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
Gold Standard Ventures Corp
(NY:
GSV
)
0.4020
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Aug 11, 2022
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 (%)
May 29, 2015
0.5404
0.5404
0.5000
0.5200
19,254
-0.00(-0.31%)
May 28, 2015
0.4900
0.5330
0.4900
0.5216
31,603
+0.00(+0.29%)
May 27, 2015
0.5200
0.5290
0.5100
0.5201
11,517
-0.00(-0.36%)
May 26, 2015
0.5500
0.5400
0.4800
0.5220
131,267
-0.02(-3.33%)
May 22, 2015
0.5100
0.5400
0.5400
0.5400
46,500
+0.02(+2.92%)
May 21, 2015
0.5450
0.5500
0.4801
0.5247
572,545
-0.02(-2.83%)
May 20, 2015
0.5354
0.5443
0.5204
0.5400
66,033
+0.01(+1.89%)
May 19, 2015
0.5343
0.5500
0.5200
0.5300
237,771
-0.03(-5.36%)
May 18, 2015
0.5900
0.6000
0.5500
0.5600
169,578
+0.00(+0.00%)
May 15, 2015
0.5754
0.5783
0.5460
0.5600
142,722
-0.01(-1.53%)
May 14, 2015
0.5600
0.5900
0.5446
0.5687
360,212
+0.02(+4.25%)
May 13, 2015
0.5200
0.5518
0.5110
0.5455
278,132
+0.03(+4.90%)
May 12, 2015
0.5184
0.5300
0.5050
0.5200
148,054
+0.01(+1.96%)
May 11, 2015
0.5030
0.5400
0.5000
0.5100
528,184
+0.01(+1.39%)
May 08, 2015
0.4400
0.5049
0.4400
0.5030
182,319
+0.02(+4.79%)
May 07, 2015
0.4600
0.4800
0.4400
0.4800
115,483
+0.03(+5.73%)
May 06, 2015
0.4950
0.4950
0.4500
0.4540
81,005
-0.01(-2.37%)
May 05, 2015
0.4950
0.4950
0.4620
0.4650
30,036
-0.01(-3.12%)
May 04, 2015
0.4969
0.4979
0.4700
0.4800
15,951
-0.02(-4.00%)
May 01, 2015
0.4900
0.5050
0.4700
0.5000
16,700
+0.01(+2.94%)
Apr 30, 2015
0.4618
0.4900
0.4562
0.4857
31,764
+0.01(+1.19%)
Apr 29, 2015
0.4888
0.4888
0.4638
0.4800
43,281
+0.01(+1.59%)
Apr 28, 2015
0.4799
0.4800
0.4700
0.4725
27,600
+0.01(+2.70%)
Apr 27, 2015
0.4888
0.4888
0.4541
0.4601
52,078
-0.02(-4.15%)
Apr 24, 2015
0.4600
0.4800
0.4600
0.4800
77,893
+0.01(+2.43%)
Apr 23, 2015
0.4700
0.4793
0.4610
0.4686
63,488
+0.00(+0.24%)
Apr 22, 2015
0.4900
0.4900
0.4610
0.4675
101,221
-0.02(-3.89%)
Apr 21, 2015
0.4900
0.4917
0.4800
0.4864
20,954
+0.00(+0.45%)
Apr 20, 2015
0.4911
0.5120
0.4800
0.4842
127,949
+0.00(+0.88%)
Apr 17, 2015
0.5130
0.5156
0.4620
0.4800
152,136
-0.03(-5.73%)
Apr 16, 2015
0.5049
0.5200
0.4900
0.5092
231,376
+0.02(+4.99%)
Apr 15, 2015
0.4550
0.5241
0.4525
0.4850
472,278
+0.03(+7.78%)
Apr 14, 2015
0.4800
0.4849
0.4500
0.4500
