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, 2023
0.2700
0.2797
0.2500
0.2597
1,166,657
-0.01(-3.49%)
May 30, 2023
0.2600
0.2800
0.2491
0.2691
1,272,821
+0.02(+8.03%)
May 26, 2023
0.2500
0.2550
0.2480
0.2491
605,587
+0.00(+1.71%)
May 25, 2023
0.2660
0.2795
0.2158
0.2449
6,583,516
-0.11(-31.01%)
May 24, 2023
0.3786
0.3800
0.3311
0.3550
1,075,065
-0.02(-4.11%)
May 23, 2023
0.3769
0.3801
0.3650
0.3702
574,749
+0.01(+1.42%)
May 22, 2023
0.3600
0.3850
0.3481
0.3650
1,516,849
+0.02(+7.07%)
May 19, 2023
0.3570
0.3689
0.3300
0.3409
300,634
-0.02(-5.33%)
May 18, 2023
0.3497
0.3731
0.3462
0.3601
1,091,075
+0.01(+4.08%)
May 17, 2023
0.3500
0.3500
0.3205
0.3460
345,900
+0.01(+1.76%)
May 16, 2023
0.3500
0.3500
0.3384
0.3400
236,235
+0.00(+0.62%)
May 15, 2023
0.3110
0.3589
0.3110
0.3379
432,357
+0.02(+6.90%)
May 12, 2023
0.3200
0.3314
0.3025
0.3161
534,298
-0.01(-4.21%)
May 11, 2023
0.3459
0.3595
0.3181
0.3300
602,979
-0.02(-5.71%)
May 10, 2023
0.3800
0.3850
0.3410
0.3500
546,881
-0.02(-5.41%)
May 09, 2023
0.3380
0.3900
0.3302
0.3700
2,019,612
+0.03(+9.47%)
May 08, 2023
0.3200
0.3400
0.3124
0.3380
380,512
+0.02(+5.63%)
May 05, 2023
0.2959
0.3300
0.2952
0.3200
795,988
+0.02(+7.64%)
May 04, 2023
0.3000
0.3004
0.2850
0.2973
351,587
+0.01(+2.52%)
May 03, 2023
0.2841
0.3077
0.2841
0.2900
98,243
-0.00(-0.14%)
May 02, 2023
0.2800
0.2997
0.2800
0.2904
93,339
+0.01(+3.27%)
May 01, 2023
0.2933
0.3124
0.2802
0.2812
122,497
-0.01(-2.67%)
Apr 28, 2023
0.2901
0.3099
0.2835
0.2889
196,374
-0.01(-2.92%)
Apr 27, 2023
0.3000
0.3173
0.2902
0.2976
586,433
+0.00(+0.27%)
Apr 26, 2023
0.2900
0.3075
0.2900
0.2968
197,678
+0.01(+2.34%)
Apr 25, 2023
0.3000
0.3200
0.2900
0.2900
111,462
-0.02(-6.36%)
Apr 24, 2023
0.3100
0.3200
0.2973
0.3097
118,168
-0.02(-6.09%)
Apr 21, 2023
0.3102
0.3343
0.3102
0.3298
20,362
+0.01(+3.13%)
Apr 20, 2023
0.3267
0.3391
0.3100
0.3198
241,160
-0.01(-3.15%)
Apr 19, 2023
0.3398
0.3398
0.3225
0.3302
129,722
+0.00(+0.06%)
Apr 18, 2023
0.3400
0.3400
0.3200
0.3300
156,203
-0.01(-2.97%)
Apr 17, 2023
0.3400
0.3557
0.3200
0.3401
226,505
+0.00(+0.38%)
Apr 14, 2023
0.3500
0.3600
0.3158
0.3388
568,031
+0.00(+1.10%)
Apr 13, 2023
0.3000
0.3450
0.2985
0.3351
1,054,181
+0.05(+17.41%)
Apr 12, 2023
0.2900
0.3045
0.2800
0.2854
143,081
-0.00(-0.59%)
