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
)
1.613
+0.043 (+2.77%)
Streaming Delayed Price
Updated: 3:37 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 28, 2017
0.4301
0.4301
0.4196
0.4225
404,700
-0.00(-0.82%)
Apr 25, 2017
0.4260
0.4260
0.4260
0
-0.01(-2.89%)
Apr 24, 2017
0.4357
0.4391
0.4300
0.4387
755,700
+0.01(+2.81%)
Apr 21, 2017
0.4347
0.4347
0.4267
0.4267
568,400
-0.01(-1.68%)
Apr 20, 2017
0.4350
0.4350
0.4300
0.4340
61,720
-0.00(-0.69%)
Apr 19, 2017
0.4334
0.4426
0.4334
0.4370
33,000
-0.01(-1.27%)
Apr 18, 2017
0.4466
0.4466
0.4386
0.4426
134,000
+0.00(+0.29%)
Apr 17, 2017
0.4381
0.4413
0.4332
0.4413
20,475
+0.00(+0.98%)
Apr 13, 2017
0.4326
0.4410
0.4326
0.4370
58,134
-0.01(-1.78%)
Apr 12, 2017
0.4408
0.4451
0.4346
0.4449
191,100
+0.01(+1.83%)
Apr 11, 2017
0.4440
0.4474
0.4369
0.4369
226,575
-0.00(-0.02%)
Apr 10, 2017
0.4466
0.4466
0.4369
0.4370
89,900
+0.00(+0.53%)
Apr 07, 2017
0.4465
0.4465
0.4347
0.4347
410,700
-0.00(-0.66%)
Apr 06, 2017
0.4225
0.4376
0.4200
0.4376
2,122,600
+0.00(+0.09%)
Apr 05, 2017
0.4341
0.4381
0.4210
0.4372
2,114,503
+0.01(+2.39%)
Apr 04, 2017
0.4451
0.4451
0.4269
0.4270
73,500
-0.02(-3.55%)
Apr 03, 2017
0.4520
0.4520
0.4389
0.4427
6,530
-0.01(-2.92%)
Mar 31, 2017
0.4540
0.4560
0.4540
0.4560
12,278
+0.00(+0.44%)
Mar 30, 2017
0.4540
0.4540
0.4540
0.4540
12,527
-0.00(-0.11%)
Mar 29, 2017
0.4461
0.4556
0.4366
0.4545
36,627
+0.00(+1.00%)
Mar 28, 2017
0.4432
0.4506
0.4354
0.4500
22,030
+0.01(+1.69%)
Mar 27, 2017
0.4506
0.4506
0.4424
0.4425
17,000
+0.01(+3.27%)
Mar 24, 2017
0.4285
0.4285
0.4285
0.4285
5,400
-0.00(-0.35%)
Mar 23, 2017
0.4332
0.4400
0.4300
0.4300
50,750
-0.02(-5.08%)
Mar 22, 2017
0.4535
0.4550
0.4460
0.4530
2,728
+0.01(+1.57%)
Mar 21, 2017
0.4480
0.4720
0.4460
0.4460
24,500
-0.00(-0.45%)
Mar 20, 2017
0.4560
0.4600
0.4307
0.4480
16,770
-0.01(-1.10%)
Mar 17, 2017
0.4528
0.4530
0.4528
0.4530
600
-0.00(-0.59%)
Mar 15, 2017
0.4557
0.4557
0.4557
0
-0.01(-1.58%)
Mar 14, 2017
0.4624
0.4630
0.4560
0.4630
25,500
-0.02(-3.34%)
Mar 13, 2017
0.4655
0.4790
0.4655
0.4790
2,700
+0.02(+3.66%)
Mar 10, 2017
0.4621
0.4621
0.4621
0.4621
3,190
+0.01(+1.12%)
Mar 09, 2017
0.4615
0.4615
0.4570
0.4570
22,000
-0.01(-1.64%)
Mar 08, 2017
0.4670
0.4670
0.4630
0.4646
22,749
-0.02(-3.61%)
Mar 07, 2017