227,729
+0.01(+1.35%)
Apr 13, 2015
0.4630
0.4630
0.4421
0.4440
47,900
-0.04(-7.50%)
Apr 10, 2015
0.4400
0.4800
0.4341
0.4800
157,929
+0.05(+10.55%)
Apr 09, 2015
0.4277
0.4400
0.4200
0.4342
97,784
-0.01(-1.32%)
Apr 08, 2015
0.4201
0.4410
0.4201
0.4400
23,556
+0.00(+0.32%)
Apr 07, 2015
0.4533
0.4667
0.4260
0.4386
41,050
-0.01(-1.57%)
Apr 06, 2015
0.4400
0.4824
0.4400
0.4456
111,618
-0.01(-3.13%)
Apr 02, 2015
0.4200
0.4600
0.4600
0.4600
94,000
+0.03(+6.70%)
Apr 01, 2015
0.4800
0.4800
0.4115
0.4311
45,400
+0.01(+2.40%)
Mar 31, 2015
0.4600
0.4600
0.4199
0.4210
68,159
-0.04(-9.07%)
Mar 30, 2015
0.4900
0.4900
0.4530
0.4630
35,852
-0.01(-1.47%)
Mar 27, 2015
0.4900
0.4900
0.4600
0.4699
36,598
-0.01(-1.07%)
Mar 26, 2015
0.4808
0.4832
0.4700
0.4750
81,613
-0.01(-1.25%)
Mar 25, 2015
0.4827
0.4850
0.4747
0.4810
47,206
+0.01(+2.69%)
Mar 24, 2015
0.4900
0.4900
0.4684
0.4684
5,800
-0.01(-2.21%)
Mar 23, 2015
0.4500
0.4790
0.4500
0.4790
125,087
+0.03(+6.44%)
Mar 20, 2015
0.4300
0.4500
0.4220
0.4500
114,141
+0.00(+0.00%)
Mar 19, 2015
0.4300
0.4500
0.3979
0.4500
233,977
+0.03(+5.88%)
Mar 18, 2015
0.4025
0.4393
0.4025
0.4250
80,797
+0.02(+4.94%)
Mar 17, 2015
0.3990
0.4050
0.3775
0.4050
54,712
+0.01(+1.25%)
Mar 16, 2015
0.4100
0.4160
0.3892
0.4000
73,320
-0.01(-1.84%)
Mar 13, 2015
0.4197
0.4500
0.4001
0.4075
354,197
-0.02(-3.71%)
Mar 12, 2015
0.4086
0.4400
0.3996
0.4232
316,474
+0.01(+3.22%)
Mar 11, 2015
0.3913
0.4199
0.3701
0.4100
590,855
+0.02(+4.09%)
Mar 10, 2015
0.4000
0.4200
0.3900
0.3939
359,824
-0.02(-3.88%)
Mar 09, 2015
0.4200
0.4298
0.4064
0.4098
282,700
-0.00(-0.51%)
Mar 06, 2015
0.4308
0.4500
0.4000
0.4119
407,335
-0.02(-4.21%)
Mar 05, 2015
0.4467
0.4900
0.4300
0.4300
467,936
-0.01(-2.27%)
Mar 04, 2015
0.4500
0.4401
0.4300
0.4400
798,058
-0.00(-0.02%)
Mar 03, 2015
0.4600
0.4926
0.4401
0.4401
359,406
-0.00(-0.32%)
Mar 02, 2015
0.4580
0.4580
0.4415
0.4415
59,850
-0.02(-4.00%)
Feb 27, 2015
0.4600
0.4665
0.4400
0.4599
247,775
+0.01(+2.20%)
Feb 26, 2015
0.4700
0.4831
0.4410
0.4500
69,826
-0.03(-5.54%)
Feb 25, 2015
0.4700
0.4795
0.4553
0.4764
119,199
+0.00(+1.04%)
Feb 24, 2015
0.4700
0.4900
0.4600
0.4715
48,374
-0.01(-1.77%)
Feb 23, 2015
0.4850
0.4850
0.4799
0.4800
108,300
-0.01(-1.84%)
Feb 20, 2015
0.4897
0.4970
0.4800
0.4890
32,219
