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
United Health Products Inc
(OP:
UEEC
)
0.1898
+0.0098 (+5.44%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 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
0.7301
0.7500
0.7301
0.7500
22,400
+0.00(+0.33%)
May 28, 2020
0.7500
0.7500
0.7400
0.7475
12,245
-0.00(-0.33%)
May 27, 2020
0.7400
0.7500
0.7300
0.7500
36,614
+0.00(+0.66%)
May 26, 2020
0.7200
0.7550
0.7200
0.7451
50,563
-0.00(-0.65%)
May 22, 2020
0.7100
0.7500
0.7100
0.7500
3,400
-0.01(-0.66%)
May 21, 2020
0.7100
0.7600
0.7100
0.7550
25,824
+0.04(+4.86%)
May 20, 2020
0.7495
0.7600
0.7100
0.7200
23,208
-0.03(-4.00%)
May 19, 2020
0.7900
0.8000
0.7026
0.7500
335,359
-0.08(-9.64%)
May 18, 2020
0.7900
0.8399
0.7900
0.8300
17,846
+0.04(+5.06%)
May 15, 2020
0.7700
0.8000
0.7700
0.7900
61,400
+0.00(+0.00%)
May 14, 2020
0.7900
0.7900
0.7502
0.7900
29,438
+0.00(+0.00%)
May 13, 2020
0.7900
0.8001
0.7850
0.7900
71,387
+0.00(+0.00%)
May 12, 2020
0.7598
0.8000
0.7225
0.7900
62,115
+0.03(+3.97%)
May 11, 2020
0.7700
0.7700
0.7002
0.7598
35,486
-0.01(-1.30%)
May 08, 2020
0.7700
0.8000
0.7500
0.7698
19,500
+0.01(+1.37%)
May 07, 2020
0.7644
0.7887
0.7400
0.7594
34,359
+0.00(+0.58%)
May 06, 2020
0.7402
0.7899
0.7402
0.7550
17,125
+0.01(+0.67%)
May 05, 2020
0.7900
0.7900
0.7500
0.7500
31,411
-0.04(-5.06%)
May 04, 2020
0.8000
0.8095
0.7651
0.7900
32,564
-0.01(-1.25%)
May 01, 2020
0.8000
0.8000
0.7800
0.8000
25,100
-0.01(-0.62%)
Apr 30, 2020
0.8067
0.8197
0.7302
0.8050
43,496
+0.01(+0.63%)
Apr 29, 2020
0.8149
0.8400
0.7801
0.8000
44,700
-0.02(-3.03%)
Apr 28, 2020
0.8103
0.8274
0.8103
0.8250
13,825
-0.02(-1.79%)
Apr 27, 2020
0.8228
0.8400
0.8006
0.8400
55,464
+0.00(+0.00%)
Apr 24, 2020
0.8151
0.8500
0.8002
0.8400
66,000
+0.04(+4.97%)
Apr 23, 2020
0.8250
0.8500
0.8001
0.8002
47,624
-0.05(-5.85%)
Apr 22, 2020
0.8000
0.8499
0.8000
0.8499
61,548
+0.02(+2.40%)
Apr 21, 2020
0.8301
0.8449
0.7800
0.8300
78,364
-0.01(-1.19%)
Apr 20, 2020
0.8200
0.8620
0.8000
0.8400
95,915
+0.01(+1.20%)
Apr 17, 2020
0.8499
0.8500
0.6500
0.8300
278,200
-0.02(-2.34%)
Apr 16, 2020
0.8400
0.8500
0.8000
0.8499
34,555
+0.03(+3.65%)
Apr 15, 2020
0.8400
0.8900
0.7950
0.8200
65,076
-0.02(-2.38%)
Apr 14, 2020
0.7980
0.9000
0.7900
0.8400
108,522