0.4801
0.4820
0.4801
0.4820
331,800
+0.02(+4.22%)
Mar 06, 2017
0.4700
0.4730
0.4625
0.4625
9,535
-0.01(-1.09%)
Mar 03, 2017
0.4676
0.4676
0.4676
0.4676
450,000
-0.01(-1.64%)
Mar 02, 2017
0.4890
0.4890
0.4754
0.4754
697,700
-0.01(-1.96%)
Mar 01, 2017
0.4839
0.4849
0.4839
0.4849
6,500
+0.00(+1.02%)
Feb 28, 2017
0.4850
0.4958
0.4800
0.4800
40,768
-0.03(-5.33%)
Feb 27, 2017
0.5092
0.5170
0.4920
0.5070
301,900
+0.02(+3.05%)
Feb 24, 2017
0.5230
0.5472
0.4920
0.4920
26,599
-0.03(-5.78%)
Feb 23, 2017
0.5440
0.5530
0.5210
0.5222
107,871
-0.03(-5.05%)
Feb 22, 2017
0.5972
0.5972
0.5480
0.5500
235,501
-0.02(-3.32%)
Feb 21, 2017
0.5806
0.5890
0.5687
0.5689
13,725
-0.03(-5.03%)
Feb 17, 2017
0.5990
0.5990
0.5990
0
-0.00(-0.51%)
Feb 16, 2017
0.6080
0.6080
0.6021
0.6021
3,000
+0.00(+0.35%)
Feb 15, 2017
0.6084
0.6084
0.5980
0.6000
42,525
-0.00(-0.37%)
Feb 14, 2017
0.6022
0.6022
0.6022
0.6022
131,500
-0.03(-4.84%)
Feb 13, 2017
0.6392
0.6440
0.6258
0.6328
506,145
+0.00(+0.09%)
Feb 10, 2017
0.6322
0.6470
0.6292
0.6322
56,540
+0.01(+0.83%)
Feb 09, 2017
0.6310
0.6310
0.6270
0.6270
23,000
-0.00(-0.16%)
Feb 07, 2017
0.6280
0.6280
0.6280
0
-0.01(-1.72%)
Feb 06, 2017
0.6540
0.6600
0.6390
0.6390
22,050
-0.03(-4.01%)
Feb 03, 2017
0.6659
0.6672
0.6657
0.6657
30,000
-0.01(-1.73%)
Feb 02, 2017
0.6736
0.6774
0.6736
0.6774
20,000
+0.01(+1.30%)
Feb 01, 2017
0.6690
0.6690
0.6687
0.6687
1,583,500
+0.02(+2.70%)
Jan 31, 2017
0.6511
0.6511
0.6511
0.6511
100
+0.02(+2.54%)
Jan 27, 2017
0.6350
0.6350
0.6350
0
-0.03(-3.79%)
Jan 26, 2017
0.6600
0.6600
0.6600
0.6600
12,776
-0.01(-1.92%)
Jan 25, 2017
0.6729
0.6729
0.6728
0.6729
4,610
+0.01(+0.82%)
Jan 24, 2017
0.6870
0.6895
0.6674
0.6674
111,865
+0.00(+0.06%)
Jan 23, 2017
0.6625
0.6824
0.6570
0.6670
70,095
-0.01(-1.85%)
Jan 20, 2017
0.6796
0.6796
0.6796
0.6796
14,500
+0.00(+0.18%)
Jan 19, 2017
0.6784
0.6784
0.6784
0.6784
1,000
+0.02(+2.52%)
Jan 18, 2017
0.6750
0.6750
0.6617
0.6617
11,000
-0.02(-3.26%)
Jan 17, 2017
0.7170
0.7170
0.6723
0.6840
27,750
+0.01(+1.57%)
Jan 11, 2017
0.6734
0.6734
0.6734
0
-0.03(-3.94%)
Jan 10, 2017
0.6970
0.7010
0.6970
0.7010
10,000
+0.03(+4.63%)
Jan 09, 2017
0.7070
0.7070
0.6700
0.6700
42,923
-0.01(-1.03%)
Jan 06, 2017
0.7170
0.7170
0.6770
0.6770
21,000
-0.02(-3.33%)
Jan 05, 2017
0.6791
0.7003
0.6791
