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
)
0.2510
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 19, 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 29, 2020
0.4400
0.4432
0.4140
0.4284
965,200
-0.00(-0.37%)
May 28, 2020
0.4600
0.4600
0.4270
0.4300
1,956,184
-0.02(-4.44%)
May 27, 2020
0.4700
0.4700
0.4200
0.4500
2,541,729
-0.01(-2.36%)
May 26, 2020
0.4090
0.4850
0.3950
0.4609
9,116,265
+0.07(+16.98%)
May 22, 2020
0.4011
0.4100
0.3800
0.3940
1,352,800
-0.01(-1.50%)
May 21, 2020
0.3800
0.4200
0.3700
0.4000
2,805,296
+0.02(+5.26%)
May 20, 2020
0.3790
0.4150
0.3600
0.3800
3,727,851
-0.01(-1.48%)
May 19, 2020
0.3700
0.4050
0.3600
0.3857
2,597,579
-0.03(-8.17%)
May 18, 2020
0.4900
0.4900
0.3800
0.4200
16,497,512
+0.09(+26.43%)
May 15, 2020
0.3330
0.3600
0.3280
0.3322
2,429,100
-0.06(-16.24%)
May 14, 2020
0.3550
0.4200
0.3524
0.3966
6,926,056
+0.04(+10.69%)
May 13, 2020
0.3800
0.3963
0.3155
0.3583
3,273,535
-0.04(-10.43%)
May 12, 2020
0.4000
0.4400
0.3700
0.4000
3,373,770
-0.01(-2.44%)
May 11, 2020
0.3300
0.4400
0.3100
0.4100
8,404,172
+0.08(+24.17%)
May 08, 2020
0.3349
0.3400
0.2825
0.3302
1,660,100
+0.00(+0.67%)
May 07, 2020
0.3500
0.4167
0.2811
0.3280
8,080,398
-0.05(-13.23%)
May 06, 2020
0.2660
0.4980
0.2521
0.3780
23,710,148
+0.09(+33.38%)
May 05, 2020
0.2700
0.2995
0.2700
0.2834
1,117,452
-0.03(-8.49%)
May 04, 2020
0.2585
0.3300
0.2500
0.3097
9,631,104
+0.07(+27.45%)
May 01, 2020
0.2550
0.2550
0.2400
0.2430
306,500
-0.01(-3.34%)
Apr 30, 2020
0.2520
0.2559
0.2350
0.2514
711,696
+0.00(+0.88%)
Apr 29, 2020
0.2552
0.2611
0.2455
0.2492
625,555
-0.00(-0.20%)
Apr 28, 2020
0.2300
0.2580
0.2211
0.2497
1,446,171
+0.02(+10.88%)
Apr 27, 2020
0.2250
0.2284
0.2199
0.2252
279,635
-0.00(-0.35%)
Apr 24, 2020
0.2298
0.2298
0.2118
0.2260
236,900
+0.00(+0.44%)
Apr 23, 2020
0.2300
0.2300
0.2100
0.2250
683,000
-0.00(-0.84%)
Apr 22, 2020
0.2400
0.2357
0.2122
0.2269
561,813
+0.01(+2.90%)
Apr 21, 2020
0.2308
0.2315
0.2199
0.2205
345,827
+0.00(+0.23%)
Apr 20, 2020
0.2450
0.2485
0.2125
0.2200
968,630
-0.03(-13.39%)
Apr 17, 2020
0.2200
0.2600
0.2100
0.2540
2,459,600
+0.03(+15.45%)
Apr 16, 2020
0.2300
0.2300
0.2100
0.2200
999,115
-0.01(-3.30%)
Apr 15, 2020
0.2500
0.2549
0.2202
0.2275
1,259,664
-0.04(-14.79%)
Apr 14, 2020
0.2640
0.3200
0.2405
0.2670
