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
)
0.2560
-0.0090 (-3.40%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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, 2019
0.7000
0.7480
0.6700
0.6900
737,200
-0.10(-13.12%)
May 30, 2019
0.7199
0.9290
0.5845
0.7942
3,577,945
+0.06(+8.13%)
May 29, 2019
0.5400
0.8878
0.5300
0.7345
2,928,947
+0.18(+32.58%)
May 28, 2019
0.5230
0.6700
0.5000
0.5540
350,189
+0.05(+10.80%)
May 24, 2019
0.5600
0.5600
0.4800
0.5000
215,300
-0.05(-9.09%)
May 23, 2019
0.5700
0.5799
0.5499
0.5500
119,637
-0.03(-4.68%)
May 22, 2019
0.6500
0.6500
0.5502
0.5770
103,308
-0.03(-4.42%)
May 21, 2019
0.5300
0.6200
0.5311
0.6037
109,912
+0.03(+5.91%)
May 20, 2019
0.6400
0.6500
0.5300
0.5700
269,437
-0.08(-12.31%)
May 17, 2019
0.6522
0.7080
0.6400
0.6500
227,600
-0.01(-2.14%)
May 16, 2019
0.6700
0.7100
0.6000
0.6642
463,442
-0.01(-0.87%)
May 15, 2019
0.6850
0.7700
0.6641
0.6700
875,433
-0.01(-1.92%)
May 14, 2019
1.050
1.050
0.6000
0.6831
2,117,218
-0.42(-37.90%)
May 13, 2019
1.190
1.190
1.010
1.100
322,633
-0.10(-8.33%)
May 10, 2019
1.380
1.390
1.130
1.200
369,300
-0.19(-13.67%)
May 09, 2019
1.400
1.510
1.330
1.390
1,560,606
-0.01(-0.71%)
May 08, 2019
1.430
1.430
1.370
1.400
144,494
+0.01(+0.72%)
May 07, 2019
1.440
1.440
1.370
1.390
132,583
-0.01(-0.71%)
May 06, 2019
1.450
1.450
1.380
1.400
368,471
-0.04(-2.78%)
May 03, 2019
1.400
1.490
1.370
1.440
469,900
+0.05(+3.60%)
May 02, 2019
1.460
1.490
1.360
1.390
165,462
-0.08(-5.44%)
May 01, 2019
1.450
1.510
1.450
1.470
44,476
+0.06(+4.25%)
Apr 30, 2019
1.670
1.670
1.410
1.410
224,583
-0.29(-17.06%)
Apr 29, 2019
1.710
1.750
1.670
1.700
374,210
+0.04(+2.41%)
Apr 26, 2019
1.550
1.670
1.540
1.660
276,100
+0.11(+7.10%)
Apr 25, 2019
1.540
1.550
1.500
1.550
206,566
+0.05(+3.33%)
Apr 24, 2019
1.420
1.540
1.420
1.500
293,676
+0.07(+4.90%)
Apr 23, 2019
1.360
1.440
1.360
1.430
65,334
+0.07(+5.15%)
Apr 22, 2019
1.380
1.402
1.340
1.360
178,016
-0.02(-1.45%)
Apr 18, 2019
1.370
1.430
1.370
1.380
122,300
+0.00(+0.00%)
Apr 17, 2019
1.390
1.390
1.362
1.380
48,502
-0.02(-1.43%)
Apr 16, 2019
1.400
1.400
1.380
1.400
180,855
+0.03(+2.19%)
Apr 15, 2019
1.350
1.380
1.350
1.370
55,899