0.7003
33,750
+0.06(+9.42%)
Jan 04, 2017
0.6400
0.6400
0.6400
0.6400
1,500
+0.03(+5.26%)
Jan 03, 2017
0.6212
0.6460
0.6080
0.6080
7,375
+0.02(+3.05%)
Dec 30, 2016
0.5900
0.5900
0.5900
0
-0.01(-1.01%)
Dec 29, 2016
0.6000
0.6170
0.5960
0.5960
56,952
+0.00(+0.05%)
Dec 28, 2016
0.5860
0.6030
0.5860
0.5957
18,500
+0.05(+9.71%)
Dec 23, 2016
0.5430
0.5430
0.5430
0
-0.01(-1.51%)
Dec 22, 2016
0.5430
0.5513
0.5430
0.5513
9,860
+0.02(+3.82%)
Dec 21, 2016
0.5208
0.5350
0.5208
0.5310
14,400
+0.01(+1.01%)
Dec 20, 2016
0.5190
0.5257
0.5131
0.5257
14,800
+0.00(+0.17%)
Dec 19, 2016
0.5400
0.5400
0.5190
0.5248
18,190
+0.01(+2.02%)
Dec 16, 2016
0.5142
0.5144
0.5142
0.5144
6,084
-0.02(-2.94%)
Dec 15, 2016
0.5100
0.5300
0.5054
0.5300
5,000
-0.03(-5.36%)
Dec 14, 2016
0.5680
0.5680
0.5600
0.5600
43,515
-0.01(-1.75%)
Dec 13, 2016
0.5630
0.5700
0.5630
0.5700
909
+0.01(+1.57%)
Dec 12, 2016
0.5510
0.5670
0.5510
0.5612
5,000
-0.01(-1.89%)
Dec 09, 2016
0.5881
0.5900
0.5710
0.5720
41,400
-0.03(-4.49%)
Dec 08, 2016
0.6000
0.6000
0.5843
0.5989
3,610
+0.05(+8.30%)
Dec 05, 2016
0.5530
0.5530
0.5530
0
-0.00(-0.23%)
Dec 02, 2016
0.5374
0.5600
0.5374
0.5543
28,800
+0.03(+6.60%)
Dec 01, 2016
0.5200
0.5360
0.5200
0.5200
12,000
+0.00(+0.78%)
Nov 30, 2016
0.5200
0.5200
0.5160
0.5160
94,500
-0.02(-3.46%)
Nov 29, 2016
0.5550
0.5560
0.5326
0.5345
27,000
-0.03(-5.23%)
Nov 28, 2016
0.5620
0.5645
0.5497
0.5640
41,665
-0.00(-0.30%)
Nov 23, 2016
0.5657
0.5657
0.5657
0
-0.03(-5.40%)
Nov 22, 2016
0.5920
0.5998
0.5826
0.5980
35,550
-0.02(-3.86%)
Nov 21, 2016
0.6200
0.6440
0.6156
0.6220
12,600
+0.01(+1.47%)
Nov 18, 2016
0.6130
0.6130
0.6130
0.6130
1,000
-0.01(-2.11%)
Nov 17, 2016
0.6270
0.6270
0.6262
0.6262
2,000
+0.00(+0.68%)
Nov 14, 2016
0.6220
0.6220
0.6220
0
-0.06(-9.16%)
Nov 11, 2016
0.6560
0.6847
0.6560
0.6847
21,500
+0.01(+1.47%)
Nov 10, 2016
0.6710
0.6785
0.6710
0.6748
6,500
-0.02(-2.63%)
Nov 09, 2016
0.6960
0.6960
0.6930
0.6930
3,000
+0.01(+1.76%)
Nov 08, 2016
0.6810
0.6810
0.6810
0.6810
1,000
-0.01(-1.30%)
Nov 07, 2016
0.6910
0.6910
0.6770
0.6900
13,000
-0.05(-7.30%)
Nov 02, 2016
0.7443
0.7443
0.7443
0
+0.02(+2.24%)
Nov 01, 2016
0.7580
0.7580
0.7280
0.7280
24,130
-0.05(-6.58%)
Oct 28, 2016
0.7793
0.7793
0.7793
0
-0.00(-0.14%)
Oct 27, 2016
0.7803
0.7804
0.7803
0.7804
3,200