6,582,202
+0.03(+14.10%)
Apr 13, 2020
0.2150
0.3240
0.2002
0.2340
6,918,461
+0.02(+10.74%)
Apr 09, 2020
0.2200
0.2200
0.2000
0.2113
178,100
-0.01(-6.09%)
Apr 08, 2020
0.2100
0.2452
0.1800
0.2250
816,017
+0.03(+14.68%)
Apr 07, 2020
0.2142
0.2142
0.1900
0.1962
157,634
-0.01(-3.82%)
Apr 06, 2020
0.2000
0.2150
0.1916
0.2040
190,647
-0.00(-1.02%)
Apr 03, 2020
0.2050
0.2149
0.1926
0.2061
99,900
+0.01(+3.57%)
Apr 02, 2020
0.2200
0.2200
0.1990
0.1990
138,465
-0.03(-12.72%)
Apr 01, 2020
0.2050
0.2300
0.1928
0.2280
405,655
-0.01(-3.55%)
Mar 31, 2020
0.2000
0.2540
0.2000
0.2364
1,541,744
+0.03(+14.26%)
Mar 30, 2020
0.2073
0.2180
0.1912
0.2069
207,867
-0.00(-1.57%)
Mar 27, 2020
0.2100
0.2240
0.2000
0.2102
475,200
+0.00(+0.10%)
Mar 26, 2020
0.2200
0.2500
0.2000
0.2100
470,867
-0.02(-8.70%)
Mar 25, 2020
0.2175
0.2600
0.2125
0.2300
463,523
-0.02(-8.04%)
Mar 24, 2020
0.1900
0.2700
0.1893
0.2501
1,575,801
+0.07(+38.94%)
Mar 23, 2020
0.1900
0.1900
0.1600
0.1800
138,951
-0.01(-5.26%)
Mar 20, 2020
0.1850
0.1900
0.1481
0.1900
163,900
+0.02(+11.70%)
Mar 19, 2020
0.2000
0.2000
0.1701
0.1701
270,794
-0.00(-2.80%)
Mar 18, 2020
0.1820
0.1820
0.1400
0.1750
322,446
+0.00(+0.69%)
Mar 17, 2020
0.1850
0.1850
0.1519
0.1738
324,931
-0.01(-4.03%)
Mar 16, 2020
0.1900
0.2299
0.0926
0.1811
787,165
-0.02(-10.26%)
Mar 13, 2020
0.2000
0.2199
0.1984
0.2018
231,000
+0.01(+3.38%)
Mar 12, 2020
0.2100
0.2200
0.1850
0.1952
341,015
-0.04(-15.50%)
Mar 11, 2020
0.2300
0.2588
0.2152
0.2310
191,771
+0.00(+0.43%)
Mar 10, 2020
0.2400
0.2600
0.2200
0.2300
414,171
+0.00(+0.00%)
Mar 09, 2020
0.2500
0.2500
0.2100
0.2300
183,918
-0.03(-9.98%)
Mar 06, 2020
0.2600
0.2699
0.2500
0.2555
146,800
-0.01(-5.30%)
Mar 05, 2020
0.2800
0.2800
0.2530
0.2698
215,396
-0.02(-6.51%)
Mar 04, 2020
0.2650
0.2900
0.2607
0.2886
195,036
+0.02(+5.60%)
Mar 03, 2020
0.2770
0.2800
0.2610
0.2733
157,458
+0.01(+3.56%)
Mar 02, 2020
0.2700
0.2700
0.2600
0.2639
138,393
+0.01(+2.57%)
Feb 28, 2020
0.2600
0.2694
0.2149
0.2573
896,900
-0.00(-1.04%)
Feb 27, 2020
0.2600
0.2700
0.2500
0.2600
512,581
-0.02(-5.76%)
Feb 26, 2020
0.2900
0.2900
0.2678
0.2759
138,798
+0.01(+3.02%)
Feb 25, 2020
0.2750
0.2950
0.2657
0.2678
462,510
-0.02(-6.49%)
Feb 24, 2020
0.3040
0.3040
0.2764
0.2864
681,195
-0.02(-5.79%)
Feb 21, 2020
0.3226
0.3226
0.2950
0.3040
284,600