+0.06(+7.69%)
Apr 13, 2020
0.7800
0.7978
0.7300
0.7800
61,948
+0.05(+6.85%)
Apr 09, 2020
0.8495
0.8700
0.6850
0.7300
207,600
-0.12(-14.07%)
Apr 08, 2020
0.8700
0.8700
0.7752
0.8495
77,361
-0.01(-0.64%)
Apr 07, 2020
0.9000
0.9000
0.8000
0.8550
171,520
+0.07(+9.07%)
Apr 06, 2020
0.7400
0.7840
0.7400
0.7839
36,121
+0.04(+5.93%)
Apr 03, 2020
0.7502
0.7502
0.6900
0.7400
50,100
-0.01(-1.36%)
Apr 02, 2020
0.8100
0.8100
0.7320
0.7502
19,068
-0.05(-6.23%)
Apr 01, 2020
0.8201
0.8201
0.7220
0.8000
20,742
-0.03(-3.61%)
Mar 31, 2020
0.8887
0.8887
0.8000
0.8300
41,765
-0.04(-4.60%)
Mar 30, 2020
0.8888
0.8888
0.8300
0.8700
39,492
+0.04(+4.82%)
Mar 27, 2020
0.8697
0.8698
0.8200
0.8300
50,300
+0.01(+1.21%)
Mar 26, 2020
0.8100
0.8698
0.7200
0.8201
46,053
+0.03(+3.25%)
Mar 25, 2020
0.7575
0.8400
0.7575
0.7943
143,111
+0.03(+3.83%)
Mar 24, 2020
0.6713
0.7900
0.6713
0.7650
68,877
+0.02(+2.00%)
Mar 23, 2020
0.7898
0.7898
0.6722
0.7500
87,123
+0.01(+1.35%)
Mar 20, 2020
0.6500
0.7950
0.6300
0.7400
149,800
+0.14(+23.33%)
Mar 19, 2020
0.6600
0.6800
0.5700
0.6000
173,271
-0.06(-9.09%)
Mar 18, 2020
0.6800
0.7000
0.6450
0.6600
124,659
+0.04(+6.08%)
Mar 17, 2020
0.7000
0.7000
0.6222
0.6222
202,524
-0.07(-9.83%)
Mar 16, 2020
0.6700
0.7500
0.6501
0.6900
137,646
-0.06(-8.00%)
Mar 13, 2020
0.8900
0.8900
0.7400
0.7500
84,800
-0.01(-1.32%)
Mar 12, 2020
0.8501
0.8990
0.7201
0.7600
114,060
-0.11(-13.14%)
Mar 11, 2020
0.9200
0.9200
0.8500
0.8750
35,115
-0.02(-1.69%)
Mar 10, 2020
0.9200
0.9200
0.8800
0.8900
50,972
-0.03(-3.26%)
Mar 09, 2020
0.9400
0.9710
0.8200
0.9200
89,867
-0.05(-5.64%)
Mar 06, 2020
0.9700
0.9800
0.9300
0.9750
35,500
+0.01(+0.52%)
Mar 05, 2020
1.000
1.000
0.9500
0.9700
24,315
-0.03(-3.00%)
Mar 04, 2020
0.9700
1.000
0.9510
1.000
48,420
+0.05(+5.26%)
Mar 03, 2020
0.9900
0.9900
0.8980
0.9500
52,516
+0.02(+2.15%)
Mar 02, 2020
0.9300
0.9400
0.8100
0.9300
120,975
+0.00(+0.05%)
Feb 28, 2020
0.9700
1.030
0.7600
0.9295
386,700
-0.05(-5.15%)
Feb 27, 2020
0.9810
1.000
0.9700
0.9800
76,112
-0.02(-2.00%)
Feb 26, 2020
1.010
1.010
0.9820
1.000
33,060
-0.02(-1.96%)
Feb 25, 2020
1.020
1.055
0.9961
1.020
63,880
+0.01(+0.99%)
Feb 24, 2020
1.020
1.030
0.9501
1.010
66,302
-0.02(-1.94%)
Feb 21, 2020
1.020
1.035
0.9500
1.030
76,500
-0.01(-0.96%)