-0.01(-1.25%)
Oct 25, 2016
0.7903
0.7903
0.7903
0
+0.02(+2.74%)
Oct 24, 2016
0.7678
0.7720
0.7570
0.7692
8,900
-0.01(-1.00%)
Oct 21, 2016
0.7700
0.7770
0.7700
0.7770
16,500
+0.00(+0.09%)
Oct 20, 2016
0.7763
0.7763
0.7763
0.7763
2,285
-0.00(-0.60%)
Oct 19, 2016
0.7930
0.7930
0.7690
0.7810
51,249
+0.01(+1.03%)
Oct 18, 2016
0.7850
0.7850
0.7730
0.7730
10,000
-0.00(-0.05%)
Oct 17, 2016
0.7650
0.7845
0.7650
0.7734
24,935
+0.01(+1.02%)
Oct 14, 2016
0.7643
0.7800
0.7480
0.7656
27,200
+0.05(+6.54%)
Oct 12, 2016
0.7186
0.7186
0.7186
0
+0.02(+2.80%)
Oct 11, 2016
0.7018
0.7018
0.6942
0.6990
10,137
+0.00(+0.14%)
Oct 07, 2016
0.6980
0.6980
0.6980
0
-0.02(-2.38%)
Oct 06, 2016
0.6911
0.7150
0.6911
0.7150
18,000
+0.01(+0.70%)
Oct 05, 2016
0.7097
0.7120
0.7044
0.7100
7,500
+0.01(+0.85%)
Oct 04, 2016
0.6944
0.7040
0.6940
0.7040
11,600
-0.00(-0.42%)
Oct 03, 2016
0.7590
0.7660
0.7070
0.7070
79,993
-0.05(-6.85%)
Sep 30, 2016
0.7740
0.7740
0.7590
0.7590
6,000
-0.04(-4.41%)
Sep 29, 2016
0.7940
0.7940
0.7940
0.7940
3,500
+0.02(+2.85%)
Sep 28, 2016
0.7720
0.7720
0.7720
0.7720
400
-0.00(-0.19%)
Sep 27, 2016
0.7735
0.7735
0.7735
0.7735
1,000
-0.03(-3.64%)
Sep 26, 2016
0.8027
0.8027
0.8027
0.8027
900
-0.04(-4.35%)
Sep 22, 2016
0.8392
0.8392
0.8392
0
+0.01(+1.39%)
Sep 21, 2016
0.8059
0.8277
0.8059
0.8277
33,124
+0.02(+2.62%)
Sep 20, 2016
0.8040
0.8067
0.7970
0.8066
12,600
-0.01(-1.79%)
Sep 19, 2016
0.8332
0.8332
0.8213
0.8213
53,657
+0.03(+3.83%)
Sep 16, 2016
0.7900
0.7910
0.7900
0.7910
5,000
-0.03(-4.13%)
Sep 15, 2016
0.8251
0.8251
0.8251
0.8251
529
+0.02(+2.55%)
Sep 13, 2016
0.8046
0.8046
0.8046
0
-0.02(-2.27%)
Sep 12, 2016
0.8050
0.8314
0.8050
0.8233
26,950
-0.01(-1.05%)
Sep 09, 2016
0.8358
0.8358
0.8320
0.8320
4,000
-0.03(-3.42%)
Sep 08, 2016
0.8615
0.8615
0.8615
0.8615
1,000
-0.02(-1.99%)
Sep 07, 2016
0.8810
0.8810
0.8790
0.8790
3,007
-0.01(-1.42%)
Sep 06, 2016
0.8610
0.8917
0.8600
0.8917
67,557
+0.04(+4.18%)
Sep 02, 2016
0.8559
0.8559
0.8559
0
+0.02(+2.43%)
Sep 01, 2016
0.8280
0.8357
0.8240
0.8356
5,500
-0.01(-1.69%)
Aug 31, 2016
0.8400
0.8500
0.8400
0.8500
27,250
+0.00(+0.41%)
Aug 30, 2016
0.8465
0.8465
0.8465
0.8465
221
-0.00(-0.41%)
Aug 29, 2016
0.8500
0.8500
0.8500
0.8500
9,000
+0.01(+0.59%)
Aug 26, 2016
0.8500
0.8595
0.8406
0.8450
41,173
-0.02(-1.98%)
