%)
Jun 01, 2017
0.5800
0.5800
0.5700
0.5800
326,810
+0.00(+0.00%)
May 31, 2017
0.5800
0.5900
0.5700
0.5800
485,151
-0.01(-1.69%)
May 30, 2017
0.5900
0.6000
0.5900
0.5900
180,867
+0.00(+0.00%)
May 29, 2017
0.6200
0.6200
0.5900
0.5900
72,636
-0.03(-4.84%)
May 26, 2017
0.6300
0.6300
0.6000
0.6200
403,216
-0.01(-1.59%)
May 25, 2017
0.6200
0.6300
0.6150
0.6300
65,223
+0.01(+1.61%)
May 24, 2017
0.6200
0.6200
0.6100
0.6200
197,893
+0.01(+1.64%)
May 23, 2017
0.6200
0.6200
0.6000
0.6100
187,604
+0.01(+1.67%)
May 19, 2017
0.6200
0.6200
0.5900
0.6000
180,643
+0.00(+0.00%)
May 18, 2017
0.6100
0.6100
0.5900
0.6000
176,409
-0.01(-1.64%)
May 17, 2017
0.6100
0.6300
0.6050
0.6100
162,336
-0.01(-1.61%)
May 16, 2017
0.6000
0.6300
0.5950
0.6200
675,557
+0.02(+3.33%)
May 15, 2017
0.6000
0.6000
0.5800
0.6000
423,414
+0.02(+3.45%)
May 12, 2017
0.5500
0.5800
0.5400
0.5800
371,102
+0.03(+5.45%)
May 11, 2017
0.5300
0.5500
0.5300
0.5500
194,150
+0.02(+3.77%)
May 10, 2017
0.5400
0.5500
0.5300
0.5300
158,324
-0.02(-3.64%)
May 09, 2017
0.5400
0.5800
0.5200
0.5500
455,506
+0.01(+1.85%)
May 08, 2017
0.5400
0.5500
0.5400
0.5400
78,509
+0.00(+0.00%)
May 05, 2017
0.5300
0.5500
0.5200
0.5400
268,087
+0.01(+1.89%)
May 04, 2017
0.5400
0.5500
0.5300
0.5300
326,230
-0.01(-1.85%)
May 03, 2017
0.5600
0.5700
0.5100
0.5400
2,118,436
-0.02(-3.57%)
May 02, 2017
0.5700
0.5700
0.5600
0.5600
82,784
-0.01(-1.75%)
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.