Apr 11, 2023
0.2800
0.2928
0.2800
0.2871
127,138
-0.00(-0.59%)
Apr 10, 2023
0.3000
0.3019
0.2801
0.2888
106,704
-0.01(-2.50%)
Apr 06, 2023
0.3000
0.3000
0.2900
0.2962
104,009
+0.00(+1.37%)
Apr 05, 2023
0.2900
0.3100
0.2850
0.2922
158,973
+0.00(+0.76%)
Apr 04, 2023
0.3035
0.3077
0.2900
0.2900
139,631
-0.01(-4.45%)
Apr 03, 2023
0.2900
0.3200
0.2930
0.3035
158,202
+0.01(+4.05%)
Mar 31, 2023
0.3000
0.3179
0.2900
0.2917
225,597
-0.01(-3.22%)
Mar 30, 2023
0.3049
0.3300
0.2901
0.3014
253,478
-0.00(-1.28%)
Mar 29, 2023
0.2900
0.3200
0.2800
0.3053
128,511
+0.03(+8.92%)
Mar 28, 2023
0.3100
0.3099
0.2385
0.2803
215,936
-0.02(-5.59%)
Mar 27, 2023
0.3000
0.3070
0.2900
0.2969
139,914
-0.00(-0.30%)
Mar 24, 2023
0.2965
0.3095
0.2906
0.2978
111,660
-0.00(-0.73%)
Mar 23, 2023
0.3000
0.3145
0.2900
0.3000
133,026
+0.00(+0.00%)
Mar 22, 2023
0.3200
0.3200
0.3000
0.3000
132,330
-0.01(-3.91%)
Mar 21, 2023
0.3000
0.3198
0.3000
0.3122
59,114
+0.01(+3.86%)
Mar 20, 2023
0.3055
0.3055
0.3000
0.3006
75,329
-0.01(-3.03%)
Mar 17, 2023
0.3200
0.3200
0.3000
0.3100
93,491
+0.00(+0.65%)
Mar 16, 2023
0.3000
0.3080
0.2802
0.3080
230,754
-0.00(-0.55%)
Mar 15, 2023
0.3086
0.3100
0.2925
0.3097
137,122
+0.01(+2.55%)
Mar 14, 2023
0.3000
0.3141
0.2979
0.3020
180,310
+0.01(+2.17%)
Mar 13, 2023
0.2638
0.3000
0.2638
0.2956
330,020
+0.00(+0.61%)
Mar 10, 2023
0.3300
0.3300
0.2805
0.2938
670,492
-0.04(-11.13%)
Mar 09, 2023
0.3600
0.3699
0.3150
0.3306
414,017
-0.04(-10.04%)
Mar 08, 2023
0.3544
0.3724
0.3505
0.3675
197,831
+0.00(+0.71%)
Mar 07, 2023
0.3802
0.3874
0.3526
0.3649
139,939
-0.02(-5.22%)
Mar 06, 2023
0.4000
0.4000
0.3802
0.3850
124,327
-0.01(-2.06%)
Mar 03, 2023
0.3999
0.3999
0.3802
0.3931
150,349
+0.00(+1.11%)
Mar 02, 2023
0.4000
0.4000
0.3800
0.3888
92,290
+0.00(+0.60%)
Mar 01, 2023
0.3886
0.3900
0.3812
0.3865
140,896
+0.00(+0.39%)
Feb 28, 2023
0.3800
0.4083
0.3800
0.3850
204,674
+0.00(+1.21%)
Feb 27, 2023
0.3800
0.3989
0.3600
0.3804
178,371
+0.00(+0.63%)
Feb 24, 2023
0.3811
0.3849
0.3600
0.3780
145,865
-0.01(-1.82%)
Feb 23, 2023
0.4100
0.4067
0.3811
0.3850
205,324
+0.00(+0.29%)
Feb 22, 2023
0.3986
0.4100
0.3839
0.3839
95,776
-0.01(-3.15%)
Feb 21, 2023
0.4100
0.4300
0.3810
0.3964
110,171
-0.01(-2.56%)
Feb 17, 2023
0.4170
0.4286
0.3950
0.4068
118,238
-0.02(-5.37%)