-0.01(-2.31%)
Feb 20, 2020
0.3150
0.3239
0.3043
0.3112
410,127
+0.01(+2.44%)
Feb 19, 2020
0.3171
0.3171
0.3020
0.3038
151,617
+0.00(+0.70%)
Feb 18, 2020
0.3266
0.3299
0.3015
0.3017
427,303
-0.02(-7.57%)
Feb 14, 2020
0.3500
0.3500
0.3235
0.3264
366,700
-0.02(-5.12%)
Feb 13, 2020
0.3250
0.3480
0.3197
0.3440
925,759
+0.02(+7.63%)
Feb 12, 2020
0.3199
0.3285
0.3100
0.3196
478,948
+0.01(+3.40%)
Feb 11, 2020
0.3000
0.3150
0.3000
0.3091
327,014
+0.00(+0.06%)
Feb 10, 2020
0.3075
0.3156
0.3065
0.3089
161,452
+0.00(+0.46%)
Feb 07, 2020
0.3200
0.3200
0.3059
0.3075
199,200
-0.01(-3.91%)
Feb 06, 2020
0.3300
0.3400
0.3100
0.3200
303,504
-0.01(-3.03%)
Feb 05, 2020
0.3200
0.3400
0.3100
0.3300
553,941
+0.01(+1.57%)
Feb 04, 2020
0.3049
0.3249
0.3000
0.3249
299,200
+0.02(+7.98%)
Feb 03, 2020
0.3256
0.3257
0.3009
0.3009
198,218
-0.01(-2.97%)
Jan 31, 2020
0.3118
0.3260
0.3000
0.3101
540,000
+0.01(+3.37%)
Jan 30, 2020
0.3100
0.3200
0.2900
0.3000
492,865
-0.01(-2.82%)
Jan 29, 2020
0.3000
0.3184
0.2905
0.3087
635,364
+0.00(+1.21%)
Jan 28, 2020
0.3100
0.3200
0.2900
0.3050
611,220
-0.01(-1.61%)
Jan 27, 2020
0.3300
0.3300
0.3000
0.3100
485,301
-0.02(-6.43%)
Jan 24, 2020
0.3400
0.3760
0.3151
0.3313
1,335,300
-0.03(-7.87%)
Jan 23, 2020
0.4390
0.4390
0.3400
0.3596
1,366,511
-0.05(-12.48%)
Jan 22, 2020
0.3400
0.4390
0.3340
0.4109
2,484,882
+0.08(+23.28%)
Jan 21, 2020
0.3400
0.3400
0.3200
0.3333
606,340
+0.01(+3.73%)
Jan 17, 2020
0.3207
0.3300
0.3151
0.3213
259,800
+0.01(+3.65%)
Jan 16, 2020
0.3100
0.3400
0.3100
0.3100
276,841
+0.00(+1.08%)
Jan 15, 2020
0.3293
0.3293
0.3016
0.3067
438,235
-0.00(-1.06%)
Jan 14, 2020
0.3400
0.3500
0.3100
0.3100
881,730
+0.01(+3.40%)
Jan 13, 2020
0.3173
0.3173
0.2911
0.2998
159,461
-0.01(-3.32%)
Jan 10, 2020
0.2850
0.3200
0.2850
0.3101
213,500
-0.00(-0.61%)
Jan 09, 2020
0.3200
0.3225
0.3000
0.3120
298,569
+0.00(+0.65%)
Jan 08, 2020
0.3305
0.3305
0.3100
0.3100
483,155
+0.00(+0.00%)
Jan 07, 2020
0.3600
0.3669
0.3100
0.3100
1,128,665
-0.03(-9.38%)
Jan 06, 2020
0.3200
0.3600
0.3050
0.3421
942,574
+0.04(+12.50%)
Jan 03, 2020
0.3100
0.3250
0.3040
0.3041
347,300
+0.00(+1.37%)
Jan 02, 2020
0.3000
0.3100
0.2900
0.3000
220,397
+0.00(+1.45%)
Dec 31, 2019
0.3050
0.3150
0.2900
0.2957
334,200
-0.01(-4.30%)
Dec 30, 2019
0.2830
0.3100
0.2830
0.3090
490,899
+0.03(+9.38%)
