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
Inuvo Inc
(NY:
INUV
)
0.2720
+0.0210 (+8.37%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2018
0.7300
0.7470
0.7299
0.7419
53,600
+0.03(+3.50%)
May 30, 2018
0.7160
0.7399
0.7160
0.7168
17,531
-0.02(-3.12%)
May 29, 2018
0.6936
0.7400
0.6936
0.7399
23,813
+0.05(+7.29%)
May 25, 2018
0.6896
0.6896
0.6896
0
-0.04(-5.86%)
May 24, 2018
0.7297
0.7350
0.7160
0.7325
32,746
+0.00(+0.07%)
May 23, 2018
0.7200
0.7498
0.7200
0.7320
55,650
+0.01(+1.67%)
May 22, 2018
0.7010
0.7300
0.6800
0.7200
124,099
+0.03(+4.05%)
May 21, 2018
0.7200
0.7438
0.6900
0.6920
154,482
-0.05(-6.74%)
May 18, 2018
0.7500
0.7500
0.7100
0.7420
37,328
+0.03(+4.51%)
May 17, 2018
0.7600
0.7600
0.7100
0.7100
83,843
-0.03(-4.08%)
May 16, 2018
0.7700
0.7700
0.7300
0.7402
73,809
+0.00(+0.03%)
May 15, 2018
0.7106
0.7502
0.7100
0.7400
244,468
+0.03(+4.23%)
May 14, 2018
0.7350
0.7350
0.7000
0.7100
526,064
+0.00(+0.20%)
May 11, 2018
0.7200
0.7400
0.6800
0.7086
936,033
-0.19(-21.27%)
May 10, 2018
0.9580
0.9580
0.8600
0.9000
79,004
-0.06(-6.25%)
May 09, 2018
0.9700
0.9700
0.9500
0.9600
11,850
+0.01(+1.05%)
May 08, 2018
0.9597
0.9700
0.9216
0.9500
26,395
+0.02(+2.58%)
May 07, 2018
0.9600
0.9700
0.9100
0.9261
19,339
-0.00(-0.42%)
May 04, 2018
0.9600
0.9600
0.8900
0.9300
84,434
-0.00(-0.06%)
May 03, 2018
0.9500
0.9600
0.9200
0.9306
54,813
-0.01(-0.93%)
May 02, 2018
0.9600
0.9600
0.9200
0.9393
70,417
-0.01(-1.13%)
May 01, 2018
0.9400
0.9590
0.9400
0.9500
30,269
+0.00(+0.06%)
Apr 30, 2018
0.9600
0.9600
0.9494
0.9494
29,498
+0.00(+0.00%)
Apr 27, 2018
0.9600
0.9900
0.9200
0.9494
35,011
-0.01(-0.62%)
Apr 26, 2018
0.9171
1.030
0.9171
0.9553
335,397
+0.03(+3.28%)
Apr 25, 2018
0.9050
0.9500
0.9050
0.9250
23,778
+0.02(+2.21%)
Apr 24, 2018
0.9497
0.9497
0.8900
0.9050
25,567
-0.03(-3.72%)
Apr 23, 2018
0.9280
0.9497
0.9101
0.9400
34,038
+0.02(+2.17%)
Apr 20, 2018
0.9279
0.9299
0.9170
0.9200
21,865
-0.01(-1.08%)
Apr 19, 2018
0.9300
0.9598
0.9100
0.9300
24,893
+0.01(+1.01%)
Apr 18, 2018
0.9497
0.9597
0.9207
0.9207
13,308
-0.02(-1.98%)
Apr 17, 2018
0.9100
0.9599
0.9100
0.9393
31,657
+0.02(+2.10%)
Apr 16, 2018
0.9347
0.9347
0.9100
0.9200
58,115
-0.01(-1.08%)
Apr 13, 2018
0.9300