Feb 16, 2023
0.4190
0.4300
0.4038
0.4299
253,238
+0.01(+2.45%)
Feb 15, 2023
0.3903
0.4200
0.3903
0.4196
130,982
+0.03(+7.51%)
Feb 14, 2023
0.4200
0.4200
0.3810
0.3903
153,069
-0.01(-3.65%)
Feb 13, 2023
0.3850
0.4100
0.3800
0.4051
113,263
+0.01(+2.27%)
Feb 10, 2023
0.3911
0.4173
0.3900
0.3961
195,643
-0.00(-0.23%)
Feb 09, 2023
0.4500
0.4500
0.3901
0.3970
235,340
-0.03(-7.70%)
Feb 08, 2023
0.4403
0.4611
0.4213
0.4301
156,032
-0.01(-2.89%)
Feb 07, 2023
0.4500
0.4600
0.4301
0.4429
293,050
-0.01(-3.00%)
Feb 06, 2023
0.5000
0.5100
0.4121
0.4566
796,613
-0.03(-6.28%)
Feb 03, 2023
0.4971
0.5046
0.4864
0.4872
461,802
+0.00(+0.16%)
Feb 02, 2023
0.4600
0.4933
0.4500
0.4864
927,055
+0.04(+8.09%)
Feb 01, 2023
0.4600
0.4600
0.4301
0.4500
384,636
-0.01(-1.32%)
Jan 31, 2023
0.4155
0.4653
0.4008
0.4560
631,111
+0.05(+11.52%)
Jan 30, 2023
0.4000
0.4200
0.3900
0.4089
518,327
+0.01(+3.60%)
Jan 27, 2023
0.3699
0.4000
0.3499
0.3947
1,038,457
+0.03(+8.29%)
Jan 26, 2023
0.3400
0.3645
0.3370
0.3645
276,811
+0.03(+8.19%)
Jan 25, 2023
0.3200
0.3369
0.3123
0.3369
124,319
+0.02(+6.08%)
Jan 24, 2023
0.3300
0.3300
0.3100
0.3176
227,555
-0.01(-3.08%)
Jan 23, 2023
0.3300
0.3386
0.3114
0.3277
210,042
+0.02(+6.47%)
Jan 20, 2023
0.3300
0.3347
0.3073
0.3078
253,672
+0.00(+0.56%)
Jan 19, 2023
0.3196
0.3349
0.3050
0.3061
137,265
-0.02(-5.20%)
Jan 18, 2023
0.3534
0.3670
0.3170
0.3229
496,543
-0.03(-8.60%)
Jan 17, 2023
0.3700
0.3700
0.3325
0.3533
775,940
-0.01(-1.70%)
Jan 13, 2023
0.3280
0.3700
0.3219
0.3594
729,337
+0.03(+9.57%)
Jan 12, 2023
0.2700
0.3300
0.2700
0.3280
1,668,662
+0.06(+23.73%)
Jan 11, 2023
0.2800
0.2800
0.2651
0.2651
124,262
-0.00(-0.93%)
Jan 10, 2023
0.2673
0.2699
0.2600
0.2676
129,011
-0.01(-2.94%)
Jan 09, 2023
0.2710
0.2782
0.2641
0.2757
137,916
+0.01(+2.76%)
Jan 06, 2023
0.2600
0.2800
0.2500
0.2683
246,437
+0.01(+2.95%)
Jan 05, 2023
0.2500
0.2759
0.2500
0.2606
235,804
+0.02(+6.80%)
Jan 04, 2023
0.2400
0.2458
0.2307
0.2440
176,983
+0.01(+2.95%)
Jan 03, 2023
0.2149
0.2399
0.2149
0.2370
220,788
+0.02(+7.00%)
Dec 30, 2022
0.2038
0.2250
0.2034
0.2215
352,595
+0.01(+5.43%)
Dec 29, 2022
0.2000
0.2209
0.2000
0.2101
494,888
+0.01(+2.74%)
Dec 28, 2022
0.2100
0.2183
0.2022
0.2045
232,957
-0.01(-4.88%)
Dec 27, 2022
0.2400
0.2448
0.2100
0.2150
601,810
