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
Alexco Resource Corp
(NY:
AXU
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Sep 6, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
2.250
2.320
2.180
2.290
1,950,100
+0.15(+7.01%)
May 28, 2020
2.200
2.340
2.120
2.140
2,039,397
-0.05(-2.28%)
May 27, 2020
1.980
2.190
1.940
2.190
1,800,003
+0.14(+6.83%)
May 26, 2020
2.150
2.220
2.040
2.050
1,745,223
-0.13(-5.96%)
May 22, 2020
2.220
2.300
2.090
2.180
1,940,700
-0.04(-1.80%)
May 21, 2020
2.200
2.280
2.080
2.220
1,960,991
-0.08(-3.48%)
May 20, 2020
2.350
2.430
2.230
2.300
2,616,619
+0.00(+0.00%)
May 19, 2020
2.310
2.350
2.170
2.300
3,150,874
+0.05(+2.22%)
May 18, 2020
2.240
2.260
2.130
2.250
2,192,608
+0.14(+6.64%)
May 15, 2020
1.980
2.120
1.960
2.110
2,615,800
+0.27(+14.67%)
May 14, 2020
1.700
1.840
1.700
1.840
1,086,586
+0.14(+8.24%)
May 13, 2020
1.720
1.750
1.610
1.700
1,292,746
-0.01(-0.58%)
May 12, 2020
1.850
1.850
1.700
1.710
710,259
-0.04(-2.29%)
May 11, 2020
1.800
1.840
1.710
1.750
829,655
-0.02(-1.13%)
May 08, 2020
1.800
1.870
1.740
1.770
1,434,400
-0.02(-1.12%)
May 07, 2020
1.690
1.805
1.650
1.790
1,341,115
+0.11(+6.55%)
May 06, 2020
1.740
1.750
1.670
1.680
884,864
-0.07(-4.00%)
May 05, 2020
1.630
1.760
1.630
1.750
1,009,405
+0.13(+8.02%)
May 04, 2020
1.650
1.685
1.600
1.620
835,057
-0.02(-1.22%)
May 01, 2020
1.570
1.660
1.525
1.640
885,800
+0.02(+1.23%)
Apr 30, 2020
1.710
1.710
1.570
1.620
1,189,833
-0.09(-5.26%)
Apr 29, 2020
1.650
1.720
1.590
1.710
2,150,912
+0.10(+6.21%)
Apr 28, 2020
1.600
1.620
1.510
1.610
818,521
+0.07(+4.55%)
Apr 27, 2020
1.510
1.560
1.460
1.540
1,033,354
+0.04(+2.67%)
Apr 24, 2020
1.540
1.560
1.410
1.500
1,500,700
-0.04(-2.60%)
Apr 23, 2020
1.580
1.700
1.490
1.540
1,794,258
+0.01(+0.65%)
Apr 22, 2020
1.480
1.550
1.440
1.530
1,127,341
+0.10(+6.99%)
Apr 21, 2020
1.400
1.460
1.370
1.430
863,613
-0.04(-2.72%)
Apr 20, 2020
1.410
1.520
1.390
1.470
1,009,682
+0.05(+3.52%)
Apr 17, 2020
1.360
1.470
1.360
1.420
765,600
-0.05(-3.40%)
Apr 16, 2020
1.500
1.550
1.400
1.470
1,321,424
-0.03(-2.00%)
Apr 15, 2020
1.500
1.620
1.490
1.500
1,122,832
-0.10(-6.25%)
Apr 14, 2020
1.680
1.805
1.525
1.600
2,294,020
-0.02(-1.23%)
Apr 13, 2020