0.9580
0.9200
0.9300
31,683
-0.01(-1.06%)
Apr 12, 2018
0.9400
0.9400
0.9300
0.9400
26,163
-0.00(-0.22%)
Apr 11, 2018
0.9200
0.9601
0.9200
0.9421
5,036
+0.02(+2.40%)
Apr 10, 2018
0.9300
0.9800
0.9200
0.9200
55,346
-0.01(-1.59%)
Apr 09, 2018
0.9600
0.9600
0.8900
0.9349
84,077
+0.00(+0.33%)
Apr 06, 2018
0.9300
0.9448
0.8900
0.9318
139,792
+0.00(+0.19%)
Apr 05, 2018
0.9300
0.9450
0.9100
0.9300
17,524
-0.01(-0.90%)
Apr 04, 2018
0.9146
0.9500
0.9146
0.9384
15,374
+0.01(+1.35%)
Apr 03, 2018
0.9101
0.9599
0.9101
0.9259
54,694
+0.02(+1.66%)
Apr 02, 2018
0.9200
0.9500
0.9054
0.9108
26,634
-0.01(-0.74%)
Mar 29, 2018
0.9176
0.9176
0.9176
0
-0.01(-1.12%)
Mar 28, 2018
0.9797
0.9797
0.9000
0.9280
123,197
-0.05(-5.31%)
Mar 27, 2018
0.9800
0.9970
0.9105
0.9800
47,897
+0.00(+0.00%)
Mar 26, 2018
0.9801
1.010
0.9701
0.9800
19,380
+0.00(+0.00%)
Mar 23, 2018
1.000
1.010
0.9201
0.9800
198,339
-0.04(-3.92%)
Mar 22, 2018
1.020
1.050
1.010
1.020
50,757
-0.01(-0.97%)
Mar 21, 2018
1.020
1.050
1.020
1.030
55,570
-0.01(-0.92%)
Mar 20, 2018
1.030
1.040
1.015
1.040
57,520
+0.02(+1.92%)
Mar 19, 2018
1.000
1.030
1.000
1.020
141,791
-0.01(-0.97%)
Mar 16, 2018
0.9800
1.030
0.9686
1.030
238,554
+0.05(+5.10%)
Mar 15, 2018
0.9407
0.9800
0.9110
0.9800
114,241
+0.06(+6.51%)
Mar 14, 2018
0.9100
0.9700
0.9100
0.9201
59,246
-0.03(-2.65%)
Mar 13, 2018
0.9500
0.9800
0.9100
0.9451
41,038
-0.00(-0.26%)
Mar 12, 2018
0.9100
0.9800
0.9100
0.9476
88,514
+0.04(+4.13%)
Mar 09, 2018
0.9000
0.9200
0.8905
0.9100
87,307
+0.01(+1.11%)
Mar 08, 2018
0.9000
0.9000
0.8730
0.9000
104,920
+0.03(+3.45%)
Mar 07, 2018
0.8900
0.9000
0.8700
0.8700
42,651
+0.00(+0.44%)
Mar 06, 2018
0.8700
0.8882
0.8662
0.8662
21,390
-0.02(-2.67%)
Mar 05, 2018
0.8799
0.9000
0.8516
0.8900
26,240
+0.03(+3.49%)
Mar 02, 2018
0.8600
0.8600
0.8500
0.8600
27,274
+0.00(+0.00%)
Mar 01, 2018
0.8700
0.8800
0.8600
0.8600
37,960
-0.01(-1.13%)
Feb 28, 2018
0.9200
0.9200
0.8601
0.8698
84,329
-0.02(-2.25%)
Feb 27, 2018
0.8500
0.9224
0.8500
0.8898
92,436
+0.03(+3.45%)
Feb 26, 2018
0.8600
0.8817
0.8598
0.8601
62,462
-0.00(-0.39%)
Feb 23, 2018
0.8678
0.8700
0.8500
0.8635
52,675
+0.01(+0.61%)
Feb 22, 2018
0.8818
0.8818
0.8580
0.8583
27,491
-0.01(-1.34%)
Feb 21, 2018
0.8800
0.8580