+0.02(+1.48%)
Apr 12, 2019
1.330
1.350
1.330
1.350
61,200
+0.04(+3.05%)
Apr 11, 2019
1.330
1.350
1.280
1.310
315,102
-0.02(-1.50%)
Apr 10, 2019
1.330
1.430
1.320
1.330
353,196
+0.02(+1.53%)
Apr 09, 2019
1.310
1.330
1.290
1.310
99,696
+0.01(+0.77%)
Apr 08, 2019
1.270
1.330
1.270
1.300
91,840
+0.03(+2.36%)
Apr 05, 2019
1.290
1.340
1.270
1.270
64,300
-0.01(-0.78%)
Apr 04, 2019
1.300
1.340
1.280
1.280
78,209
-0.04(-3.03%)
Apr 03, 2019
1.290
1.340
1.280
1.320
96,568
+0.02(+1.54%)
Apr 02, 2019
1.280
1.330
1.280
1.300
85,725
-0.03(-2.26%)
Apr 01, 2019
1.240
1.330
1.240
1.330
145,312
+0.09(+7.26%)
Mar 29, 2019
1.260
1.270
1.240
1.240
19,100
-0.03(-2.36%)
Mar 28, 2019
1.250
1.280
1.250
1.270
13,803
+0.02(+1.60%)
Mar 27, 2019
1.280
1.290
1.240
1.250
73,603
-0.04(-3.10%)
Mar 26, 2019
1.270
1.290
1.260
1.290
58,918
+0.04(+3.20%)
Mar 25, 2019
1.280
1.280
1.250
1.250
13,884
-0.04(-3.10%)
Mar 22, 2019
1.290
1.290
1.260
1.290
72,100
+0.04(+3.20%)
Mar 21, 2019
1.300
1.310
1.250
1.250
51,451
-0.04(-3.10%)
Mar 20, 2019
1.300
1.300
1.290
1.290
15,211
+0.00(+0.00%)
Mar 19, 2019
1.290
1.310
1.289
1.290
29,754
+0.01(+0.78%)
Mar 18, 2019
1.290
1.290
1.280
1.280
35,269
-0.03(-2.29%)
Mar 15, 2019
1.290
1.310
1.290
1.310
27,000
+0.02(+1.55%)
Mar 14, 2019
1.310
1.310
1.290
1.290
13,227
-0.01(-0.77%)
Mar 13, 2019
1.310
1.330
1.290
1.300
24,591
+0.01(+0.78%)
Mar 12, 2019
1.300
1.313
1.280
1.290
47,056
-0.01(-0.77%)
Mar 11, 2019
1.280
1.310
1.280
1.300
16,280
+0.02(+1.56%)
Mar 08, 2019
1.280
1.310
1.280
1.280
42,700
+0.00(+0.00%)
Mar 07, 2019
1.300
1.300
1.280
1.280
14,510
-0.02(-1.54%)
Mar 06, 2019
1.400
1.400
1.280
1.300
126,012
-0.07(-5.11%)
Mar 05, 2019
1.350
1.370
1.340
1.370
50,453
+0.02(+1.48%)
Mar 04, 2019
1.310
1.350
1.280
1.350
36,409
+0.07(+5.47%)
Mar 01, 2019
1.250
1.310
1.245
1.280
31,800
+0.03(+2.40%)
Feb 28, 2019
1.230
1.250
1.230
1.250
72,327
+0.00(+0.00%)
Feb 27, 2019
1.260
1.270
1.200
1.250
96,271
-0.01(-0.79%)
Feb 26, 2019
1.300
1.330
1.260
1.260
57,396
-0.04(-3.08%)
Feb 25, 2019
1.290
1.300
1.262
1.300
75,272
+0.01(+0.78%)
Feb 22, 2019
1.270
1.310
1.230
1.290
32,700
+0.02(+1.57%)
Feb 21, 2019
1.220
1.270
1.220
1.270
16,999
+0.05(+4.10%)
Feb 20, 2019