-0.02(-3.44%)
Feb 19, 2015
0.4900
0.5064
0.4856
0.5064
20,120
-0.00(-0.53%)
Feb 18, 2015
0.5086
0.5100
0.4810
0.5091
91,700
-0.00(-0.08%)
Feb 17, 2015
0.5200
0.5200
0.4879
0.5095
24,625
-0.01(-2.00%)
Feb 13, 2015
0.5100
0.5199
0.5199
0.5199
24,800
+0.01(+1.92%)
Feb 12, 2015
0.5145
0.5241
0.5016
0.5101
28,900
-0.01(-1.68%)
Feb 11, 2015
0.5196
0.5198
0.5100
0.5188
11,273
+0.00(+0.39%)
Feb 10, 2015
0.5380
0.5380
0.4977
0.5168
28,105
-0.02(-4.30%)
Feb 09, 2015
0.4901
0.5400
0.4901
0.5400
167,708
+0.03(+6.09%)
Feb 06, 2015
0.4949
0.5100
0.4621
0.5090
171,953
-0.00(-0.20%)
Feb 05, 2015
0.4900
0.5100
0.4627
0.5100
117,818
+0.01(+2.00%)
Feb 04, 2015
0.4800
0.5000
0.4600
0.5000
83,196
+0.03(+5.26%)
Feb 03, 2015
0.4700
0.4786
0.4600
0.4750
42,919
+0.00(+0.00%)
Feb 02, 2015
0.5000
0.5000
0.4503
0.4750
48,479
-0.01(-1.45%)
Jan 30, 2015
0.4901
0.5000
0.4901
0.4820
115,731
+0.00(+0.40%)
Jan 29, 2015
0.4900
0.4900
0.4500
0.4801
48,137
+0.01(+2.15%)
Jan 28, 2015
0.5000
0.5000
0.4500
0.4700
79,100
-0.05(-9.27%)
Jan 27, 2015
0.4900
0.5180
0.4700
0.5180
73,837
-0.01(-1.33%)
Jan 26, 2015
0.5200
0.5300
0.4850
0.5250
33,602
+0.01(+1.16%)
Jan 23, 2015
0.5200
0.5300
0.4850
0.5190
110,873
-0.01(-1.85%)
Jan 22, 2015
0.5101
0.5368
0.5046
0.5288
58,367
+0.02(+3.69%)
Jan 21, 2015
0.5300
0.5400
0.5100
0.5100
51,098
-0.00(-0.10%)
Jan 20, 2015
0.5000
0.5398
0.5000
0.5105
81,032
+0.02(+4.18%)
Jan 16, 2015
0.5400
0.5400
0.4900
0.4900
84,760
-0.01(-2.58%)
Jan 15, 2015
0.5700
0.5700
0.5000
0.5030
98,126
-0.02(-3.27%)
Jan 14, 2015
0.5099
0.5600
0.4920
0.5200
197,100
+0.05(+10.64%)
Jan 13, 2015
0.5400
0.5500
0.4700
0.4700
91,602
-0.06(-10.48%)
Jan 12, 2015
0.4800
0.5400
0.4500
0.5250
473,728
+0.05(+9.38%)
Jan 09, 2015
0.4800
0.4950
0.4561
0.4800
257,603
+0.00(+0.90%)
Jan 08, 2015
0.4460
0.5000
0.4327
0.4757
126,009
+0.04(+9.94%)
Jan 07, 2015
0.4450
0.4600
0.4301
0.4327
75,051
-0.01(-2.76%)
Jan 06, 2015
0.4526
0.4650
0.4256
0.4450
114,170
-0.00(-0.47%)
Jan 05, 2015
0.4460
0.4523
0.4302
0.4471
68,402
+0.01(+1.61%)
Jan 02, 2015
0.4300
0.4560
0.4300
0.4400
142,078
-0.03(-6.38%)
Dec 31, 2014
0.4300
0.4700
0.4700
0.4700
164,600
+0.03(+7.65%)
Dec 30, 2014
0.4359
0.4390
0.4250
0.4366
197,882
+0.01(+2.68%)
Dec 29, 2014
0.4900
0.4900
0.4250
0.4252
127,801
-0.04(-9.53%)