0.8600
0.8700
20,760
+0.01(+1.40%)
Feb 20, 2018
0.8618
0.8818
0.8497
0.8580
85,077
-0.00(-0.06%)
Feb 16, 2018
0.8585
0.8585
0.8585
0
-0.01(-1.16%)
Feb 15, 2018
0.8818
0.8818
0.8300
0.8686
116,012
-0.01(-1.15%)
Feb 14, 2018
0.8758
0.8818
0.8483
0.8787
84,918
+0.04(+5.25%)
Feb 13, 2018
0.8500
0.8600
0.8101
0.8349
63,093
+0.02(+2.69%)
Feb 12, 2018
0.8200
0.8300
0.8100
0.8130
52,464
-0.01(-1.07%)
Feb 09, 2018
0.8818
0.8818
0.8000
0.8218
75,956
-0.02(-2.34%)
Feb 08, 2018
0.9230
0.9400
0.8302
0.8415
198,708
-0.08(-8.83%)
Feb 07, 2018
0.9238
0.8400
0.9230
110,020
+0.08(+9.88%)
Feb 06, 2018
0.8200
0.8500
0.8199
0.8400
29,578
+0.00(+0.00%)
Feb 05, 2018
0.8200
0.8800
0.8200
0.8400
87,764
+0.01(+1.74%)
Feb 02, 2018
0.8500
0.8500
0.8100
0.8256
48,883
-0.00(-0.54%)
Feb 01, 2018
0.8101
0.8500
0.8101
0.8301
13,500
+0.02(+2.89%)
Jan 31, 2018
0.8757
0.8757
0.8068
0.8068
76,129
-0.01(-1.59%)
Jan 30, 2018
0.8800
0.9100
0.7803
0.8198
82,269
-0.06(-6.89%)
Jan 29, 2018
0.8800
0.9100
0.8800
0.8805
27,455
+0.03(+3.59%)
Jan 26, 2018
0.8500
0.8870
0.8499
0.8500
44,530
-0.00(-0.01%)
Jan 25, 2018
0.8611
0.8971
0.8500
0.8501
54,451
-0.02(-2.41%)
Jan 24, 2018
0.8800
0.9000
0.8426
0.8711
79,608
+0.02(+2.48%)
Jan 23, 2018
0.8701
0.9000
0.8426
0.8500
70,991
-0.02(-2.30%)
Jan 22, 2018
0.8556
0.8900
0.8556
0.8700
47,743
+0.01(+1.16%)
Jan 19, 2018
0.8500
0.8801
0.8500
0.8600
37,762
-0.01(-0.65%)
Jan 18, 2018
0.8701
0.8999
0.8605
0.8656
49,327
-0.01(-0.64%)
Jan 17, 2018
0.8988
0.8999
0.8605
0.8712
58,632
-0.03(-3.07%)
Jan 16, 2018
0.9000
0.9093
0.8505
0.8988
55,683
+0.01(+0.99%)
Jan 12, 2018
0.8900
0.8900
0.8900
0
-0.02(-1.74%)
Jan 11, 2018
0.8500
0.9400
0.8405
0.9058
134,930
-0.00(-0.36%)
Jan 10, 2018
0.9200
0.9091
298,293
+0.05(+5.59%)
Jan 09, 2018
0.8800
0.9500
0.8610
0.8610
47,923
-0.04(-4.33%)
Jan 08, 2018
0.8800
0.9599
0.8757
0.9000
36,533
-0.02(-1.70%)
Jan 05, 2018
0.9800
0.9800
0.8800
0.9156
114,389
-0.04(-4.60%)
Jan 04, 2018
0.8491
0.9700
0.8301
0.9597
361,806
+0.13(+15.63%)
Jan 03, 2018
0.8100
0.8697
0.8100
0.8300
338,814
+0.02(+2.47%)
Jan 02, 2018
0.8500
0.8500
0.8001
0.8100
87,174
+0.00(+0.00%)
Dec 29, 2017
0.8100
0.8100
0.8100
0
+0.04(+5.19%)
Dec 28, 2017
0.7600
0.7920
0.7600
0.7700
142,828