-0.03(-12.21%)
Dec 23, 2022
0.2343
0.2499
0.2336
0.2449
56,859
+0.01(+3.03%)
Dec 22, 2022
0.2348
0.2475
0.2300
0.2377
165,348
-0.00(-1.82%)
Dec 21, 2022
0.2646
0.2646
0.2410
0.2421
323,900
-0.01(-3.28%)
Dec 20, 2022
0.2558
0.2606
0.2500
0.2503
200,261
-0.00(-1.07%)
Dec 19, 2022
0.2600
0.2800
0.2502
0.2530
160,581
-0.03(-9.64%)
Dec 16, 2022
0.2700
0.2800
0.2552
0.2800
147,212
+0.01(+3.63%)
Dec 15, 2022
0.2721
0.2884
0.2651
0.2702
243,026
-0.01(-5.03%)
Dec 14, 2022
0.2800
0.2998
0.2823
0.2845
309,650
-0.00(-0.80%)
Dec 13, 2022
0.2850
0.2910
0.2840
0.2868
184,454
+0.01(+2.32%)
Dec 12, 2022
0.2600
0.2803
0.2650
0.2803
194,961
+0.01(+4.63%)
Dec 09, 2022
0.2689
0.2721
0.2630
0.2679
286,760
-0.01(-3.35%)
Dec 08, 2022
0.2870
0.2870
0.2560
0.2772
240,187
+0.00(+0.80%)
Dec 07, 2022
0.2808
0.2898
0.2749
0.2750
232,030
-0.01(-2.10%)
Dec 06, 2022
0.2850
0.2919
0.2808
0.2809
139,153
+0.00(+0.14%)
Dec 05, 2022
0.2999
0.3000
0.2805
0.2805
139,544
-0.02(-6.47%)
Dec 02, 2022
0.2808
0.3000
0.2808
0.2999
279,887
+0.01(+3.31%)
Dec 01, 2022
0.2980
0.3040
0.2875
0.2903
166,994
-0.01(-2.58%)
Nov 30, 2022
0.3000
0.3199
0.2799
0.2980
531,518
-0.01(-1.65%)
Nov 29, 2022
0.2953
0.3128
0.2953
0.3030
256,382
-0.00(-0.59%)
Nov 28, 2022
0.3101
0.3210
0.3000
0.3048
306,559
-0.02(-4.78%)
Nov 25, 2022
0.3200
0.3209
0.3092
0.3201
65,790
+0.01(+3.16%)
Nov 23, 2022
0.3200
0.3257
0.3037
0.3103
277,608
-0.01(-3.03%)
Nov 22, 2022
0.3342
0.3398
0.3200
0.3200
205,794
-0.01(-3.03%)
Nov 21, 2022
0.3251
0.3386
0.3234
0.3300
223,195
-0.01(-2.94%)
Nov 18, 2022
0.3388
0.3450
0.3343
0.3400
70,368
+0.00(+0.06%)
Nov 17, 2022
0.3400
0.3485
0.3305
0.3398
117,659
-0.01(-3.71%)
Nov 16, 2022
0.3500
0.3549
0.3400
0.3529
324,582
-0.00(-0.20%)
Nov 15, 2022
0.3900
0.3902
0.3200
0.3536
1,857,774
-0.08(-18.34%)
Nov 14, 2022
0.4000
0.4340
0.4000
0.4330
147,391
+0.02(+4.84%)
Nov 11, 2022
0.3725
0.4150
0.3705
0.4130
251,760
+0.03(+7.27%)
Nov 10, 2022
0.3700
0.3950
0.3602
0.3850
217,392
+0.03(+6.94%)
Nov 09, 2022
0.3600
0.3700
0.3600
0.3600
153,205
-0.00(-1.21%)
Nov 08, 2022
0.3601
0.3699
0.3600
0.3644
74,546
-0.00(-0.22%)
Nov 07, 2022
0.3600
0.3768
0.3600
0.3652
140,816
-0.00(-1.30%)
Nov 04, 2022
0.3702
0.3704
0.3623
0.3700
121,557
-0.00(-0.03%)
Nov 03, 2022
0.3783
0.3802
0.3701
0.3701
237,532