Dec 27, 2019
0.2740
0.2933
0.2740
0.2825
167,300
+0.00(+0.00%)
Dec 26, 2019
0.2800
0.2901
0.2675
0.2825
131,417
+0.00(+1.73%)
Dec 24, 2019
0.2800
0.2870
0.2763
0.2777
138,000
-0.00(-0.39%)
Dec 23, 2019
0.2850
0.2875
0.2776
0.2788
115,024
-0.00(-1.48%)
Dec 20, 2019
0.2889
0.2900
0.2775
0.2830
257,000
+0.01(+1.98%)
Dec 19, 2019
0.2700
0.2826
0.2700
0.2775
220,413
-0.00(-1.07%)
Dec 18, 2019
0.2700
0.2849
0.2700
0.2805
39,805
+0.01(+1.85%)
Dec 17, 2019
0.2801
0.2948
0.2705
0.2754
202,774
-0.01(-2.48%)
Dec 16, 2019
0.2900
0.3075
0.2753
0.2824
505,139
-0.01(-2.52%)
Dec 13, 2019
0.2711
0.2900
0.2711
0.2897
178,500
+0.00(+0.28%)
Dec 12, 2019
0.2772
0.2900
0.2750
0.2889
165,049
-0.00(-0.38%)
Dec 11, 2019
0.2889
0.2968
0.2700
0.2900
227,657
+0.01(+3.57%)
Dec 10, 2019
0.2960
0.2960
0.2700
0.2800
141,925
-0.01(-3.55%)
Dec 09, 2019
0.2860
0.2969
0.2860
0.2903
57,845
+0.00(+1.50%)
Dec 06, 2019
0.2800
0.3000
0.2700
0.2860
420,700
+0.01(+3.85%)
Dec 05, 2019
0.2840
0.2840
0.2646
0.2754
190,903
+0.01(+4.08%)
Dec 04, 2019
0.2610
0.2800
0.2610
0.2646
153,353
-0.02(-5.40%)
Dec 03, 2019
0.2750
0.2798
0.2625
0.2797
67,427
-0.00(-0.07%)
Dec 02, 2019
0.2700
0.2800
0.2700
0.2799
130,624
+0.00(+1.30%)
Nov 29, 2019
0.2900
0.2900
0.2700
0.2763
45,700
-0.01(-2.02%)
Nov 27, 2019
0.2732
0.2869
0.2730
0.2820
151,900
-0.00(-1.23%)
Nov 26, 2019
0.2821
0.2870
0.2730
0.2855
119,930
+0.00(+1.21%)
Nov 25, 2019
0.2850
0.2850
0.2700
0.2821
268,864
-0.00(-0.07%)
Nov 22, 2019
0.2842
0.2880
0.2700
0.2823
261,400
+0.00(+1.69%)
Nov 21, 2019
0.2900
0.3100
0.2706
0.2776
283,282
-0.00(-0.86%)
Nov 20, 2019
0.2900
0.3300
0.2800
0.2800
614,834
-0.01(-3.45%)
Nov 19, 2019
0.2800
0.3100
0.2500
0.2900
935,313
+0.03(+11.54%)
Nov 18, 2019
0.2800
0.2873
0.2512
0.2600
426,604
-0.02(-7.14%)
Nov 15, 2019
0.3100
0.3450
0.2725
0.2800
1,741,100
-0.02(-6.67%)
Nov 14, 2019
0.3000
0.3100
0.2900
0.3000
143,410
-0.00(-0.17%)
Nov 13, 2019
0.3100
0.3100
0.2850
0.3005
158,327
-0.00(-1.48%)
Nov 12, 2019
0.2987
0.3450
0.2851
0.3050
313,523
+0.02(+5.54%)
Nov 11, 2019
0.3000
0.3000
0.2890
0.2890
48,421
-0.00(-0.69%)
Nov 08, 2019
0.2800
0.3010
0.2800
0.2910
179,100
+0.01(+2.00%)
Nov 07, 2019
0.2800
0.2930
0.2721
0.2853
94,685
+0.01(+3.37%)
Nov 06, 2019
0.2700
0.2815
0.2700
0.2760
30,670
-0.00(-1.43%)
Nov 05, 2019
0.2700
0.2800