-0.01(-1.28%)
Dec 27, 2017
0.7901
0.8049
0.7456
0.7800
120,033
-0.02(-2.72%)
Dec 26, 2017
0.8150
0.8699
0.7901
0.8018
141,094
-0.02(-2.22%)
Dec 22, 2017
0.8100
0.8214
0.8000
0.8200
44,905
+0.01(+0.61%)
Dec 21, 2017
0.7900
0.8392
0.7815
0.8150
58,345
-0.02(-1.81%)
Dec 20, 2017
0.7800
0.8399
0.7800
0.8300
74,385
+0.01(+1.63%)
Dec 19, 2017
0.8100
0.8300
0.7700
0.8167
79,080
+0.01(+0.83%)
Dec 18, 2017
0.8500
0.8500
0.8100
0.8100
65,123
-0.03(-3.09%)
Dec 15, 2017
0.7976
0.8358
0.7900
0.8358
75,183
+0.03(+4.24%)
Dec 14, 2017
0.8200
0.8200
0.8000
0.8018
36,439
-0.02(-2.81%)
Dec 13, 2017
0.8200
0.8390
0.8100
0.8250
60,726
-0.02(-1.79%)
Dec 12, 2017
0.7700
0.8699
0.7700
0.8400
156,865
+0.06(+7.49%)
Dec 11, 2017
0.7600
0.8050
0.7600
0.7815
69,095
+0.01(+1.49%)
Dec 08, 2017
0.7600
0.7800
0.7500
0.7700
106,421
+0.01(+1.32%)
Dec 07, 2017
0.7800
0.8069
0.7600
0.7600
130,323
-0.02(-2.56%)
Dec 06, 2017
0.8500
0.8700
0.7800
0.7800
95,129
-0.07(-8.77%)
Dec 05, 2017
0.8902
0.9000
0.8020
0.8550
158,362
-0.03(-2.84%)
Dec 04, 2017
0.8800
0.8800
0.8759
0.8800
79,552
-0.01(-0.87%)
Dec 01, 2017
0.9500
0.9500
0.8500
0.8877
130,452
-0.04(-4.55%)
Nov 30, 2017
0.9018
0.9500
0.9000
0.9300
102,995
-0.01(-1.06%)
Nov 29, 2017
1.000
1.050
0.9200
0.9400
203,107
+0.02(+2.17%)
Nov 28, 2017
1.050
1.059
0.9200
0.9200
257,895
-0.08(-8.00%)
Nov 27, 2017
1.000
1.120
0.9005
1.000
1,091,854
+0.05(+5.60%)
Nov 24, 2017
0.8400
0.9800
0.7900
0.9470
242,163
+0.13(+15.49%)
Nov 22, 2017
0.7500
0.8400
0.7351
0.8200
168,755
+0.05(+6.49%)
Nov 21, 2017
0.7303
0.7800
0.7303
0.7700
103,864
-0.01(-0.65%)
Nov 20, 2017
0.7700
0.8300
0.7302
0.7751
118,411
-0.02(-3.12%)
Nov 17, 2017
0.7700
0.8490
0.7499
0.8000
77,481
+0.00(+0.00%)
Nov 16, 2017
0.7200
0.8145
0.7200
0.8000
260,502
+0.06(+7.38%)
Nov 15, 2017
0.7500
0.8100
0.7136
0.7450
47,596
-0.04(-4.49%)
Nov 14, 2017
0.8100
0.8140
0.7019
0.7800
114,388
-0.04(-4.88%)
Nov 13, 2017
0.8300
0.8400
0.8200
0.8200
32,829
-0.01(-1.20%)
Nov 10, 2017
0.8000
0.8499
0.8000
0.8300
55,895
+0.02(+2.91%)
Nov 09, 2017
0.8500
0.8500
0.8000
0.8065
8,629
-0.02(-2.83%)
Nov 08, 2017
0.8100
0.8609
0.8100
0.8300
32,251
+0.02(+2.47%)
Nov 07, 2017
0.8325
0.8325
0.8000
0.8100
37,317
-0.03(-3.57%)
Nov 06, 2017