Dec 26, 2014
0.4600
0.4700
0.4500
0.4700
27,075
+0.03(+5.86%)
Dec 24, 2014
0.4300
0.4440
0.4440
0.4440
30,700
+0.01(+2.94%)
Dec 23, 2014
0.4300
0.4500
0.4250
0.4313
136,740
+0.00(+0.28%)
Dec 22, 2014
0.4500
0.4699
0.4200
0.4301
149,413
-0.02(-4.42%)
Dec 19, 2014
0.4599
0.4599
0.4390
0.4500
147,203
+0.00(+0.00%)
Dec 18, 2014
0.4587
0.4587
0.4202
0.4500
282,457
+0.02(+4.99%)
Dec 17, 2014
0.4100
0.4400
0.4100
0.4286
165,556
+0.01(+2.54%)
Dec 16, 2014
0.4300
0.4500
0.4000
0.4180
107,260
-0.01(-2.79%)
Dec 15, 2014
0.4600
0.4600
0.4000
0.4300
267,746
-0.04(-8.51%)
Dec 12, 2014
0.4610
0.4820
0.4500
0.4700
43,139
-0.02(-4.08%)
Dec 11, 2014
0.4780
0.5000
0.4506
0.4900
103,013
+0.04(+8.89%)
Dec 10, 2014
0.4783
0.4790
0.4500
0.4500
104,410
-0.03(-6.50%)
Dec 09, 2014
0.4500
0.4813
0.4500
0.4813
105,455
+0.02(+4.63%)
Dec 08, 2014
0.4810
0.4939
0.4500
0.4600
115,019
-0.04(-7.26%)
Dec 05, 2014
0.4800
0.4961
0.4721
0.4960
90,335
+0.02(+3.33%)
Dec 04, 2014
0.4600
0.4800
0.4400
0.4800
116,443
+0.01(+2.13%)
Dec 03, 2014
0.4600
0.4800
0.4351
0.4700
75,848
+0.01(+1.71%)
Dec 02, 2014
0.4900
0.4900
0.4550
0.4621
112,680
-0.03(-5.69%)
Dec 01, 2014
0.4800
0.5012
0.4707
0.4900
123,523
+0.00(+0.33%)
Nov 28, 2014
0.4900
0.4999
0.4800
0.4884
99,125
-0.00(-0.93%)
Nov 26, 2014
0.4900
0.4930
0.4930
0.4930
42,600
+0.01(+2.84%)
Nov 25, 2014
0.4900
0.5100
0.4725
0.4794
75,115
-0.02(-3.23%)
Nov 24, 2014
0.5344
0.5390
0.4725
0.4954
36,686
-0.03(-6.53%)
Nov 21, 2014
0.4900
0.5390
0.4840
0.5300
72,639
+0.06(+11.81%)
Nov 20, 2014
0.4719
0.5390
0.4719
0.4740
122,349
+0.00(+0.79%)
Nov 19, 2014
0.4870
0.5100
0.4703
0.4703
53,995
-0.02(-3.43%)
Nov 18, 2014
0.5100
0.5100
0.4700
0.4870
275,131
+0.01(+1.14%)
Nov 17, 2014
0.5080
0.5298
0.4800
0.4815
79,547
-0.02(-3.70%)
Nov 14, 2014
0.4817
0.5000
0.4805
0.5000
129,056
+0.01(+1.01%)
Nov 13, 2014
0.5000
0.5093
0.4817
0.4950
19,844
-0.01(-1.00%)
Nov 12, 2014
0.5100
0.5150
0.4730
0.5000
93,016
-0.01(-1.56%)
Nov 11, 2014
0.4930
0.5200
0.4930
0.5079
43,575
+0.00(+0.38%)
Nov 10, 2014
0.4818
0.5100
0.4818
0.5060
136,265
+0.01(+1.69%)
Nov 07, 2014
0.5099
0.5100
0.4807
0.4976
102,198
+0.00(+0.53%)
Nov 06, 2014
0.5000
0.5039
0.4902
0.4950
23,410
-0.01(-1.00%)
Nov 05, 2014
0.5397
0.5400
0.4838
0.5000
109,354
-0.03(-5.66%)
Nov 04, 2014