-0.01(-2.61%)
Nov 02, 2022
0.3701
0.3830
0.3701
0.3800
156,278
-0.00(-0.73%)
Nov 01, 2022
0.3703
0.3900
0.3703
0.3828
94,807
+0.01(+3.43%)
Oct 31, 2022
0.3705
0.3859
0.3697
0.3701
250,957
-0.01(-2.61%)
Oct 28, 2022
0.3900
0.3900
0.3700
0.3800
184,386
-0.01(-2.01%)
Oct 27, 2022
0.3800
0.3994
0.3800
0.3878
73,157
+0.00(+0.99%)
Oct 26, 2022
0.3700
0.3997
0.3700
0.3840
139,309
+0.00(+0.55%)
Oct 25, 2022
0.3700
0.3828
0.3602
0.3819
118,705
+0.01(+3.24%)
Oct 24, 2022
0.3700
0.3799
0.3600
0.3699
121,520
-0.01(-1.75%)
Oct 21, 2022
0.3750
0.3900
0.3711
0.3765
353,762
-0.00(-0.03%)
Oct 20, 2022
0.3856
0.3943
0.3720
0.3766
60,848
-0.01(-1.67%)
Oct 19, 2022
0.3900
0.4084
0.3830
0.3830
358,565
-0.02(-3.82%)
Oct 18, 2022
0.3800
0.4000
0.3780
0.3982
270,616
+0.02(+5.68%)
Oct 17, 2022
0.3800
0.3924
0.3750
0.3768
166,423
-0.00(-0.79%)
Oct 14, 2022
0.3710
0.3885
0.3710
0.3798
82,965
+0.01(+2.34%)
Oct 13, 2022
0.3800
0.3867
0.3621
0.3711
229,156
-0.01(-1.33%)
Oct 12, 2022
0.3750
0.3802
0.3610
0.3761
244,360
-0.00(-1.13%)
Oct 11, 2022
0.3800
0.3899
0.3800
0.3804
66,708
-0.00(-0.16%)
Oct 10, 2022
0.4000
0.4132
0.3810
0.3810
555,312
-0.02(-5.97%)
Oct 07, 2022
0.4073
0.4149
0.4000
0.4052
309,075
-0.01(-2.36%)
Oct 06, 2022
0.4175
0.4274
0.4100
0.4150
242,273
-0.00(-0.60%)
Oct 05, 2022
0.4012
0.4293
0.4000
0.4175
179,748
+0.01(+2.10%)
Oct 04, 2022
0.4150
0.4299
0.4069
0.4089
165,252
+0.00(+0.74%)
Oct 03, 2022
0.4079
0.4260
0.4005
0.4059
212,977
-0.00(-0.27%)
Sep 30, 2022
0.4200
0.4460
0.4070
0.4070
211,251
-0.03(-7.50%)
Sep 29, 2022
0.4267
0.4500
0.4207
0.4400
151,123
+0.00(+0.69%)
Sep 28, 2022
0.4100
0.4474
0.4100
0.4370
103,843
+0.02(+4.87%)
Sep 27, 2022
0.4319
0.4496
0.4106
0.4167
114,606
-0.01(-1.88%)
Sep 26, 2022
0.4200
0.4551
0.4236
0.4247
133,516
-0.01(-2.75%)
Sep 23, 2022
0.4500
0.4501
0.4200
0.4367
383,667
-0.02(-4.65%)
Sep 22, 2022
0.4984
0.4984
0.4500
0.4580
549,473
-0.04(-7.29%)
Sep 21, 2022
0.5000
0.5000
0.4850
0.4940
164,914
+0.00(+0.10%)
Sep 20, 2022
0.5000
0.5098
0.4900
0.4935
92,728
-0.01(-1.28%)
Sep 19, 2022
0.5100
0.5149
0.4900
0.4999
229,004
-0.02(-3.18%)
Sep 16, 2022
0.5150
0.5163
0.5000
0.5163
274,105
+0.01(+2.97%)
Sep 15, 2022
0.5050
0.5172
0.4858
0.5014
495,081
+0.02(+4.74%)
Sep 14, 2022
0.4900
0.5100
0.4787
0.4787
284,789
-0.00(-0.68%)