0.8400
0.8500
0.8300
0.8400
35,783
+0.03(+3.07%)
Nov 03, 2017
0.8600
0.8600
0.8000
0.8150
98,317
-0.05(-5.78%)
Nov 02, 2017
0.8700
0.8965
0.8600
0.8650
20,537
-0.02(-1.70%)
Nov 01, 2017
0.8420
0.8800
0.8326
0.8800
70,900
+0.04(+4.51%)
Oct 31, 2017
0.8500
0.8900
0.8420
0.8420
41,668
-0.02(-1.99%)
Oct 30, 2017
0.9000
0.8510
0.8591
34,978
+0.01(+0.95%)
Oct 27, 2017
0.8700
0.9195
0.8510
0.8510
314,382
-0.05(-5.27%)
Oct 26, 2017
0.8570
0.9000
0.8500
0.8983
33,807
+0.04(+4.45%)
Oct 25, 2017
0.9100
0.9200
0.8210
0.8600
22,385
-0.02(-2.27%)
Oct 24, 2017
0.8900
0.9267
0.8800
0.8800
59,231
-0.02(-2.22%)
Oct 23, 2017
0.9000
0.9298
0.8900
0.9000
56,823
-0.03(-3.23%)
Oct 20, 2017
0.9000
0.9400
0.9000
0.9300
16,731
+0.02(+2.20%)
Oct 19, 2017
0.8956
0.9600
0.8900
0.9100
47,122
-0.01(-1.09%)
Oct 18, 2017
0.9800
0.9800
0.8525
0.9200
108,400
-0.02(-2.13%)
Oct 17, 2017
0.9000
1.110
0.9000
0.9400
937,097
+0.07(+8.05%)
Oct 16, 2017
0.8920
0.9110
0.8112
0.8700
126,516
+0.02(+2.18%)
Oct 13, 2017
0.9246
0.9696
0.8514
0.8514
56,114
-0.07(-7.53%)
Oct 12, 2017
0.9600
0.9660
0.8530
0.9207
226,055
+0.00(+0.08%)
Oct 11, 2017
1.000
1.000
0.9200
0.9200
169,743
-0.05(-5.15%)
Oct 10, 2017
1.000
1.000
0.9700
0.9700
27,057
-0.01(-0.51%)
Oct 09, 2017
1.000
1.000
0.9511
0.9750
38,608
-0.05(-4.41%)
Oct 06, 2017
0.9800
1.020
0.9800
1.020
59,237
+0.03(+3.03%)
Oct 05, 2017
0.9700
1.070
0.9529
0.9900
124,992
+0.02(+2.06%)
Oct 04, 2017
0.9755
1.000
0.9700
0.9700
24,159
-0.01(-1.02%)
Oct 03, 2017
0.9950
1.000
0.9400
0.9800
56,406
-0.01(-1.01%)
Oct 02, 2017
1.000
1.020
0.9900
0.9900
54,683
-0.01(-0.50%)
Sep 29, 2017
0.9980
1.000
0.9900
0.9950
43,961
+0.01(+0.51%)
Sep 28, 2017
1.090
1.090
0.9533
0.9900
123,301
-0.09(-8.33%)
Sep 27, 2017
1.026
1.240
1.026
1.080
670,513
+0.07(+6.93%)
Sep 26, 2017
1.021
1.040
1.000
1.010
9,385
+0.01(+1.00%)
Sep 25, 2017
0.9802
1.050
0.9800
1.000
85,555
+0.02(+2.04%)
Sep 22, 2017
0.9500
0.9800
0.9500
0.9800
34,317
+0.01(+1.52%)
Sep 21, 2017
0.9700
0.9800
0.9600
0.9653
13,453
+0.01(+0.54%)
Sep 20, 2017
0.9610
0.9699
0.9552
0.9601
19,363
-0.00(-0.25%)
Sep 19, 2017
0.9600
0.9800
0.9500
0.9625
40,342
-0.06(-5.64%)
Sep 18, 2017
1.000
1.020
0.9701
1.020
18,103
+0.02(+2.00%)
Sep 15, 2017