1.460
1.620
1.350
1.620
1,561,875
+0.21(+14.89%)
Apr 09, 2020
1.330
1.420
1.310
1.410
1,661,700
+0.17(+13.71%)
Apr 08, 2020
1.320
1.360
1.240
1.240
965,873
-0.08(-6.06%)
Apr 07, 2020
1.360
1.430
1.280
1.320
1,370,837
-0.02(-1.49%)
Apr 06, 2020
1.250
1.370
1.240
1.340
1,385,548
+0.12(+9.84%)
Apr 03, 2020
1.300
1.313
1.190
1.220
504,100
-0.03(-2.40%)
Apr 02, 2020
1.200
1.300
1.200
1.250
1,192,956
+0.08(+7.30%)
Apr 01, 2020
1.190
1.240
1.140
1.165
676,661
-0.05(-4.51%)
Mar 31, 2020
1.240
1.310
1.180
1.220
592,846
-0.01(-0.81%)
Mar 30, 2020
1.170
1.290
1.170
1.230
993,370
-0.05(-3.91%)
Mar 27, 2020
1.400
1.400
1.200
1.280
1,306,200
-0.16(-10.80%)
Mar 26, 2020
1.500
1.600
1.370
1.435
1,262,606
-0.07(-4.97%)
Mar 25, 2020
1.310
1.600
1.240
1.510
4,041,150
+0.07(+4.86%)
Mar 24, 2020
1.540
1.580
1.390
1.440
1,790,889
+0.06(+4.35%)
Mar 23, 2020
1.360
1.440
1.250
1.380
1,889,111
-0.09(-6.12%)
Mar 20, 2020
1.300
1.620
1.190
1.470
11,324,200
+0.21(+16.67%)
Mar 19, 2020
1.060
1.270
1.040
1.260
2,147,699
+0.09(+7.69%)
Mar 18, 2020
1.180
1.240
1.052
1.170
2,262,680
-0.08(-6.40%)
Mar 17, 2020
1.000
1.270
0.9900
1.250
2,125,507
+0.27(+27.96%)
Mar 16, 2020
0.7500
1.060
0.7241
0.9769
2,855,289
+0.06(+6.08%)
Mar 13, 2020
1.090
1.100
0.8600
0.9209
1,855,000
-0.03(-3.54%)
Mar 12, 2020
0.9500
1.140
0.9000
0.9547
2,374,232
-0.32(-24.83%)
Mar 11, 2020
1.450
1.450
1.250
1.270
1,394,670
-0.17(-11.81%)
Mar 10, 2020
1.450
1.500
1.320
1.440
1,188,405
+0.01(+0.70%)
Mar 09, 2020
1.510
1.520
1.400
1.430
1,399,506
-0.19(-11.73%)
Mar 06, 2020
1.730
1.800
1.570
1.620
1,451,600
-0.13(-7.43%)
Mar 05, 2020
1.630
1.760
1.570
1.750
2,059,992
+0.17(+10.76%)
Mar 04, 2020
1.600
1.620
1.510
1.580
1,052,519
+0.01(+0.64%)
Mar 03, 2020
1.560
1.710
1.530
1.570
2,396,066
+0.03(+1.95%)
Mar 02, 2020
1.540
1.570
1.420
1.540
1,653,396
+0.05(+3.36%)
Feb 28, 2020
1.430
1.500
1.230
1.490
4,480,300
-0.17(-10.24%)
Feb 27, 2020
1.880
1.910
1.650
1.660
3,002,492
-0.22(-11.70%)
Feb 26, 2020
1.940
1.960
1.880
1.880
1,340,653
-0.09(-4.57%)
Feb 25, 2020
2.070
2.110
1.900
1.970
2,423,896
-0.16(-7.51%)
Feb 24, 2020
2.230
2.295
1.990
2.130
3,908,618
-0.06(-2.74%)
Feb 21, 2020
2.110
2.200
2.080
2.190
2,404,700
+0.14(+6.83%)