0.5200
0.5300
0.4910
0.5300
171,093
+0.00(+0.00%)
Nov 03, 2014
0.5100
0.5300
0.4967
0.5300
305,419
+0.00(+0.00%)
Oct 31, 2014
0.5510
0.5649
0.5000
0.5300
299,967
-0.04(-7.02%)
Oct 30, 2014
0.5770
0.6000
0.5510
0.5700
93,291
-0.01(-1.74%)
Oct 29, 2014
0.5999
0.6170
0.5619
0.5801
91,663
-0.01(-1.68%)
Oct 28, 2014
0.5900
0.6000
0.5700
0.5900
54,445
+0.00(+0.17%)
Oct 27, 2014
0.6000
0.5800
0.5600
0.5890
51,210
+0.01(+1.55%)
Oct 24, 2014
0.6016
0.6016
0.5740
0.5800
56,325
+0.02(+3.57%)
Oct 23, 2014
0.6100
0.6100
0.5600
0.5600
143,944
-0.05(-8.18%)
Oct 22, 2014
0.6400
0.6400
0.5700
0.6099
122,097
-0.02(-2.88%)
Oct 21, 2014
0.6400
0.6400
0.6116
0.6280
98,929
-0.00(-0.32%)
Oct 20, 2014
0.6200
0.6200
0.6080
0.6300
80,007
-0.01(-1.56%)
Oct 17, 2014
0.6500
0.6500
0.6120
0.6400
36,513
+0.01(+1.59%)
Oct 16, 2014
0.6300
0.6500
0.6021
0.6300
70,378
+0.00(+0.00%)
Oct 15, 2014
0.6290
0.6480
0.6000
0.6300
168,748
+0.03(+5.05%)
Oct 14, 2014
0.5900
0.6369
0.5802
0.5997
86,225
+0.01(+1.66%)
Oct 13, 2014
0.5750
0.5900
0.5626
0.5899
168,182
+0.01(+0.87%)
Oct 10, 2014
0.6000
0.6300
0.5800
0.5848
144,255
-0.02(-2.53%)
Oct 09, 2014
0.6290
0.6290
0.5940
0.6000
73,950
-0.04(-6.25%)
Oct 08, 2014
0.6100
0.6400
0.5950
0.6400
133,928
+0.04(+6.67%)
Oct 07, 2014
0.6100
0.6300
0.6000
0.6000
100,621
-0.01(-1.64%)
Oct 06, 2014
0.6330
0.6400
0.6100
0.6100
78,064
-0.01(-1.61%)
Oct 03, 2014
0.6599
0.6599
0.6200
0.6200
109,370
-0.02(-3.13%)
Oct 02, 2014
0.6317
0.6400
0.6220
0.6400
27,196
+0.00(+0.08%)
Oct 01, 2014
0.6500
0.6600
0.6395
0.6395
54,338
-0.02(-3.43%)
Sep 30, 2014
0.6616
0.6900
0.6500
0.6622
38,762
-0.05(-6.60%)
Sep 29, 2014
0.7000
0.7225
0.6620
0.7090
194,345
+0.04(+5.82%)
Sep 26, 2014
0.7000
0.7000
0.6316
0.6700
259,923
+0.02(+3.05%)
Sep 25, 2014
0.6600
0.7000
0.6502
0.6502
84,410
-0.01(-1.34%)
Sep 24, 2014
0.6376
0.6592
0.6376
0.6590
102,840
+0.04(+5.93%)
Sep 23, 2014
0.6310
0.6497
0.6017
0.6221
103,211
+0.02(+3.68%)
Sep 22, 2014
0.6200
0.6280
0.5900
0.6000
94,162
-0.02(-3.23%)
Sep 19, 2014
0.6500
0.6500
0.6000
0.6200
90,706
-0.02(-3.71%)
Sep 18, 2014
0.6500
0.6500
0.6232
0.6439
76,346
-0.01(-0.94%)
Sep 17, 2014
0.6600
0.6600
0.6130
0.6500
81,489
+0.00(+0.00%)
Sep 16, 2014
0.6580
0.6600
0.6500
0.6500
94,680
-0.02(-2.99%)
Sep 15, 2014
0.6600
0.6700