1.000
1.000
0.9700
1.000
40,800
+0.03(+3.09%)
Sep 14, 2017
0.9700
1.000
0.9600
0.9700
25,674
-0.01(-1.02%)
Sep 13, 2017
0.9600
1.000
0.9500
0.9800
31,606
+0.02(+2.08%)
Sep 12, 2017
0.9800
0.9900
0.9600
0.9600
42,558
-0.01(-1.03%)
Sep 11, 2017
0.9300
1.000
0.9300
0.9700
68,617
+0.04(+4.29%)
Sep 08, 2017
0.9200
0.9500
0.8900
0.9301
67,562
+0.01(+1.10%)
Sep 07, 2017
0.9337
0.9599
0.8812
0.9200
67,829
-0.01(-1.08%)
Sep 06, 2017
0.9400
0.9760
0.9100
0.9300
57,115
-0.01(-1.08%)
Sep 05, 2017
0.9800
1.000
0.9400
0.9402
81,356
-0.05(-5.03%)
Sep 01, 2017
0.9900
1.010
0.9900
0.9900
35,990
-0.03(-2.94%)
Aug 31, 2017
0.9900
1.060
0.9900
1.020
39,132
+0.01(+0.99%)
Aug 30, 2017
1.060
1.060
1.010
1.010
32,067
-0.02(-1.94%)
Aug 29, 2017
1.020
1.060
1.020
1.030
31,270
+0.02(+1.98%)
Aug 28, 2017
1.020
1.050
1.010
1.010
18,804
-0.02(-1.94%)
Aug 25, 2017
0.9990
1.035
0.9800
1.030
16,006
+0.05(+5.10%)
Aug 24, 2017
0.9980
1.000
0.9800
0.9800
6,133
-0.01(-1.01%)
Aug 23, 2017
0.9821
0.9998
0.9800
0.9900
20,104
-0.00(-0.47%)
Aug 22, 2017
1.040
1.040
0.9840
0.9947
34,579
-0.00(-0.13%)
Aug 21, 2017
1.040
1.040
0.9950
0.9960
9,751
+0.01(+0.61%)
Aug 18, 2017
0.9847
1.026
0.9840
0.9900
22,177
-0.05(-4.81%)
Aug 17, 2017
1.020
1.060
0.9770
1.040
19,531
+0.06(+6.12%)
Aug 16, 2017
0.9970
1.010
0.9700
0.9800
15,386
+0.02(+2.08%)
Aug 15, 2017
1.000
1.000
0.9500
0.9600
17,629
-0.04(-4.00%)
Aug 14, 2017
0.9679
1.010
0.9500
1.000
51,364
+0.03(+3.09%)
Aug 11, 2017
1.012
1.020
0.9600
0.9700
56,406
-0.04(-4.06%)
Aug 10, 2017
1.050
1.050
1.010
1.011
72,399
-0.02(-1.84%)
Aug 09, 2017
1.100
1.105
1.027
1.030
37,597
-0.03(-2.83%)
Aug 08, 2017
1.065
1.120
1.040
1.060
33,039
-0.03(-2.75%)
Aug 07, 2017
1.140
1.140
1.040
1.090
52,624
-0.05(-4.39%)
Aug 04, 2017
1.080
1.140
1.080
1.140
10,685
+0.07(+6.54%)
Aug 03, 2017
1.104
1.130
1.050
1.070
32,434
+0.00(+0.01%)
Aug 02, 2017
1.080
1.110
1.050
1.070
17,337
-0.00(-0.01%)
Aug 01, 2017
1.110
1.130
1.050
1.070
36,341
-0.01(-0.72%)
Jul 31, 2017
1.150
1.150
1.000
1.078
58,765
-0.06(-5.46%)
Jul 28, 2017
1.110
1.140
1.070
1.140
16,472
+0.04(+3.64%)
Jul 27, 2017
1.030
1.150
1.030
1.100
98,182
+0.05(+4.76%)
Jul 26, 2017
1.050
1.100
1.010
1.050
119,378
+0.05(+5.00%)
Jul 25, 2017