1.280
1.320
1.220
1.220
27,488
-0.06(-4.69%)
Feb 19, 2019
1.250
1.290
1.240
1.280
43,685
+0.04(+3.23%)
Feb 15, 2019
1.320
1.340
1.155
1.240
159,300
-0.06(-4.62%)
Feb 14, 2019
1.350
1.380
1.300
1.300
92,854
-0.06(-4.41%)
Feb 13, 2019
1.360
1.370
1.345
1.360
38,483
+0.02(+1.49%)
Feb 12, 2019
1.330
1.370
1.300
1.340
65,731
+0.01(+0.75%)
Feb 11, 2019
1.330
1.350
1.320
1.330
72,451
+0.02(+1.53%)
Feb 08, 2019
1.310
1.390
1.300
1.310
125,400
+0.00(+0.00%)
Feb 07, 2019
1.270
1.340
1.250
1.310
42,907
+0.02(+1.55%)
Feb 06, 2019
1.290
1.340
1.200
1.290
116,701
-0.02(-1.53%)
Feb 05, 2019
1.280
1.350
1.280
1.310
145,930
+0.01(+0.77%)
Feb 04, 2019
1.250
1.310
1.250
1.300
86,921
+0.06(+4.84%)
Feb 01, 2019
1.210
1.260
1.200
1.240
50,900
+0.04(+3.33%)
Jan 31, 2019
1.200
1.240
1.180
1.200
62,036
+0.00(+0.00%)
Jan 30, 2019
1.230
1.262
1.180
1.200
79,495
-0.04(-3.23%)
Jan 29, 2019
1.220
1.240
1.220
1.240
9,791
+0.03(+2.48%)
Jan 28, 2019
1.230
1.270
1.200
1.210
52,148
-0.02(-1.63%)
Jan 25, 2019
1.230
1.240
1.180
1.230
43,000
-0.02(-1.60%)
Jan 24, 2019
1.250
1.250
1.153
1.250
94,774
+0.01(+0.81%)
Jan 23, 2019
1.210
1.240
1.210
1.240
14,805
+0.03(+2.48%)
Jan 22, 2019
1.250
1.260
1.200
1.210
63,302
-0.04(-3.20%)
Jan 18, 2019
1.310
1.320
1.210
1.250
79,400
-0.06(-4.58%)
Jan 17, 2019
1.300
1.340
1.271
1.310
106,796
+0.02(+1.55%)
Jan 16, 2019
1.270
1.350
1.220
1.290
209,831
+0.07(+5.74%)
Jan 15, 2019
1.170
1.290
1.170
1.220
113,838
+0.07(+6.09%)
Jan 14, 2019
1.136
1.180
1.130
1.150
37,035
-0.01(-0.86%)
Jan 11, 2019
1.170
1.170
1.110
1.160
35,900
+0.02(+1.75%)
Jan 10, 2019
1.150
1.160
1.110
1.140
47,503
+0.01(+0.88%)
Jan 09, 2019
1.160
1.200
1.090
1.130
100,288
-0.03(-2.59%)
Jan 08, 2019
1.160
1.240
1.160
1.160
131,514
+0.01(+0.87%)
Jan 07, 2019
1.090
1.170
1.090
1.150
89,862
+0.06(+5.50%)
Jan 04, 2019
1.080
1.200
1.080
1.090
100,500
-0.02(-1.80%)
Jan 03, 2019
1.110
1.130
1.090
1.110
11,578
+0.00(+0.00%)
Jan 02, 2019
1.070
1.110
1.050
1.110
60,565
+0.04(+3.74%)
Dec 31, 2018
1.040
1.110
1.040
1.070
54,300
+0.00(+0.00%)
Dec 28, 2018
1.040
1.110
1.020
1.070
90,500
+0.03(+2.88%)
Dec 27, 2018
1.010
1.170
1.010
1.040
164,049
+0.03(+2.97%)
Dec 26, 2018
1.030
1.090
0.9950