Feb 20, 2020
2.020
2.130
2.020
2.050
1,514,826
+0.01(+0.49%)
Feb 19, 2020
1.980
2.040
1.900
2.040
1,824,983
+0.17(+9.09%)
Feb 18, 2020
1.760
1.940
1.760
1.870
2,527,516
+0.12(+6.86%)
Feb 14, 2020
1.770
1.800
1.726
1.750
580,500
-0.02(-1.13%)
Feb 13, 2020
1.760
1.810
1.750
1.770
671,969
+0.03(+1.72%)
Feb 12, 2020
1.710
1.780
1.706
1.740
501,761
+0.00(+0.00%)
Feb 11, 2020
1.750
1.750
1.690
1.740
432,125
-0.01(-0.57%)
Feb 10, 2020
1.730
1.760
1.690
1.750
707,169
+0.05(+2.94%)
Feb 07, 2020
1.750
1.780
1.675
1.700
945,600
-0.03(-1.73%)
Feb 06, 2020
1.790
1.810
1.730
1.730
709,934
-0.01(-0.57%)
Feb 05, 2020
1.710
1.785
1.670
1.740
547,039
+0.03(+1.75%)
Feb 04, 2020
1.720
1.765
1.650
1.710
864,011
-0.05(-2.84%)
Feb 03, 2020
1.770
1.790
1.700
1.760
573,636
-0.02(-1.12%)
Jan 31, 2020
1.780
1.818
1.750
1.780
743,200
+0.00(+0.00%)
Jan 30, 2020
1.760
1.825
1.740
1.780
970,208
+0.06(+3.49%)
Jan 29, 2020
1.710
1.780
1.680
1.720
1,366,321
-0.03(-1.71%)
Jan 28, 2020
1.740
1.790
1.690
1.750
1,082,900
-0.03(-1.69%)
Jan 27, 2020
1.880
1.900
1.750
1.780
1,123,858
-0.07(-3.78%)
Jan 24, 2020
1.810
1.900
1.780
1.850
1,573,100
+0.04(+2.21%)
Jan 23, 2020
1.850
1.900
1.800
1.810
1,289,960
-0.06(-3.21%)
Jan 22, 2020
1.840
1.890
1.820
1.870
799,034
+0.03(+1.63%)
Jan 21, 2020
1.800
1.870
1.770
1.840
944,639
-0.01(-0.54%)
Jan 17, 2020
1.930
1.950
1.840
1.850
1,540,500
-0.07(-3.65%)
Jan 16, 2020
1.920
1.970
1.870
1.920
1,059,816
-0.01(-0.52%)
Jan 15, 2020
1.910
1.960
1.870
1.930
1,592,888
+0.04(+2.12%)
Jan 14, 2020
1.810
1.980
1.800
1.890
1,658,729
+0.07(+3.85%)
Jan 13, 2020
1.960
1.980
1.820
1.820
1,980,427
-0.15(-7.61%)
Jan 10, 2020
2.050
2.090
1.970
1.970
1,481,900
+0.00(+0.00%)
Jan 09, 2020
2.090
2.100
1.960
1.970
1,482,438
-0.16(-7.51%)
Jan 08, 2020
2.130
2.160
2.020
2.130
2,202,704
-0.03(-1.39%)
Jan 07, 2020
2.080
2.220
2.070
2.160
1,020,890
+0.03(+1.41%)
Jan 06, 2020
2.240
2.260
2.050
2.130
2,881,383
-0.08(-3.62%)
Jan 03, 2020
2.330
2.370
2.150
2.210
1,863,800
-0.07(-3.07%)
Jan 02, 2020
2.370
2.400
2.220
2.280
1,497,951
-0.04(-1.72%)
Dec 31, 2019
2.350
2.360
2.220
2.320
2,306,300
-0.02(-0.85%)
Dec 30, 2019
2.370
2.450
2.270
2.340
2,220,446
+0.11(+4.93%)
Dec 27, 2019
2.300