0.6600
0.6700
62,191
+0.01(+1.52%)
Sep 12, 2014
0.6400
0.6700
0.6400
0.6600
52,080
+0.00(+0.00%)
Sep 11, 2014
0.6800
0.6800
0.6467
0.6600
60,297
-0.03(-4.35%)
Sep 10, 2014
0.6950
0.6950
0.6522
0.6900
363,273
+0.04(+6.15%)
Sep 09, 2014
0.6520
0.6596
0.6404
0.6500
190,391
+0.02(+3.17%)
Sep 08, 2014
0.6200
0.6350
0.6015
0.6300
328,737
+0.02(+3.36%)
Sep 05, 2014
0.6000
0.6280
0.6000
0.6095
52,939
+0.01(+1.08%)
Sep 04, 2014
0.6001
0.6300
0.5900
0.6030
76,837
-0.02(-2.73%)
Sep 03, 2014
0.6200
0.6300
0.5975
0.6199
190,073
-0.00(-0.02%)
Sep 02, 2014
0.6100
0.6400
0.6100
0.6200
52,800
+0.01(+1.62%)
Aug 29, 2014
0.6300
0.6101
0.6101
0.6101
55,000
-0.01(-1.60%)
Aug 28, 2014
0.6200
0.6280
0.6150
0.6200
56,060
+0.00(+0.00%)
Aug 27, 2014
0.6300
0.6300
0.6116
0.6200
46,028
+0.00(+0.00%)
Aug 26, 2014
0.6400
0.6400
0.6100
0.6200
68,007
+0.00(+0.24%)
Aug 25, 2014
0.6400
0.6400
0.6100
0.6185
42,081
-0.02(-3.36%)
Aug 22, 2014
0.6000
0.6400
0.6000
0.6400
59,270
+0.04(+7.40%)
Aug 21, 2014
0.6300
0.6300
0.5959
0.5959
411,278
-0.03(-5.41%)
Aug 20, 2014
0.6351
0.6580
0.6300
0.6300
104,055
-0.01(-0.79%)
Aug 19, 2014
0.6400
0.6423
0.6270
0.6350
110,948
-0.01(-0.78%)
Aug 18, 2014
0.6600
0.6600
0.6315
0.6400
84,517
-0.02(-3.03%)
Aug 15, 2014
0.6620
0.6880
0.6401
0.6600
125,046
+0.01(+1.23%)
Aug 14, 2014
0.6600
0.6780
0.6360
0.6520
127,419
-0.01(-1.21%)
Aug 13, 2014
0.7100
0.6994
0.6399
0.6600
166,846
-0.04(-5.63%)
Aug 12, 2014
0.6500
0.6994
0.6300
0.6994
86,336
+0.05(+7.62%)
Aug 11, 2014
0.6700
0.6700
0.6318
0.6499
115,878
-0.01(-1.53%)
Aug 08, 2014
0.7099
0.7099
0.6730
0.6600
158,725
-0.06(-8.27%)
Aug 07, 2014
0.6816
0.7205
0.6800
0.7195
74,713
+0.02(+3.53%)
Aug 06, 2014
0.7000
0.7106
0.6800
0.6950
83,640
-0.00(-0.43%)
Aug 05, 2014
0.6731
0.6980
0.6731
0.6980
61,379
+0.02(+3.71%)
Aug 04, 2014
0.6500
0.7300
0.6500
0.6730
50,221
-0.00(-0.30%)
Aug 01, 2014
0.7120
0.7120
0.6666
0.6750
96,050
-0.03(-4.93%)
Jul 31, 2014
0.7100
0.7120
0.6600
0.7100
162,260
+0.01(+1.43%)
Jul 30, 2014
0.7100
0.7120
0.7000
0.7000
83,489
-0.01(-1.41%)
Jul 29, 2014
0.7200
0.7350
0.7020
0.7100
48,176
-0.02(-2.42%)
Jul 28, 2014
0.7280
0.7300
0.7130
0.7276
58,197
-0.01(-1.68%)
Jul 25, 2014
0.7000
0.7400
0.6825
0.7400
66,535
+0.04(+5.71%)
Jul 24, 2014
0.6801
0.7000
0.6801
0.7000