Aug 25, 2016
0.8380
0.8623
0.8380
0.8621
17,150
+0.02(+2.05%)
Aug 24, 2016
0.8750
0.8750
0.8448
0.8448
24,280
-0.03(-3.93%)
Aug 23, 2016
0.8819
0.8858
0.8794
0.8794
17,750
-0.00(-0.07%)
Aug 22, 2016
0.8709
0.8880
0.8709
0.8800
7,750
-0.02(-2.07%)
Aug 18, 2016
0.8986
0.8986
0.8986
0
-0.02(-2.33%)
Aug 17, 2016
0.8882
0.9200
0.8874
0.9200
83,900
+0.03(+3.27%)
Aug 16, 2016
0.9040
0.9070
0.8909
0.8909
4,730
-0.00(-0.39%)
Aug 15, 2016
0.8859
0.9020
0.8714
0.8944
167,000
+0.01(+0.80%)
Aug 12, 2016
0.8854
0.8990
0.8760
0.8873
54,549
+0.01(+1.52%)
Aug 11, 2016
0.9010
0.9080
0.8740
0.8740
43,717
-0.02(-2.57%)
Aug 10, 2016
0.8967
0.8971
0.8967
0.8971
1,500
+0.01(+1.02%)
Aug 09, 2016
0.8725
0.8910
0.8725
0.8880
33,037
+0.02(+1.88%)
Aug 08, 2016
0.8668
0.8869
0.8550
0.8716
33,709
+0.00(+0.30%)
Aug 05, 2016
0.8726
0.8726
0.8541
0.8690
17,660
-0.03(-2.93%)
Aug 04, 2016
0.8816
0.8952
0.8802
0.8952
3,500
+0.01(+0.64%)
Aug 03, 2016
0.8895
0.8895
0.8895
0.8895
20,776
-0.01(-0.73%)
Aug 02, 2016
0.8625
0.8960
0.8625
0.8960
24,205
+0.03(+2.99%)
Jul 29, 2016
0.8700
0.8700
0.8700
0
+0.02(+1.99%)
Jul 28, 2016
0.8700
0.8700
0.8530
0.8530
16,900
-0.02(-1.80%)
Jul 27, 2016
0.8770
0.8770
0.8606
0.8686
13,200
-0.01(-0.62%)
Jul 26, 2016
0.8650
0.8740
0.8570
0.8740
45,950
+0.01(+1.10%)
Jul 25, 2016
0.8645
0.8645
0.8645
0.8645
1,000
-0.01(-1.62%)
Jul 22, 2016
0.8728
0.8868
0.8728
0.8787
758,420
+0.01(+1.41%)
Jul 21, 2016
0.8841
0.8850
0.8665
0.8665
37,050
-0.02(-1.98%)
Jul 20, 2016
0.8822
0.8859
0.8710
0.8840
8,400
-0.02(-2.02%)
Jul 19, 2016
0.8998
0.9022
0.8796
0.9022
247,179
-0.01(-0.59%)
Jul 18, 2016
0.9075
0.9075
0.9075
0.9075
5,000
-0.00(-0.09%)
Jul 15, 2016
0.9070
0.9220
0.9070
0.9083
8,050
+0.00(+0.48%)
Jul 14, 2016
0.9180
0.9190
0.9040
0.9040
2,609
-0.03(-2.80%)
Jul 13, 2016
0.9151
0.9519
0.9151
0.9300
12,953
+0.01(+1.45%)
Jul 12, 2016
0.9484
0.9484
0.9167
0.9167
102,915
-0.03(-3.30%)
Jul 11, 2016
0.9370
0.9550
0.9370
0.9480
37,620
+0.02(+1.94%)
Jul 08, 2016
0.9145
0.9300
0.9107
0.9300
30,380
+0.02(+1.75%)
Jul 07, 2016
0.9210
0.9300
0.9140
0.9140
5,564
-0.01(-1.34%)
Jul 05, 2016
0.9229
0.9600
0.9075
0.9264
79,690
+0.08(+8.99%)
Jul 01, 2016
0.8500
0.8500
0.8500
0
-0.06(-6.14%)
Jun 30, 2016
0.9072
0.9199
0.9056
0.9056
127,200
-0.00(-0.37%)
Jun 29, 2016