Feb 20, 2020
1.080
1.080
0.9800
1.040
88,546
-0.03(-2.80%)
Feb 19, 2020
1.080
1.090
1.030
1.070
35,773
+0.00(+0.00%)
Feb 18, 2020
1.050
1.090
1.050
1.070
54,455
+0.02(+1.90%)
Feb 14, 2020
1.050
1.050
1.030
1.050
62,500
+0.00(+0.00%)
Feb 13, 2020
1.060
1.080
1.040
1.050
10,172
+0.00(+0.00%)
Feb 12, 2020
1.070
1.070
1.040
1.050
37,083
+0.00(+0.00%)
Feb 11, 2020
1.080
1.090
1.020
1.050
126,388
+0.00(+0.00%)
Feb 10, 2020
1.080
1.090
1.050
1.050
46,670
-0.03(-2.78%)
Feb 07, 2020
1.070
1.080
1.020
1.080
24,600
+0.01(+0.47%)
Feb 06, 2020
1.100
1.130
1.040
1.075
51,404
-0.03(-2.27%)
Feb 05, 2020
1.150
1.200
1.050
1.100
70,455
+0.05(+4.76%)
Feb 04, 2020
1.140
1.150
1.050
1.050
87,304
-0.10(-8.70%)
Feb 03, 2020
1.105
1.170
1.100
1.150
89,938
+0.04(+3.60%)
Jan 31, 2020
1.140
1.200
1.100
1.110
163,900
-0.09(-7.50%)
Jan 30, 2020
1.250
1.290
1.170
1.200
266,688
-0.10(-7.69%)
Jan 29, 2020
1.220
1.300
1.210
1.300
119,885
+0.07(+5.69%)
Jan 28, 2020
1.290
1.290
1.220
1.230
27,221
-0.03(-2.38%)
Jan 27, 2020
1.210
1.260
1.200
1.260
31,284
+0.01(+0.80%)
Jan 24, 2020
1.235
1.250
1.200
1.250
7,000
+0.01(+1.21%)
Jan 23, 2020
1.250
1.280
1.200
1.235
44,745
-0.04(-3.14%)
Jan 22, 2020
1.270
1.300
1.250
1.275
24,537
-0.01(-0.39%)
Jan 21, 2020
1.290
1.300
1.250
1.280
77,361
-0.02(-1.65%)
Jan 17, 2020
1.290
1.310
1.270
1.302
61,200
+0.00(+0.12%)
Jan 16, 2020
1.300
1.310
1.275
1.300
85,891
+0.05(+4.00%)
Jan 15, 2020
1.255
1.270
1.240
1.250
13,266
-0.02(-1.57%)
Jan 14, 2020
1.240
1.300
1.240
1.270
33,578
-0.03(-2.31%)
Jan 13, 2020
1.290
1.300
1.230
1.300
72,745
+0.01(+0.78%)
Jan 10, 2020
1.250
1.300
1.220
1.290
43,900
+0.01(+0.78%)
Jan 09, 2020
1.230
1.320
1.230
1.280
78,583
+0.03(+2.40%)
Jan 08, 2020
1.240
1.270
1.200
1.250
39,912
+0.01(+0.81%)
Jan 07, 2020
1.140
1.240
1.140
1.240
53,358
+0.08(+6.90%)
Jan 06, 2020
1.190
1.200
1.150
1.160
61,535
-0.04(-3.33%)
Jan 03, 2020
1.200
1.220
1.160
1.200
76,800
-0.02(-1.64%)
Jan 02, 2020
1.230
1.230
1.140
1.220
70,185
-0.01(-0.41%)
Dec 31, 2019
1.160
1.260
1.140
1.225
60,800
+0.08(+6.52%)
Dec 30, 2019
1.160
1.370
1.150
1.150
183,402
+0.01(+0.88%)
Dec 27, 2019
1.130
1.180
1.110
1.140
78,500
+0.02(+1.79%)
Dec 26, 2019
1.150
1.150
1.120
1.120
27,950
-0.05(-4.27%)
Dec 24, 2019
1.210
1.210
1.125
1.170
32,400