0.2700
0.2800
86,495
+0.01(+2.56%)
Nov 04, 2019
0.2600
0.2800
0.2511
0.2730
82,903
+0.01(+4.00%)
Nov 01, 2019
0.2561
0.2750
0.2561
0.2625
54,700
-0.01(-4.55%)
Oct 31, 2019
0.2600
0.2750
0.2600
0.2750
44,166
+0.01(+4.40%)
Oct 30, 2019
0.2700
0.2800
0.2501
0.2634
87,105
-0.01(-2.44%)
Oct 29, 2019
0.2875
0.2875
0.2700
0.2700
99,256
-0.01(-2.88%)
Oct 28, 2019
0.2783
0.3020
0.2780
0.2780
94,243
-0.01(-3.30%)
Oct 25, 2019
0.2900
0.2900
0.2758
0.2875
35,700
+0.01(+3.75%)
Oct 24, 2019
0.2800
0.2900
0.2700
0.2771
84,130
-0.01(-4.51%)
Oct 23, 2019
0.2600
0.3100
0.2600
0.2902
261,893
+0.03(+11.53%)
Oct 22, 2019
0.2600
0.2785
0.2600
0.2602
18,342
-0.01(-2.80%)
Oct 21, 2019
0.2619
0.2790
0.2600
0.2677
38,550
-0.01(-1.94%)
Oct 18, 2019
0.2790
0.2850
0.2665
0.2730
36,200
-0.00(-0.58%)
Oct 17, 2019
0.2733
0.2764
0.2700
0.2746
33,384
+0.00(+0.73%)
Oct 16, 2019
0.2800
0.2898
0.2616
0.2726
92,529
-0.01(-2.68%)
Oct 15, 2019
0.2949
0.2949
0.2800
0.2801
88,653
-0.00(-0.28%)
Oct 14, 2019
0.2887
0.2897
0.2801
0.2809
24,145
-0.01(-1.92%)
Oct 11, 2019
0.2910
0.2910
0.2801
0.2864
9,800
+0.00(+0.49%)
Oct 10, 2019
0.2990
0.2990
0.2850
0.2850
28,459
+0.00(+0.00%)
Oct 09, 2019
0.2854
0.3100
0.2850
0.2850
13,904
-0.01(-4.04%)
Oct 08, 2019
0.2900
0.3090
0.2822
0.2970
282,029
-0.01(-4.19%)
Oct 07, 2019
0.2900
0.3250
0.2814
0.3100
325,207
+0.03(+10.71%)
Oct 04, 2019
0.2800
0.2948
0.2800
0.2800
117,800
+0.00(+1.23%)
Oct 03, 2019
0.2880
0.2900
0.2730
0.2766
33,729
-0.00(-0.14%)
Oct 02, 2019
0.2852
0.2875
0.2600
0.2770
69,288
+0.01(+1.95%)
Oct 01, 2019
0.2700
0.2798
0.2600
0.2717
106,122
+0.00(+0.63%)
Sep 30, 2019
0.2700
0.2803
0.2650
0.2700
107,986
-0.00(-0.22%)
Sep 27, 2019
0.2800
0.2800
0.2615
0.2706
54,000
-0.01(-2.70%)
Sep 26, 2019
0.2800
0.2900
0.2700
0.2781
109,088
+0.00(+1.02%)
Sep 25, 2019
0.2915
0.3069
0.2702
0.2753
122,073
+0.01(+1.96%)
Sep 24, 2019
0.2735
0.2875
0.2621
0.2700
185,763
-0.00(-1.28%)
Sep 23, 2019
0.2903
0.3100
0.2674
0.2735
197,249
-0.02(-5.79%)
Sep 20, 2019
0.3100
0.3100
0.2900
0.2903
126,500
-0.00(-0.75%)
Sep 19, 2019
0.2760
0.3150
0.2760
0.2925
95,872
-0.00(-1.52%)
Sep 18, 2019
0.2900
0.3360
0.2800
0.2970
666,592
+0.00(+0.61%)
Sep 17, 2019
0.3013
0.3100
0.2900
0.2952
74,438
-0.01(-2.02%)
Sep 16, 2019
0.2600
0.3200
0.2600
0.3013
77,170
+0.02(+6.43%)
Sep 13, 2019