69,920
+0.01(+1.08%)
Jul 23, 2014
0.7249
0.7250
0.6826
0.6925
46,205
-0.01(-1.07%)
Jul 22, 2014
0.7100
0.7100
0.6820
0.7000
47,911
+0.00(+0.00%)
Jul 21, 2014
0.6800
0.7100
0.6700
0.7000
67,664
+0.03(+4.79%)
Jul 18, 2014
0.6700
0.6779
0.6440
0.6680
35,398
+0.02(+3.73%)
Jul 17, 2014
0.6421
0.6599
0.6421
0.6440
124,350
+0.01(+2.22%)
Jul 16, 2014
0.6499
0.6499
0.6240
0.6300
227,750
-0.00(-0.32%)
Jul 15, 2014
0.6700
0.6901
0.6230
0.6320
243,193
-0.06(-9.05%)
Jul 14, 2014
0.7200
0.7200
0.6800
0.6949
133,723
-0.03(-3.47%)
Jul 11, 2014
0.7300
0.7300
0.7101
0.7199
70,424
-0.01(-1.25%)
Jul 10, 2014
0.7200
0.7350
0.7001
0.7290
111,507
-0.00(-0.14%)
Jul 09, 2014
0.7400
0.7400
0.7201
0.7300
39,419
+0.01(+0.69%)
Jul 08, 2014
0.7350
0.7350
0.7015
0.7250
96,891
+0.01(+0.74%)
Jul 07, 2014
0.7400
0.7400
0.7156
0.7197
164,942
-0.00(-0.04%)
Jul 03, 2014
0.7200
0.7200
0.7200
0.7200
70,000
-0.02(-2.70%)
Jul 02, 2014
0.7800
0.7800
0.7400
0.7400
61,053
-0.04(-5.13%)
Jul 01, 2014
0.8000
0.8000
0.7699
0.7800
78,749
-0.01(-1.27%)
Jun 30, 2014
0.7827
0.8000
0.7720
0.7900
120,509
+0.00(+0.01%)
Jun 27, 2014
0.8000
0.8000
0.7850
0.7899
260,428
-0.00(-0.01%)
Jun 26, 2014
0.8000
0.8000
0.7580
0.7900
481,710
+0.07(+9.72%)
Jun 25, 2014
0.7570
0.7790
0.7200
0.7200
234,182
-0.02(-2.96%)
Jun 24, 2014
0.7900
0.7940
0.7400
0.7420
292,507
-0.04(-5.48%)
Jun 23, 2014
0.7900
0.8200
0.7776
0.7850
310,884
-0.01(-1.80%)
Jun 20, 2014
0.7700
0.8300
0.7700
0.7994
193,489
+0.03(+3.82%)
Jun 19, 2014
0.7970
0.7999
0.7420
0.7700
362,484
+0.00(+0.00%)
Jun 18, 2014
0.7670
0.7787
0.7247
0.7700
176,722
-0.01(-1.28%)
Jun 17, 2014
0.7310
0.7850
0.6900
0.7800
575,788
+0.11(+16.42%)
Jun 16, 2014
0.6517
0.6710
0.6470
0.6700
71,769
-0.01(-1.47%)
Jun 13, 2014
0.6600
0.6800
0.6460
0.6800
199,884
+0.02(+3.34%)
Jun 12, 2014
0.6700
0.6710
0.6430
0.6580
131,902
+0.01(+1.23%)
Jun 11, 2014
0.6695
0.6695
0.6430
0.6500
98,852
-0.00(-0.02%)
Jun 10, 2014
0.6685
0.6685
0.6300
0.6501
46,470
+0.01(+1.59%)
Jun 06, 2014
0.6450
0.6500
0.6210
0.6399
31,296
-0.00(-0.02%)
Jun 05, 2014
0.6400
0.6400
0.6000
0.6400
104,585
+0.04(+6.67%)
Jun 04, 2014
0.6115
0.6400
0.6000
0.6000
50,133
-0.01(-1.64%)
Jun 03, 2014
0.6889
0.6889
0.6090
0.6100
68,737
-0.05(-7.56%)
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.