1.010
284,315
-0.02(-1.94%)
Dec 24, 2018
1.020
1.030
1.000
1.030
56,000
+0.01(+0.98%)
Dec 21, 2018
1.110
1.150
1.020
1.020
107,800
-0.09(-8.11%)
Dec 20, 2018
1.170
1.200
1.080
1.110
139,526
-0.07(-5.93%)
Dec 19, 2018
1.150
1.250
1.150
1.180
79,057
-0.02(-1.67%)
Dec 18, 2018
1.260
1.290
1.110
1.200
356,347
+0.03(+2.56%)
Dec 17, 2018
1.170
1.300
1.160
1.170
402,768
+0.01(+0.86%)
Dec 14, 2018
1.050
1.160
1.050
1.160
64,200
+0.09(+8.41%)
Dec 13, 2018
1.030
1.070
1.030
1.070
39,013
+0.04(+3.88%)
Dec 12, 2018
1.060
1.060
1.000
1.030
99,472
-0.03(-2.83%)
Dec 11, 2018
1.120
1.130
1.000
1.060
206,826
-0.07(-6.19%)
Dec 10, 2018
1.130
1.150
1.110
1.130
43,381
+0.00(+0.00%)
Dec 07, 2018
1.140
1.140
1.130
1.130
48,700
+0.00(+0.00%)
Dec 06, 2018
1.120
1.160
1.100
1.130
101,403
-0.03(-2.59%)
Dec 04, 2018
1.110
1.170
1.110
1.160
70,800
+0.04(+3.57%)
Dec 03, 2018
1.150
1.150
1.080
1.120
106,258
-0.01(-0.88%)
Nov 30, 2018
1.110
1.150
1.110
1.130
57,100
+0.01(+0.89%)
Nov 29, 2018
1.120
1.140
1.100
1.120
137,617
+0.00(+0.00%)
Nov 28, 2018
1.150
1.180
1.100
1.120
187,317
-0.04(-3.45%)
Nov 27, 2018
1.150
1.180
1.120
1.160
151,823
-0.01(-0.85%)
Nov 26, 2018
1.160
1.190
1.120
1.170
93,129
+0.01(+0.86%)
Nov 23, 2018
1.120
1.190
1.120
1.160
44,800
+0.01(+0.87%)
Nov 21, 2018
1.150
1.150
1.150
0
-0.01(-0.86%)
Nov 20, 2018
1.180
1.200
1.110
1.160
131,652
-0.04(-3.33%)
Nov 19, 2018
1.190
1.234
1.163
1.200
127,036
+0.02(+1.69%)
Nov 16, 2018
1.240
1.290
1.180
1.180
248,700
-0.07(-5.60%)
Nov 15, 2018
1.260
1.290
1.230
1.250
253,903
-0.01(-0.79%)
Nov 14, 2018
1.270
1.300
1.230
1.260
157,417
-0.01(-0.79%)
Nov 13, 2018
1.180
1.280
1.170
1.270
314,245
+0.10(+8.55%)
Nov 12, 2018
1.180
1.240
1.150
1.170
463,911
-0.01(-0.85%)
Nov 09, 2018
1.200
1.225
1.140
1.180
195,100
-0.03(-2.48%)
Nov 08, 2018
1.250
1.270
1.110
1.210
740,216
-0.04(-3.20%)
Nov 07, 2018
1.360
1.420
1.200
1.250
1,405,357
-0.11(-8.09%)
Nov 06, 2018
1.480
1.500
1.190
1.360
6,782,967
+0.02(+1.49%)
Nov 05, 2018
1.100
1.550
0.8100
1.340
22,280,700
+0.93(+226.83%)
Nov 02, 2018
0.4200
0.4200
0.3800
0.4100
90,400
+0.01(+2.19%)
Nov 01, 2018
0.4200
0.4279
0.3800
0.4012
28,970
-0.01(-1.64%)
Oct 31, 2018
0.4600
0.4700
0.3600