2.380
2.220
2.230
1,643,800
-0.05(-2.19%)
Dec 26, 2019
2.330
2.460
2.200
2.280
3,181,107
+0.01(+0.44%)
Dec 24, 2019
2.200
2.275
2.150
2.270
2,032,700
+0.20(+9.66%)
Dec 23, 2019
2.000
2.110
2.000
2.070
1,620,886
+0.09(+4.55%)
Dec 20, 2019
2.020
2.090
1.930
1.980
1,545,100
-0.06(-2.94%)
Dec 19, 2019
1.900
2.050
1.900
2.040
1,582,616
+0.14(+7.37%)
Dec 18, 2019
1.890
1.920
1.850
1.900
741,977
+0.00(+0.00%)
Dec 17, 2019
1.920
1.920
1.850
1.900
1,202,032
-0.02(-1.04%)
Dec 16, 2019
1.980
2.001
1.880
1.920
1,131,095
-0.06(-3.03%)
Dec 13, 2019
2.030
2.050
1.950
1.980
1,340,200
+0.00(+0.00%)
Dec 12, 2019
2.100
2.150
1.950
1.980
2,018,190
-0.09(-4.35%)
Dec 11, 2019
1.890
2.090
1.890
2.070
2,129,202
+0.18(+9.52%)
Dec 10, 2019
1.910
1.960
1.860
1.890
1,049,079
+0.02(+1.07%)
Dec 09, 2019
1.920
1.960
1.840
1.870
1,317,269
-0.05(-2.60%)
Dec 06, 2019
1.990
2.000
1.900
1.920
1,731,300
-0.10(-4.95%)
Dec 05, 2019
2.150
2.150
2.000
2.020
1,630,634
-0.08(-3.81%)
Dec 04, 2019
1.980
2.100
1.930
2.100
2,228,713
+0.14(+7.14%)
Dec 03, 2019
1.840
2.000
1.830
1.960
1,955,383
+0.18(+10.11%)
Dec 02, 2019
1.750
1.810
1.720
1.780
973,358
+0.02(+1.14%)
Nov 29, 2019
1.700
1.790
1.670
1.760
750,300
+0.08(+4.76%)
Nov 27, 2019
1.700
1.710
1.630
1.680
581,200
-0.04(-2.33%)
Nov 26, 2019
1.600
1.730
1.590
1.720
904,459
+0.10(+6.17%)
Nov 25, 2019
1.550
1.690
1.550
1.620
694,168
+0.02(+1.25%)
Nov 22, 2019
1.630
1.630
1.560
1.600
646,800
-0.01(-0.62%)
Nov 21, 2019
1.660
1.693
1.600
1.610
678,416
-0.08(-4.73%)
Nov 20, 2019
1.680
1.710
1.630
1.690
1,019,030
-0.03(-1.74%)
Nov 19, 2019
1.680
1.760
1.650
1.720
992,142
+0.02(+1.18%)
Nov 18, 2019
1.680
1.740
1.650
1.700
922,079
-0.03(-1.73%)
Nov 15, 2019
1.710
1.810
1.680
1.730
1,158,600
-0.08(-4.42%)
Nov 14, 2019
1.710
1.830
1.690
1.810
1,225,296
+0.11(+6.47%)
Nov 13, 2019
1.750
1.805
1.690
1.700
791,413
-0.03(-1.73%)
Nov 12, 2019
1.740
1.750
1.645
1.730
1,560,223
-0.01(-0.57%)
Nov 11, 2019
1.650
1.740
1.620
1.740
712,961
+0.08(+4.82%)
Nov 08, 2019
1.580
1.700
1.550
1.660
1,094,300
+0.01(+0.61%)
Nov 07, 2019
1.650
1.678
1.530
1.650
2,024,479
-0.03(-1.79%)
Nov 06, 2019
1.710
1.738
1.670
1.680
760,283
-0.02(-1.18%)
Nov 05, 2019
1.740
1.760
1.650
1.700