0.9540
0.9580
0.9090
0.9090
139,600
+0.01(+0.89%)
Jun 28, 2016
0.8850
0.9010
0.8850
0.9010
2,300
+0.01(+0.90%)
Jun 24, 2016
0.8930
0.8930
0.8930
0
-0.01(-1.22%)
Jun 23, 2016
0.9040
0.9040
0.9040
0.9040
10,004
+0.03(+2.90%)
Jun 22, 2016
0.8960
0.8970
0.8785
0.8785
20,200
-0.01(-1.56%)
Jun 21, 2016
0.8866
0.8924
0.8866
0.8924
53,400
+0.11(+13.97%)
Jun 17, 2016
0.7830
0.7830
0.7830
0
+0.01(+1.82%)
Jun 16, 2016
0.8324
0.8340
0.7690
0.7690
185,990
-0.05(-6.67%)
Jun 15, 2016
0.8050
0.8240
0.7912
0.8240
16,100
+0.02(+2.36%)
Jun 14, 2016
0.8200
0.8200
0.8050
0.8050
10,850
-0.02(-2.54%)
Jun 13, 2016
0.8260
0.8260
0.8260
0.8260
500
-0.01(-1.67%)
Jun 10, 2016
0.8315
0.8518
0.8315
0.8400
2,845
+0.00(+0.36%)
Jun 09, 2016
0.8300
0.8370
0.8215
0.8370
26,250
+0.01(+0.70%)
Jun 08, 2016
0.8400
0.8400
0.8139
0.8312
36,125
+0.02(+2.68%)
Jun 07, 2016
0.8091
0.8095
0.8091
0.8095
2,000
-0.02(-2.76%)
Jun 06, 2016
0.8230
0.8325
0.8230
0.8325
2,750
+0.02(+2.07%)
Jun 03, 2016
0.8140
0.8156
0.8100
0.8156
31,600
+0.03(+4.30%)
Jun 02, 2016
0.7820
0.7820
0.7820
0.7820
1,000
-0.00(-0.34%)
Jun 01, 2016
0.7847
0.7847
0.7847
0.7847
267,590
-0.00(-0.41%)
May 31, 2016
0.7991
0.7991
0.7850
0.7879
4,388
-0.02(-2.73%)
May 27, 2016
0.8100
0.8100
0.8100
0
+0.01(+0.86%)
May 26, 2016
0.8320
0.8370
0.8031
0.8031
45,950
-0.02(-2.22%)
May 25, 2016
0.8120
0.8213
0.8120
0.8213
2,618
+0.00(+0.24%)
May 24, 2016
0.8000
0.8213
0.7990
0.8193
66,600
+0.00(+0.04%)
May 20, 2016
0.8190
0.8190
0.8190
0
-0.01(-1.09%)
May 19, 2016
0.7730
0.8290
0.7730
0.8280
13,000
-0.01(-1.50%)
May 18, 2016
0.8360
0.8477
0.8360
0.8406
12,300
+0.01(+0.89%)
May 17, 2016
0.8340
0.8340
0.8332
0.8332
7,000
+0.01(+0.96%)
May 16, 2016
0.8483
0.8483
0.8253
0.8253
3,000
+0.00(+0.22%)
May 13, 2016
0.8450
0.8450
0.8235
0.8235
5,015
-0.02(-1.85%)
May 12, 2016
0.8390
0.8390
0.8390
0.8390
101,000
-0.01(-1.41%)
May 11, 2016
0.8600
0.8600
0.8510
0.8510
14,888
+0.06(+7.68%)
May 09, 2016
0.7903
0.7903
0.7903
26
-0.05(-6.03%)
May 06, 2016
0.8500
0.8630
0.8410
0.8410
11,600
+0.02(+2.57%)
May 05, 2016
0.8155
0.8447
0.8134
0.8199
117,175
+0.01(+1.15%)
May 04, 2016
0.8469
0.8471
0.7980
0.8106
60,177
-0.05(-5.75%)
May 03, 2016
0.8600
0.8600
0.8600
0.8600
2,267
+0.01(+0.58%)
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.