-0.02(-1.68%)
Dec 23, 2019
1.190
1.200
1.120
1.190
60,600
-0.02(-1.65%)
Dec 20, 2019
1.170
1.240
1.150
1.210
115,400
+0.05(+4.31%)
Dec 19, 2019
1.200
1.200
1.120
1.160
128,930
-0.04(-3.33%)
Dec 18, 2019
1.310
1.310
1.130
1.200
216,868
-0.11(-8.40%)
Dec 17, 2019
1.350
1.350
1.290
1.310
80,797
-0.03(-2.60%)
Dec 16, 2019
1.320
1.370
1.310
1.345
35,849
-0.05(-3.93%)
Dec 13, 2019
1.430
1.430
1.330
1.400
184,000
-0.02(-1.41%)
Dec 12, 2019
1.370
1.480
1.340
1.420
54,321
+0.05(+3.65%)
Dec 11, 2019
1.360
1.400
1.220
1.370
38,429
-0.01(-0.72%)
Dec 10, 2019
1.310
1.400
1.310
1.380
70,602
-0.01(-0.36%)
Dec 09, 2019
1.380
1.500
1.360
1.385
101,674
-0.01(-1.07%)
Dec 06, 2019
1.460
1.460
1.340
1.400
155,200
-0.07(-4.76%)
Dec 05, 2019
1.470
1.470
1.420
1.470
78,354
-0.01(-0.68%)
Dec 04, 2019
1.420
1.480
1.414
1.480
200,552
+0.04(+2.78%)
Dec 03, 2019
1.450
1.460
1.360
1.440
105,476
-0.03(-2.04%)
Dec 02, 2019
1.400
1.570
1.400
1.470
311,913
+0.07(+5.00%)
Nov 29, 2019
1.360
1.460
1.360
1.400
53,700
+0.05(+3.70%)
Nov 27, 2019
1.330
1.350
1.280
1.350
54,700
+0.03(+2.27%)
Nov 26, 2019
1.260
1.340
1.260
1.320
69,819
+0.04(+3.13%)
Nov 25, 2019
1.210
1.330
1.210
1.280
133,600
+0.06(+4.92%)
Nov 22, 2019
1.230
1.240
1.160
1.220
50,000
-0.02(-1.61%)
Nov 21, 2019
1.320
1.330
1.210
1.240
138,093
-0.06(-4.62%)
Nov 20, 2019
1.270
1.350
1.270
1.300
31,073
+0.03(+2.36%)
Nov 19, 2019
1.290
1.390
1.270
1.270
81,473
-0.08(-5.93%)
Nov 18, 2019
1.250
1.420
1.250
1.350
117,810
+0.10(+8.43%)
Nov 15, 2019
1.140
1.270
1.110
1.245
122,000
+0.08(+6.41%)
Nov 14, 2019
1.160
1.180
1.110
1.170
60,273
+0.06(+5.41%)
Nov 13, 2019
1.190
1.250
1.100
1.110
143,993
-0.09(-7.50%)
Nov 12, 2019
1.130
1.220
1.130
1.200
80,626
+0.02(+1.69%)
Nov 11, 2019
1.150
1.200
1.090
1.180
42,167
+0.13(+12.38%)
Nov 08, 2019
1.300
1.300
1.000
1.050
173,600
-0.24(-18.60%)
Nov 07, 2019
1.160
1.390
1.130
1.290
293,119
+0.17(+15.18%)
Nov 06, 2019
0.9950
1.200
0.9710
1.120
297,506
+0.15(+15.46%)
Nov 05, 2019
0.9950
0.9950
0.9500
0.9700
153,020
-0.01(-1.02%)
Nov 04, 2019
1.020
1.020
0.9600
0.9800
248,660
-0.02(-2.00%)
Nov 01, 2019
0.9900
1.040
0.9600
1.000
463,100
+0.01(+0.50%)
Oct 31, 2019
1.050
1.050
0.9720
0.9950
193,790
-0.04(-3.40%)
Oct 30, 2019
1.100
1.100
0.9688
1.030
593,651