0.2950
0.3098
0.2800
0.2831
108,100
-0.02(-5.19%)
Sep 12, 2019
0.3300
0.3300
0.2852
0.2986
227,471
+0.00(+0.20%)
Sep 11, 2019
0.2837
0.3288
0.2837
0.2980
403,715
+0.03(+10.29%)
Sep 10, 2019
0.3000
0.3000
0.2612
0.2702
174,678
-0.02(-7.91%)
Sep 09, 2019
0.2570
0.3099
0.2431
0.2934
963,860
+0.04(+14.12%)
Sep 06, 2019
0.2500
0.2600
0.2201
0.2571
152,900
+0.02(+10.11%)
Sep 05, 2019
0.2460
0.2600
0.2321
0.2335
13,231
-0.01(-2.38%)
Sep 04, 2019
0.2400
0.2500
0.2301
0.2392
54,379
-0.00(-1.16%)
Sep 03, 2019
0.2500
0.2500
0.2400
0.2420
85,372
+0.00(+0.54%)
Aug 30, 2019
0.2301
0.2528
0.2301
0.2407
53,200
-0.01(-4.52%)
Aug 29, 2019
0.2500
0.2601
0.2442
0.2521
118,268
+0.00(+0.08%)
Aug 28, 2019
0.2760
0.2760
0.2500
0.2519
121,496
-0.00(-1.18%)
Aug 27, 2019
0.2500
0.2680
0.2500
0.2549
38,439
+0.00(+1.88%)
Aug 26, 2019
0.2550
0.2759
0.2500
0.2502
34,075
-0.00(-0.24%)
Aug 23, 2019
0.2768
0.2789
0.2500
0.2508
92,800
-0.01(-4.89%)
Aug 22, 2019
0.2500
0.2700
0.2500
0.2637
34,071
+0.00(+1.74%)
Aug 21, 2019
0.2480
0.2799
0.2479
0.2592
158,622
+0.01(+4.52%)
Aug 20, 2019
0.2460
0.2525
0.2400
0.2480
227,968
-0.00(-0.24%)
Aug 19, 2019
0.2300
0.2500
0.2300
0.2486
196,343
+0.01(+5.07%)
Aug 16, 2019
0.2636
0.2636
0.2205
0.2366
143,900
+0.01(+2.65%)
Aug 15, 2019
0.2300
0.2550
0.2205
0.2305
358,653
+0.02(+9.50%)
Aug 14, 2019
0.2280
0.2300
0.2101
0.2105
303,391
-0.01(-4.41%)
Aug 13, 2019
0.2200
0.2310
0.2152
0.2202
95,688
+0.01(+2.42%)
Aug 12, 2019
0.2300
0.2405
0.2150
0.2150
79,865
-0.02(-6.56%)
Aug 09, 2019
0.2427
0.2427
0.2091
0.2301
72,000
-0.00(-0.82%)
Aug 08, 2019
0.2300
0.2472
0.2251
0.2320
165,736
+0.01(+3.29%)
Aug 07, 2019
0.2319
0.2390
0.1910
0.2246
112,979
-0.01(-6.03%)
Aug 06, 2019
0.2450
0.2600
0.2330
0.2390
301,739
+0.00(+0.42%)
Aug 05, 2019
0.2650
0.2650
0.2320
0.2380
312,651
-0.02(-8.99%)
Aug 02, 2019
0.2800
0.2824
0.2600
0.2615
377,400
-0.02(-7.07%)
Aug 01, 2019
0.2850
0.2921
0.2800
0.2814
216,157
-0.01(-2.29%)
Jul 31, 2019
0.2900
0.3005
0.2879
0.2880
218,878
-0.01(-4.00%)
Jul 30, 2019
0.2900
0.3099
0.2844
0.3000
602,460
+0.02(+5.52%)
Jul 29, 2019
0.2920
0.2920
0.2800
0.2843
127,507
-0.00(-0.25%)
Jul 26, 2019
0.2943
0.3099
0.2850
0.2850
326,900
-0.01(-2.46%)
Jul 25, 2019
0.3030
0.3030
0.2800
0.2922
218,203
-0.01(-2.60%)
Jul 24, 2019
0.2900
0.3000
0.2800
0.3000