1,796,915
-0.12(-6.59%)
Nov 04, 2019
1.830
1.884
1.775
1.820
997,532
-0.04(-2.15%)
Nov 01, 2019
1.860
1.930
1.800
1.860
1,082,200
-0.05(-2.62%)
Oct 31, 2019
1.890
1.960
1.850
1.910
1,292,733
+0.07(+3.80%)
Oct 30, 2019
1.800
1.850
1.750
1.840
830,105
+0.04(+2.22%)
Oct 29, 2019
1.800
1.840
1.761
1.800
828,604
-0.05(-2.70%)
Oct 28, 2019
1.940
1.960
1.815
1.850
959,518
-0.13(-6.57%)
Oct 25, 2019
1.910
2.084
1.910
1.980
2,042,000
+0.12(+6.45%)
Oct 24, 2019
1.750
1.880
1.750
1.860
822,821
+0.13(+7.51%)
Oct 23, 2019
1.710
1.780
1.710
1.730
507,244
+0.01(+0.58%)
Oct 22, 2019
1.760
1.790
1.650
1.720
853,856
-0.05(-2.82%)
Oct 21, 2019
1.870
1.890
1.750
1.770
734,832
-0.08(-4.32%)
Oct 18, 2019
1.840
1.860
1.800
1.850
646,400
+0.02(+1.09%)
Oct 17, 2019
1.700
1.850
1.691
1.830
1,251,674
+0.13(+7.65%)
Oct 16, 2019
1.660
1.725
1.630
1.700
881,643
+0.04(+2.41%)
Oct 15, 2019
1.680
1.700
1.620
1.660
759,028
-0.02(-1.19%)
Oct 14, 2019
1.650
1.710
1.650
1.680
325,651
+0.02(+1.20%)
Oct 11, 2019
1.720
1.745
1.650
1.660
1,038,400
-0.09(-5.14%)
Oct 10, 2019
1.740
1.790
1.690
1.750
817,523
-0.02(-1.13%)
Oct 09, 2019
1.800
1.810
1.730
1.770
594,023
-0.02(-1.12%)
Oct 08, 2019
1.760
1.800
1.710
1.790
837,708
+0.06(+3.47%)
Oct 07, 2019
1.790
1.825
1.700
1.730
849,889
-0.08(-4.42%)
Oct 04, 2019
1.700
1.830
1.700
1.810
872,100
+0.11(+6.47%)
Oct 03, 2019
1.720
1.800
1.700
1.700
844,606
-0.06(-3.41%)
Oct 02, 2019
1.820
1.840
1.740
1.760
1,151,470
-0.03(-1.68%)
Oct 01, 2019
1.720
1.880
1.700
1.790
1,286,080
+0.06(+3.47%)
Sep 30, 2019
1.810
1.870
1.660
1.730
2,147,078
-0.17(-8.95%)
Sep 27, 2019
1.800
1.930
1.750
1.900
2,327,700
+0.02(+1.06%)
Sep 26, 2019
2.000
2.010
1.860
1.880
1,778,472
-0.12(-6.00%)
Sep 25, 2019
1.950
2.010
1.950
2.000
1,770,585
+0.03(+1.52%)
Sep 24, 2019
1.960
2.070
1.950
1.970
4,920,021
-0.26(-11.66%)
Sep 23, 2019
2.170
2.280
2.142
2.230
2,374,180
+0.12(+5.69%)
Sep 20, 2019
2.090
2.140
2.050
2.110
868,500
+0.04(+1.93%)
Sep 19, 2019
2.040
2.070
1.990
2.070
885,235
+0.04(+1.97%)
Sep 18, 2019
2.120
2.130
1.960
2.030
1,137,503
-0.10(-4.69%)
Sep 17, 2019
2.030
2.130
1.990
2.130
1,395,539
+0.09(+4.41%)
Sep 16, 2019
2.150
2.159
1.990
2.040
2,065,222
-0.04(-1.92%)
Sep 13, 2019