1.000
1.100
1.000
1.000
74,055
+0.00(+0.00%)
Jul 24, 2017
1.020
1.050
1.000
1.000
35,797
-0.01(-1.00%)
Jul 21, 2017
1.040
1.040
1.010
1.010
8,835
-0.03(-2.88%)
Jul 20, 2017
1.050
1.050
1.000
1.040
34,459
+0.02(+1.96%)
Jul 19, 2017
1.050
1.070
1.020
1.020
30,204
+0.00(+0.00%)
Jul 18, 2017
1.050
1.050
1.000
1.020
36,622
+0.01(+0.99%)
Jul 17, 2017
1.000
1.050
0.9800
1.010
96,268
+0.00(+0.15%)
Jul 14, 2017
1.000
1.020
0.9822
1.008
5,242
+0.01(+0.85%)
Jul 13, 2017
1.010
1.010
0.9811
1.000
41,287
-0.01(-0.99%)
Jul 12, 2017
0.9900
1.020
0.9800
1.010
20,004
+0.04(+4.12%)
Jul 11, 2017
1.000
1.010
0.9700
0.9700
27,624
-0.04(-3.96%)
Jul 10, 2017
1.020
1.020
0.9900
1.010
24,541
-0.01(-0.98%)
Jul 07, 2017
1.050
1.050
0.9900
1.020
24,723
-0.03(-2.86%)
Jul 06, 2017
1.020
1.050
0.9800
1.050
41,305
+0.05(+5.04%)
Jul 05, 2017
1.050
1.050
0.9900
0.9996
34,204
-0.02(-2.00%)
Jul 03, 2017
1.000
1.050
1.000
1.020
53,007
+0.00(+0.00%)
Jun 30, 2017
1.030
1.030
0.9900
1.020
16,906
+0.02(+2.00%)
Jun 29, 2017
1.080
1.080
0.9720
1.000
23,780
-0.04(-3.85%)
Jun 28, 2017
1.049
1.070
1.030
1.040
41,363
+0.02(+1.96%)
Jun 27, 2017
1.080
1.090
1.000
1.020
69,038
-0.04(-3.77%)
Jun 26, 2017
1.080
1.090
1.033
1.060
40,583
-0.04(-3.64%)
Jun 23, 2017
1.030
1.100
0.9600
1.100
82,245
+0.08(+7.84%)
Jun 22, 2017
1.040
1.070
1.020
1.020
56,407
-0.02(-1.92%)
Jun 21, 2017
1.040
1.080
1.030
1.040
21,613
+0.01(+0.97%)
Jun 20, 2017
1.060
1.070
1.030
1.030
19,786
-0.01(-0.96%)
Jun 19, 2017
1.100
1.100
1.020
1.040
75,873
-0.06(-5.45%)
Jun 16, 2017
1.070
1.100
1.030
1.100
56,814
+0.06(+5.77%)
Jun 15, 2017
1.110
1.110
1.040
1.040
24,934
-0.05(-4.59%)
Jun 14, 2017
1.060
1.140
1.060
1.090
30,138
+0.03(+2.83%)
Jun 13, 2017
1.090
1.090
1.050
1.060
59,845
+0.00(+0.00%)
Jun 12, 2017
1.090
1.120
1.052
1.060
162,794
-0.04(-3.64%)
Jun 09, 2017
1.083
1.110
1.030
1.100
131,423
+0.00(+0.00%)
Jun 08, 2017
1.118
1.130
1.090
1.100
46,288
+0.00(+0.00%)
Jun 07, 2017
1.130
1.200
1.070
1.100
90,062
-0.04(-3.51%)
Jun 06, 2017
1.120
1.230
1.070
1.140
259,618
+0.02(+1.79%)
Jun 05, 2017
1.110
1.160
1.050
1.120
275,349
+0.01(+1.03%)
Jun 02, 2017
1.060
1.170
1.050
1.109
123,168
+0.06(+5.58%)
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.