374,470
+0.01(+3.88%)
Jul 23, 2019
0.2970
0.2970
0.2827
0.2888
184,770
-0.00(-1.43%)
Jul 22, 2019
0.3180
0.3180
0.2895
0.2930
674,228
-0.01(-4.81%)
Jul 19, 2019
0.3200
0.3230
0.2810
0.3078
521,800
-0.01(-3.57%)
Jul 18, 2019
0.2800
0.3500
0.2800
0.3192
2,699,726
+0.04(+13.84%)
Jul 17, 2019
0.2850
0.3150
0.2751
0.2804
534,178
+0.00(+0.07%)
Jul 16, 2019
0.2865
0.2890
0.2750
0.2802
155,023
-0.01(-2.20%)
Jul 15, 2019
0.2920
0.2920
0.2750
0.2865
297,808
+0.01(+1.96%)
Jul 12, 2019
0.3000
0.3018
0.2810
0.2810
381,200
-0.02(-6.33%)
Jul 11, 2019
0.2998
0.3150
0.2646
0.3000
1,886,952
-0.07(-18.92%)
Jul 10, 2019
0.3650
0.3800
0.3583
0.3700
97,878
+0.01(+3.70%)
Jul 09, 2019
0.3700
0.3745
0.3425
0.3568
127,616
-0.02(-4.73%)
Jul 08, 2019
0.3558
0.4000
0.3425
0.3745
563,234
+0.02(+6.91%)
Jul 05, 2019
0.3705
0.3800
0.3500
0.3503
207,100
-0.03(-7.67%)
Jul 03, 2019
0.3822
0.3854
0.3600
0.3794
167,700
+0.02(+5.39%)
Jul 02, 2019
0.4200
0.4400
0.3600
0.3600
824,301
-0.05(-12.39%)
Jul 01, 2019
0.4410
0.4410
0.3931
0.4109
97,022
-0.01(-2.17%)
Jun 28, 2019
0.3700
0.4300
0.3600
0.4200
524,000
+0.05(+13.54%)
Jun 27, 2019
0.3684
0.3759
0.3600
0.3699
95,391
+0.01(+1.37%)
Jun 26, 2019
0.3410
0.3800
0.3400
0.3649
90,067
+0.02(+4.68%)
Jun 25, 2019
0.3600
0.3900
0.3486
0.3486
176,941
-0.02(-5.25%)
Jun 24, 2019
0.3900
0.3911
0.3510
0.3679
265,322
-0.00(-0.57%)
Jun 21, 2019
0.3700
0.4500
0.3410
0.3700
1,223,500
-0.15(-28.56%)
Jun 20, 2019
0.6200
0.6350
0.5000
0.5179
647,883
-0.10(-16.47%)
Jun 19, 2019
0.6900
0.7000
0.6000
0.6200
237,345
-0.06(-8.82%)
Jun 18, 2019
0.7100
0.7300
0.6800
0.6800
65,522
-0.03(-4.23%)
Jun 17, 2019
0.7198
0.7400
0.6640
0.7100
155,622
+0.00(+0.28%)
Jun 14, 2019
0.7100
0.7400
0.6801
0.7080
179,900
-0.02(-2.97%)
Jun 13, 2019
0.7046
0.7500
0.6500
0.7297
611,783
+0.06(+8.73%)
Jun 12, 2019
0.6801
0.7140
0.6690
0.6711
64,899
-0.01(-1.31%)
Jun 11, 2019
0.7500
0.7800
0.6700
0.6800
194,306
-0.07(-9.09%)
Jun 10, 2019
0.6400
0.7652
0.6390
0.7480
296,457
+0.11(+16.87%)
Jun 07, 2019
0.6700
0.6719
0.6300
0.6400
125,400
-0.03(-4.48%)
Jun 06, 2019
0.7000
0.7000
0.6331
0.6700
192,656
-0.02(-2.72%)
Jun 05, 2019
0.6769
0.6900
0.6506
0.6887
131,800
+0.00(+0.57%)
Jun 04, 2019
0.7200
0.7857
0.6503
0.6848
316,713
-0.05(-6.19%)
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.