2.340
2.370
2.050
2.080
2,618,400
-0.26(-11.11%)
Sep 12, 2019
2.380
2.480
2.300
2.340
1,795,999
+0.07(+3.08%)
Sep 11, 2019
2.140
2.290
2.120
2.270
1,630,663
+0.16(+7.58%)
Sep 10, 2019
2.130
2.230
2.100
2.110
1,579,828
-0.10(-4.52%)
Sep 09, 2019
2.340
2.340
2.080
2.210
2,534,589
-0.13(-5.56%)
Sep 06, 2019
2.410
2.530
2.310
2.340
1,945,100
-0.10(-4.10%)
Sep 05, 2019
2.670
2.690
2.340
2.440
3,330,598
-0.35(-12.54%)
Sep 04, 2019
2.800
2.810
2.650
2.790
2,543,781
+0.06(+2.20%)
Sep 03, 2019
2.490
2.740
2.470
2.730
3,345,339
+0.35(+14.71%)
Aug 30, 2019
2.370
2.470
2.320
2.380
1,674,400
+0.01(+0.42%)
Aug 29, 2019
2.550
2.580
2.300
2.370
2,668,890
-0.12(-4.82%)
Aug 28, 2019
2.590
2.600
2.450
2.490
3,422,764
+0.03(+1.22%)
Aug 27, 2019
2.250
2.510
2.230
2.460
4,598,684
+0.32(+14.95%)
Aug 26, 2019
2.130
2.230
2.100
2.140
2,667,102
+0.07(+3.38%)
Aug 23, 2019
1.950
2.070
1.930
2.070
1,351,200
+0.12(+6.15%)
Aug 22, 2019
1.980
1.980
1.900
1.950
1,101,936
-0.01(-0.51%)
Aug 21, 2019
1.950
1.990
1.910
1.960
981,066
+0.01(+0.51%)
Aug 20, 2019
1.840
1.950
1.790
1.950
1,365,327
+0.16(+8.94%)
Aug 19, 2019
1.850
1.850
1.750
1.790
2,190,586
-0.07(-3.76%)
Aug 16, 2019
2.050
2.090
1.820
1.860
2,288,700
-0.18(-8.82%)
Aug 15, 2019
2.030
2.060
1.980
2.040
1,696,272
+0.07(+3.55%)
Aug 14, 2019
2.100
2.140
1.960
1.970
4,171,088
+0.17(+9.44%)
Aug 13, 2019
1.810
1.850
1.750
1.800
1,419,003
+0.04(+2.27%)
Aug 12, 2019
1.760
1.860
1.750
1.760
783,144
-0.04(-2.22%)
Aug 09, 2019
1.850
1.860
1.760
1.800
583,800
-0.05(-2.70%)
Aug 08, 2019
1.820
1.860
1.790
1.850
683,129
+0.00(+0.00%)
Aug 07, 2019
1.860
1.910
1.810
1.850
1,309,197
+0.11(+6.32%)
Aug 06, 2019
1.750
1.760
1.680
1.740
506,353
+0.02(+1.16%)
Aug 05, 2019
1.700
1.770
1.700
1.720
766,404
+0.07(+4.24%)
Aug 02, 2019
1.650
1.710
1.610
1.650
587,500
-0.01(-0.60%)
Aug 01, 2019
1.600
1.720
1.570
1.660
1,659,858
-0.04(-2.35%)
Jul 31, 2019
1.750
1.760
1.680
1.700
767,394
-0.04(-2.30%)
Jul 30, 2019
1.770
1.810
1.740
1.740
435,103
-0.03(-1.69%)
Jul 29, 2019
1.710
1.770
1.689
1.770
583,929
+0.09(+5.36%)
Jul 26, 2019
1.700
1.760
1.660
1.680
846,900
-0.04(-2.33%)
Jul 25, 2019
1.800
1.800
1.640
1.720
1,135,043
-0.08(-4.44%)
Jul 24, 2019
1.750
1.800