0.4079
275,724
-0.04(-9.92%)
Oct 30, 2018
0.4839
0.4949
0.4500
0.4528
59,590
+0.00(+0.58%)
Oct 29, 2018
0.4400
0.4840
0.4400
0.4502
84,411
+0.01(+2.32%)
Oct 26, 2018
0.4500
0.4600
0.4300
0.4400
222,200
-0.01(-2.22%)
Oct 25, 2018
0.4826
0.4826
0.4400
0.4500
64,183
-0.03(-6.05%)
Oct 24, 2018
0.4700
0.4810
0.4550
0.4790
11,992
-0.00(-0.21%)
Oct 23, 2018
0.4913
0.5180
0.4600
0.4800
26,206
-0.00(-0.04%)
Oct 22, 2018
0.5000
0.5420
0.4802
0.4802
34,391
-0.03(-5.84%)
Oct 19, 2018
0.5200
0.5500
0.5100
0.5100
19,300
-0.00(-0.82%)
Oct 18, 2018
0.5570
0.5899
0.5020
0.5142
22,690
-0.03(-6.15%)
Oct 17, 2018
0.5240
0.5600
0.5240
0.5479
35,337
+0.02(+4.56%)
Oct 16, 2018
0.5900
0.5900
0.4859
0.5240
77,157
-0.02(-2.96%)
Oct 15, 2018
0.5300
0.5600
0.5200
0.5400
12,178
+0.03(+5.88%)
Oct 12, 2018
0.5500
0.5500
0.5100
0.5100
61,400
-0.04(-7.27%)
Oct 11, 2018
0.5400
0.5860
0.5400
0.5500
22,937
+0.00(+0.00%)
Oct 10, 2018
0.5810
0.5851
0.5316
0.5500
131,797
-0.03(-5.17%)
Oct 09, 2018
0.6035
0.6350
0.5800
0.5800
9,316
-0.02(-3.73%)
Oct 08, 2018
0.6500
0.6500
0.6025
0.6025
20,095
-0.04(-5.86%)
Oct 05, 2018
0.6000
0.6400
0.5900
0.6400
12,700
+0.06(+10.34%)
Oct 04, 2018
0.6169
0.6399
0.5800
0.5800
32,054
-0.02(-2.52%)
Oct 03, 2018
0.6449
0.6449
0.5950
0.5950
4,650
-0.01(-0.83%)
Oct 02, 2018
0.6500
0.6499
0.6000
0.6000
6,686
+0.01(+0.98%)
Oct 01, 2018
0.6000
0.6549
0.5800
0.5942
41,981
-0.03(-4.16%)
Sep 28, 2018
0.5900
0.6400
0.5900
0.6200
19,100
+0.00(+0.00%)
Sep 27, 2018
0.6200
0.6249
0.6135
0.6200
20,091
+0.00(+0.00%)
Sep 26, 2018
0.6200
0.6400
0.6000
0.6200
34,240
-0.00(-0.50%)
Sep 25, 2018
0.6550
0.6550
0.6000
0.6231
27,230
+0.00(+0.14%)
Sep 24, 2018
0.6445
0.6696
0.6161
0.6222
64,491
-0.01(-1.24%)
Sep 21, 2018
0.6400
0.6500
0.6100
0.6300
37,300
+0.01(+2.24%)
Sep 20, 2018
0.6280
0.6488
0.6101
0.6162
41,745
-0.00(-0.61%)
Sep 19, 2018
0.6351
0.6488
0.6200
0.6200
26,765
-0.01(-1.20%)
Sep 18, 2018
0.6300
0.6488
0.6250
0.6275
43,867
-0.01(-0.87%)
Sep 17, 2018
0.6200
0.6488
0.6200
0.6330
9,686
+0.01(+2.10%)
Sep 14, 2018
0.6600
0.6600
0.6100
0.6200
59,500
-0.00(-0.34%)
Sep 13, 2018
0.6598
0.6598
0.6220
0.6221
34,955
-0.04(-5.71%)
Sep 12, 2018
0.6220
0.6699
0.6220
0.6598