Sep 13, 2022
0.4960
0.4960
0.4800
0.4820
140,603
-0.01(-2.82%)
Sep 12, 2022
0.4872
0.5150
0.4800
0.4960
474,771
+0.01(+3.05%)
Sep 09, 2022
0.4643
0.4842
0.4600
0.4813
327,446
+0.01(+2.75%)
Sep 08, 2022
0.4600
0.4757
0.4500
0.4684
260,173
+0.00(+0.77%)
Sep 07, 2022
0.4722
0.5000
0.4514
0.4648
212,041
-0.00(-0.62%)
Sep 06, 2022
0.4900
0.5000
0.4577
0.4677
208,192
-0.02(-3.98%)
Sep 02, 2022
0.4824
0.4918
0.4800
0.4871
172,212
-0.01(-1.99%)
Sep 01, 2022
0.5095
0.5160
0.4711
0.4970
413,593
-0.02(-3.81%)
Aug 31, 2022
0.5289
0.5289
0.5164
0.5167
102,831
-0.01(-1.30%)
Aug 30, 2022
0.5200
0.5300
0.5200
0.5235
200,895
+0.01(+1.22%)
Aug 29, 2022
0.5100
0.5329
0.5001
0.5172
350,908
+0.01(+1.41%)
Aug 26, 2022
0.5100
0.5300
0.4651
0.5100
800,980
-0.00(-0.22%)
Aug 25, 2022
0.5100
0.5205
0.5050
0.5111
141,138
-0.01(-1.79%)
Aug 24, 2022
0.5031
0.5400
0.5031
0.5204
189,299
+0.01(+2.04%)
Aug 23, 2022
0.5165
0.5299
0.5070
0.5100
202,588
-0.01(-0.97%)
Aug 22, 2022
0.5300
0.5416
0.5150
0.5150
181,137
-0.03(-6.09%)
Aug 19, 2022
0.5500
0.5744
0.5350
0.5484
237,410
-0.03(-4.53%)
Aug 18, 2022
0.5000
0.5900
0.5000
0.5744
1,645,387
+0.07(+13.41%)
Aug 17, 2022
0.5300
0.5300
0.5026
0.5065
165,187
-0.02(-3.12%)
Aug 16, 2022
0.4900
0.5300
0.4820
0.5228
560,552
+0.01(+2.31%)
Aug 15, 2022
0.4900
0.5197
0.4796
0.5110
624,060
+0.03(+5.36%)
Aug 12, 2022
0.4800
0.4900
0.4700
0.4850
265,566
+0.00(+0.98%)
Aug 11, 2022
0.4748
0.4884
0.4748
0.4803
92,259
+0.00(+0.23%)
Aug 10, 2022
0.4700
0.4886
0.4350
0.4792
246,073
+0.00(+0.67%)
Aug 09, 2022
0.4723
0.4871
0.4700
0.4760
142,450
-0.01(-2.24%)
Aug 08, 2022
0.4650
0.4968
0.4650
0.4869
193,143
+0.01(+1.69%)
Aug 05, 2022
0.4664
0.4894
0.4584
0.4788
249,645
+0.01(+1.87%)
Aug 04, 2022
0.5100
0.5185
0.4500
0.4700
417,202
-0.03(-6.06%)
Aug 03, 2022
0.4700
0.5200
0.4700
0.5003
342,177
+0.02(+3.47%)
Aug 02, 2022
0.4600
0.4891
0.4600
0.4835
119,845
+0.02(+4.31%)
Aug 01, 2022
0.4700
0.4742
0.4502
0.4635
56,879
+0.00(+0.02%)
Jul 29, 2022
0.4552
0.4671
0.4500
0.4634
107,613
+0.00(+1.07%)
Jul 28, 2022
0.4400
0.4600
0.4360
0.4585
139,743
+0.02(+4.47%)
Jul 27, 2022
0.4300
0.4442
0.4300
0.4389
138,176
+0.01(+2.07%)
Jul 26, 2022
0.4462
0.4599
0.4300
0.4300
273,419
-0.03(-6.52%)
Jul 25, 2022
0.4800
0.4800
0.4227
0.4600
309,863