1.750
1.800
867,513
+0.09(+5.26%)
Jul 23, 2019
1.730
1.870
1.620
1.710
1,982,562
+0.00(+0.00%)
Jul 22, 2019
1.600
1.720
1.590
1.710
1,526,993
+0.12(+7.55%)
Jul 19, 2019
1.640
1.690
1.550
1.590
1,419,000
-0.02(-1.24%)
Jul 18, 2019
1.500
1.610
1.470
1.610
2,466,939
+0.13(+8.78%)
Jul 17, 2019
1.300
1.480
1.300
1.480
2,679,005
+0.19(+14.73%)
Jul 16, 2019
1.180
1.300
1.180
1.290
1,209,862
+0.11(+9.32%)
Jul 15, 2019
1.160
1.200
1.140
1.180
396,545
+0.03(+2.61%)
Jul 12, 2019
1.110
1.150
1.090
1.150
265,700
+0.04(+3.60%)
Jul 11, 2019
1.090
1.110
1.040
1.110
413,744
+0.05(+4.72%)
Jul 10, 2019
1.100
1.150
1.060
1.060
833,712
-0.03(-2.75%)
Jul 09, 2019
1.130
1.140
1.090
1.090
521,287
-0.06(-5.22%)
Jul 08, 2019
1.170
1.170
1.130
1.150
128,892
-0.01(-0.86%)
Jul 05, 2019
1.140
1.170
1.120
1.160
305,700
-0.02(-1.69%)
Jul 03, 2019
1.170
1.180
1.150
1.180
202,200
+0.03(+2.61%)
Jul 02, 2019
1.120
1.160
1.110
1.150
499,651
+0.04(+3.60%)
Jul 01, 2019
1.110
1.120
1.080
1.110
243,636
-0.03(-2.63%)
Jun 28, 2019
1.130
1.160
1.110
1.140
171,700
+0.01(+0.88%)
Jun 27, 2019
1.180
1.180
1.100
1.130
256,887
-0.05(-4.24%)
Jun 26, 2019
1.120
1.200
1.120
1.180
711,802
+0.03(+2.61%)
Jun 25, 2019
1.240
1.240
1.110
1.150
602,276
-0.05(-4.17%)
Jun 24, 2019
1.170
1.210
1.146
1.200
561,991
+0.05(+4.35%)
Jun 21, 2019
1.140
1.150
1.100
1.150
494,400
+0.04(+3.60%)
Jun 20, 2019
1.060
1.160
1.060
1.110
1,131,005
+0.07(+6.73%)
Jun 19, 2019
1.040
1.040
1.010
1.040
274,431
+0.00(+0.00%)
Jun 18, 2019
1.050
1.050
1.020
1.040
138,297
-0.01(-0.93%)
Jun 17, 2019
1.010
1.050
1.000
1.050
351,414
+0.03(+2.92%)
Jun 14, 2019
1.010
1.050
1.010
1.020
248,800
+0.01(+0.99%)
Jun 13, 2019
1.020
1.050
1.010
1.010
284,064
-0.00(-0.18%)
Jun 12, 2019
0.9940
1.030
0.9646
1.012
299,200
+0.02(+2.00%)
Jun 11, 2019
0.9700
1.000
0.9500
0.9920
225,389
+0.03(+2.84%)
Jun 10, 2019
0.9845
0.9900
0.9500
0.9646
358,726
-0.02(-1.79%)
Jun 07, 2019
0.9800
1.030
0.9711
0.9822
450,200
+0.03(+2.68%)
Jun 06, 2019
0.9800
1.000
0.9566
0.9566
588,041
-0.04(-4.34%)
Jun 05, 2019
1.030
1.040
0.9850
1.000
653,979
+0.02(+2.04%)
Jun 04, 2019
1.000
1.020
0.9800
0.9800
1,643,924
-0.20(-16.95%)
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.