-0.07(-6.36%)
Oct 29, 2019
1.110
1.110
1.050
1.100
72,567
-0.01(-0.90%)
Oct 28, 2019
1.200
1.250
1.060
1.110
94,524
+0.00(+0.00%)
Oct 25, 2019
1.160
1.240
1.050
1.110
839,000
-0.09(-7.50%)
Oct 24, 2019
1.300
1.300
1.160
1.200
107,692
-0.04(-3.23%)
Oct 23, 2019
1.290
1.330
1.140
1.240
88,669
-0.01(-0.80%)
Oct 22, 2019
1.310
1.340
1.200
1.250
158,780
-0.07(-5.30%)
Oct 21, 2019
1.390
1.470
1.240
1.320
187,118
-0.05(-3.65%)
Oct 18, 2019
1.270
1.380
1.000
1.370
439,300
+0.19(+16.11%)
Oct 17, 2019
1.280
1.280
0.5500
1.180
1,288,962
-0.10(-7.82%)
Oct 16, 2019
1.380
1.380
1.230
1.280
174,068
-0.09(-6.57%)
Oct 15, 2019
1.370
1.380
1.330
1.370
45,947
+0.01(+0.74%)
Oct 14, 2019
1.370
1.390
1.350
1.360
49,390
-0.03(-2.16%)
Oct 11, 2019
1.370
1.390
1.350
1.390
29,900
+0.02(+1.46%)
Oct 10, 2019
1.360
1.410
1.350
1.370
35,900
-0.02(-1.44%)
Oct 09, 2019
1.380
1.410
1.350
1.390
27,256
+0.01(+0.72%)
Oct 08, 2019
1.430
1.430
1.330
1.380
60,751
+0.01(+0.44%)
Oct 07, 2019
1.390
1.400
1.332
1.374
44,202
+0.00(+0.29%)
Oct 04, 2019
1.450
1.450
1.340
1.370
84,100
+0.01(+0.74%)
Oct 03, 2019
1.310
1.390
1.300
1.360
56,786
+0.02(+1.19%)
Oct 02, 2019
1.400
1.420
1.344
1.344
85,532
+0.00(+0.30%)
Oct 01, 2019
1.360
1.390
1.340
1.340
33,885
-0.01(-0.74%)
Sep 30, 2019
1.400
1.400
1.310
1.350
85,016
-0.02(-1.46%)
Sep 27, 2019
1.400
1.400
1.350
1.370
80,700
-0.03(-2.14%)
Sep 26, 2019
1.460
1.460
1.360
1.400
119,005
-0.03(-2.10%)
Sep 25, 2019
1.480
1.490
1.330
1.430
134,045
-0.04(-2.72%)
Sep 24, 2019
1.500
1.500
1.460
1.470
31,156
+0.00(+0.00%)
Sep 23, 2019
1.460
1.580
1.370
1.470
118,949
+0.01(+0.68%)
Sep 20, 2019
1.530
1.570
1.400
1.460
318,300
-0.07(-4.58%)
Sep 19, 2019
1.740
1.770
1.430
1.530
300,002
-0.13(-7.83%)
Sep 18, 2019
1.700
1.790
1.660
1.660
116,348
-0.09(-5.14%)
Sep 17, 2019
1.860
1.940
1.650
1.750
240,599
-0.12(-6.42%)
Sep 16, 2019
1.820
1.960
1.820
1.870
83,888
+0.03(+1.63%)
Sep 13, 2019
1.840
1.880
1.820
1.840
93,700
+0.01(+0.55%)
Sep 12, 2019
1.790
1.890
1.771
1.830
158,486
+0.09(+5.17%)
Sep 11, 2019
1.670
1.790
1.600
1.740
151,082
+0.07(+4.19%)
Sep 10, 2019
1.640
1.670
1.610
1.670
87,685
+0.05(+3.09%)
Sep 09, 2019
1.560
1.680
1.560
1.620
170,426
+0.02(+1.25%)
Sep 06, 2019
1.630
1.630
1.550
1.600
75,900
+0.00(+0.00%)
Sep 05, 2019