-0.01(-1.58%)
Jul 22, 2022
0.4800
0.4949
0.4620
0.4674
180,592
-0.02(-4.61%)
Jul 21, 2022
0.4700
0.4986
0.4700
0.4900
167,562
-0.01(-1.01%)
Jul 20, 2022
0.4868
0.5000
0.4813
0.4950
88,945
+0.01(+1.33%)
Jul 19, 2022
0.4800
0.5056
0.4800
0.4885
264,630
+0.02(+3.94%)
Jul 18, 2022
0.4880
0.5000
0.4670
0.4700
290,603
-0.02(-3.71%)
Jul 15, 2022
0.4850
0.5000
0.4800
0.4881
186,280
+0.01(+1.06%)
Jul 14, 2022
0.4800
0.5070
0.4700
0.4830
117,242
-0.00(-0.35%)
Jul 13, 2022
0.4800
0.5200
0.4737
0.4847
181,001
-0.02(-4.57%)
Jul 12, 2022
0.4900
0.5103
0.4845
0.5079
192,684
+0.02(+3.70%)
Jul 11, 2022
0.5050
0.5200
0.4898
0.4898
111,498
-0.04(-6.70%)
Jul 08, 2022
0.5000
0.5300
0.4949
0.5250
257,753
+0.02(+4.19%)
Jul 07, 2022
0.4756
0.5100
0.4669
0.5039
123,183
+0.02(+4.98%)
Jul 06, 2022
0.5000
0.5000
0.4780
0.4800
140,814
-0.02(-3.09%)
Jul 05, 2022
0.4500
0.5000
0.4500
0.4953
151,031
+0.01(+1.08%)
Jul 01, 2022
0.4801
0.5083
0.4658
0.4900
108,407
-0.01(-1.01%)
Jun 30, 2022
0.4546
0.4950
0.4500
0.4950
313,213
+0.02(+5.27%)
Jun 29, 2022
0.5072
0.5072
0.4504
0.4702
248,536
-0.03(-5.20%)
Jun 28, 2022
0.4750
0.5187
0.4750
0.4960
627,114
+0.04(+9.01%)
Jun 27, 2022
0.4535
0.4797
0.4535
0.4550
142,094
-0.00(-0.48%)
Jun 24, 2022
0.4500
0.4655
0.4415
0.4572
191,913
+0.01(+2.74%)
Jun 23, 2022
0.4055
0.4499
0.4055
0.4450
313,303
+0.04(+9.74%)
Jun 22, 2022
0.3973
0.4200
0.3900
0.4055
129,734
+0.01(+1.38%)
Jun 21, 2022
0.4347
0.4357
0.3998
0.4000
476,474
-0.02(-4.76%)
Jun 17, 2022
0.4122
0.4484
0.4122
0.4200
133,471
+0.01(+3.55%)
Jun 16, 2022
0.4539
0.4539
0.4000
0.4056
394,892
-0.03(-6.28%)
Jun 15, 2022
0.4100
0.4500
0.4100
0.4328
373,714
+0.02(+4.64%)
Jun 14, 2022
0.4300
0.4399
0.4100
0.4136
264,418
-0.03(-6.26%)
Jun 13, 2022
0.4500
0.4800
0.4229
0.4412
233,532
-0.04(-9.18%)
Jun 10, 2022
0.4800
0.5250
0.4800
0.4858
278,541
-0.00(-0.70%)
Jun 09, 2022
0.4800
0.5350
0.4800
0.4892
127,287
+0.00(+0.25%)
Jun 08, 2022
0.4846
0.5400
0.4800
0.4880
353,333
-0.01(-2.32%)
Jun 07, 2022
0.5195
0.5315
0.4996
0.4996
494,543
-0.04(-6.62%)
Jun 06, 2022
0.5207
0.5390
0.5100
0.5350
208,163
+0.01(+1.81%)
Jun 03, 2022
0.5013
0.5300
0.5013
0.5255
134,706
+0.01(+1.68%)
Jun 02, 2022
0.5084
0.5299
0.4500
0.5168
266,419
-0.02(-2.86%)
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.