13,166
+0.03(+4.55%)
Sep 11, 2018
0.6620
0.6698
0.6221
0.6311
83,142
-0.04(-5.78%)
Sep 10, 2018
0.6300
0.6700
0.6300
0.6698
24,615
+0.04(+6.32%)
Sep 07, 2018
0.6700
0.6700
0.6200
0.6300
49,600
-0.01(-1.56%)
Sep 06, 2018
0.6401
0.6699
0.6310
0.6400
19,302
+0.00(+0.42%)
Sep 05, 2018
0.6500
0.6598
0.6032
0.6373
19,546
-0.00(-0.42%)
Sep 04, 2018
0.6210
0.6400
0.6002
0.6400
39,825
+0.00(+0.00%)
Aug 31, 2018
0.6400
0.6400
0.6400
0
+0.02(+3.19%)
Aug 30, 2018
0.6138
0.6300
0.6104
0.6202
41,902
+0.01(+1.04%)
Aug 29, 2018
0.6110
0.6300
0.6110
0.6138
23,004
+0.00(+0.00%)
Aug 28, 2018
0.6200
0.6479
0.6100
0.6138
59,928
+0.00(+0.62%)
Aug 27, 2018
0.6400
0.6600
0.6100
0.6100
61,147
-0.04(-6.15%)
Aug 24, 2018
0.6300
0.6700
0.6300
0.6500
26,700
+0.02(+2.43%)
Aug 23, 2018
0.6158
0.6600
0.6158
0.6346
19,514
-0.01(-1.44%)
Aug 22, 2018
0.6500
0.6700
0.6300
0.6439
10,053
-0.01(-0.94%)
Aug 21, 2018
0.6200
0.6700
0.6161
0.6500
23,340
+0.03(+4.89%)
Aug 20, 2018
0.6300
0.6480
0.6161
0.6197
46,361
-0.03(-4.66%)
Aug 17, 2018
0.6300
0.6600
0.6300
0.6500
20,800
-0.01(-2.03%)
Aug 16, 2018
0.6700
0.6700
0.5710
0.6635
20,034
+0.02(+2.57%)
Aug 15, 2018
0.6600
0.6700
0.6100
0.6469
26,070
+0.02(+2.99%)
Aug 14, 2018
0.6400
0.6499
0.6250
0.6281
52,507
-0.05(-7.47%)
Aug 13, 2018
0.6900
0.6900
0.5001
0.6788
19,704
+0.00(+0.56%)
Aug 10, 2018
0.6900
0.6900
0.6500
0.6750
25,700
-0.01(-2.07%)
Aug 09, 2018
0.6800
0.7151
0.6517
0.6893
31,511
-0.00(-0.39%)
Aug 08, 2018
0.6900
0.7144
0.6700
0.6920
27,394
+0.00(+0.29%)
Aug 07, 2018
0.6600
0.6900
0.6513
0.6900
47,300
+0.02(+3.14%)
Aug 06, 2018
0.6880
0.6900
0.6400
0.6690
68,252
-0.02(-3.04%)
Aug 03, 2018
0.7000
0.7000
0.6900
0.6900
30,700
+0.03(+4.61%)
Aug 02, 2018
0.6700
0.6800
0.6526
0.6596
33,623
-0.02(-3.00%)
Aug 01, 2018
0.6750
0.6800
0.6614
0.6800
3,474
+0.02(+3.03%)
Jul 31, 2018
0.6600
0.6800
0.6600
0.6600
16,643
+0.01(+0.76%)
Jul 30, 2018
0.6500
0.6799
0.6500
0.6550
56,517
-0.02(-2.38%)
Jul 27, 2018
0.6850
0.7000
0.6710
0.6710
9,900
-0.01(-2.06%)
Jul 26, 2018
0.6833
0.7000
0.6833
0.6851
3,865
+0.00(+0.34%)
Jul 25, 2018
0.6800
0.6828
0.6750
0.6828
19,816
+0.01(+1.82%)
Jul 24, 2018
0.6799
0.6799
0.6706
0.6706
24,984
-0.01(-1.83%)
Jul 23, 2018
0.6900
0.7000
0.6821
0.6831
16,009
-0.02(-2.41%)
Jul 20, 2018
0.6910
0.7000
0.6910
0.7000
7,970
+0.01(+0.95%)
Jul 19, 2018
0.7029
0.7220
0.6934
0.6934
21,780
-0.02(-2.34%)
Jul 18, 2018
0.7480
0.7480
0.6906
0.7100
42,565
-0.02(-3.08%)
Jul 17, 2018
0.6820
0.7499
0.6820
0.7326
29,287
+0.02(+3.18%)
Jul 16, 2018
0.7249
0.7249
0.6710
0.7100
33,971
+0.00(+0.00%)
Jul 13, 2018
0.6998
0.7249
0.6900
0.7100
20,925
+0.01(+1.43%)
Jul 12, 2018
0.6850
0.7249
0.6850
0.7000
67,025
+0.01(+1.42%)
Jul 11, 2018
0.7000
0.7269
0.6902
0.6902
98,942
-0.01(-1.40%)
Jul 10, 2018
0.7523
0.7600
0.7000
0.7000
68,128
-0.05(-6.34%)
Jul 09, 2018
0.7800
0.7833
0.7221
0.7474
116,957
-0.00(-0.35%)
Jul 06, 2018
0.7200
0.7780
0.7200
0.7500
12,172
-0.00(-0.50%)
Jul 05, 2018
0.7420
0.7800
0.7301
0.7538
56,159
-0.03(-3.36%)
Jul 03, 2018
0.7800
0.7800
0.7800
0
+0.02(+1.96%)
Jul 02, 2018
0.7032
0.7800
0.7032
0.7650
58,017
-0.01(-0.97%)
Jun 29, 2018
0.7880
0.7020
0.7725
31,141
+0.02(+3.00%)
Jun 28, 2018
0.7500
0.7500
0.7070
0.7500
16,184
+0.01(+1.35%)
Jun 27, 2018
0.7500
0.7699
0.7304
0.7400
77,447
+0.02(+2.78%)
Jun 26, 2018
0.7200
0.7887
0.7148
0.7200
109,570
+0.00(+0.00%)
Jun 25, 2018
0.7700
0.7739
0.7001
0.7200
21,646
-0.03(-4.00%)
Jun 22, 2018
0.7600
0.7898
0.7500
0.7500
85,093
-0.01(-1.61%)
Jun 21, 2018
0.7700
0.7900
0.7441
0.7623
75,108
+0.00(+0.30%)
Jun 20, 2018
0.7706
0.7706
0.7396
0.7600
94,189
+0.01(+1.33%)
Jun 19, 2018
0.7228
0.7800
0.7228
0.7500
41,722
-0.01(-0.66%)
Jun 18, 2018
0.7300
0.7800
0.7300
0.7550
11,261
+0.01(+0.67%)
Jun 15, 2018
0.7900
0.7500
0.7500
60,996
-0.00(-0.32%)
Jun 14, 2018
0.7400
0.7800
0.7400
0.7524
17,566
-0.01(-1.69%)
Jun 13, 2018
0.7400
0.7700
0.7400
0.7653
5,549
+0.01(+0.70%)
Jun 12, 2018
0.7600
0.7700
0.7400
0.7600
66,087
+0.00(+0.00%)
Jun 11, 2018
0.7777
0.7777
0.7500
0.7600
18,937
+0.01(+1.33%)
Jun 08, 2018
0.7504
0.7600
0.7500
0.7500
35,419
-0.01(-1.25%)
Jun 07, 2018
0.7406
0.7600
0.7350
0.7595
143,558
+0.03(+3.79%)
Jun 06, 2018
0.7318
69,273
-0.03(-3.70%)
Jun 05, 2018
0.7200
0.7600
0.7200
0.7599
35,340
+0.01(+1.67%)
Jun 04, 2018
0.7000
0.7699
0.7000
0.7474
276,492
+0.01(+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.