1.600
1.670
1.580
1.600
114,200
-0.02(-1.23%)
Sep 04, 2019
1.600
1.690
1.460
1.620
214,427
-0.03(-1.82%)
Sep 03, 2019
1.700
1.710
1.550
1.650
168,467
-0.02(-1.20%)
Aug 30, 2019
1.490
1.710
1.460
1.670
378,800
+0.18(+12.08%)
Aug 29, 2019
1.470
1.510
1.380
1.490
443,061
+0.00(+0.00%)
Aug 28, 2019
1.890
2.000
1.350
1.490
1,928,023
-0.42(-21.99%)
Aug 27, 2019
2.260
2.300
1.700
1.910
899,243
-0.35(-15.49%)
Aug 26, 2019
2.150
2.270
2.110
2.260
283,119
+0.12(+5.61%)
Aug 23, 2019
2.140
2.190
1.970
2.140
420,100
+0.02(+0.94%)
Aug 22, 2019
2.490
2.510
2.030
2.120
627,452
-0.33(-13.47%)
Aug 21, 2019
2.220
2.550
2.220
2.450
748,043
+0.23(+10.36%)
Aug 20, 2019
2.190
2.250
2.100
2.220
282,802
+0.08(+3.74%)
Aug 19, 2019
1.990
2.300
1.920
2.140
508,660
+0.16(+8.08%)
Aug 16, 2019
2.040
2.190
1.850
1.980
895,100
-0.04(-1.98%)
Aug 15, 2019
1.860
2.090
1.690
2.020
964,953
+0.20(+10.99%)
Aug 14, 2019
1.550
1.820
1.530
1.820
642,019
+0.23(+14.47%)
Aug 13, 2019
1.510
1.673
1.420
1.590
285,252
+0.09(+6.00%)
Aug 12, 2019
1.540
1.580
1.400
1.500
237,067
-0.06(-3.85%)
Aug 09, 2019
1.500
1.690
1.350
1.560
332,500
+0.05(+3.31%)
Aug 08, 2019
1.280
1.840
1.210
1.510
845,871
+0.13(+9.42%)
Aug 07, 2019
1.040
1.420
1.030
1.380
646,577
+0.33(+31.43%)
Aug 06, 2019
1.000
1.050
0.9799
1.050
398,659
+0.05(+5.00%)
Aug 05, 2019
0.9900
1.000
0.9757
1.000
129,399
+0.00(+0.40%)
Aug 02, 2019
0.9712
0.9990
0.9712
0.9960
49,800
-0.00(-0.40%)
Aug 01, 2019
1.000
1.000
0.9450
1.000
133,467
+0.00(+0.20%)
Jul 31, 2019
0.9940
1.000
0.9700
0.9980
98,772
+0.01(+0.81%)
Jul 30, 2019
0.9700
1.000
0.9600
0.9900
118,626
+0.02(+1.80%)
Jul 29, 2019
0.9900
0.9900
0.9650
0.9725
65,402
-0.01(-0.56%)
Jul 26, 2019
0.9775
0.9790
0.9600
0.9780
74,800
+0.00(+0.10%)
Jul 25, 2019
0.9750
0.9800
0.9700
0.9770
75,669
+0.01(+0.72%)
Jul 24, 2019
0.9610
0.9720
0.9500
0.9700
61,799
-0.00(-0.26%)
Jul 23, 2019
0.9500
0.9750
0.9450
0.9725
52,995
+0.01(+1.30%)
Jul 22, 2019
0.9790
0.9790
0.9450
0.9600
60,940
-0.01(-0.52%)
Jul 19, 2019
0.9660
0.9780
0.9620
0.9650
19,700
-0.01(-0.52%)
Jul 18, 2019
0.9890
0.9899
0.9500
0.9700
76,136
-0.02(-2.02%)
Jul 17, 2019
0.9695
0.9900
0.9693
0.9900
66,081
+0.00(+0.20%)
Jul 16, 2019
0.9880
0.9900
0.9795
0.9880
72,357
-0.00(-0.20%)
Jul 15, 2019
0.9600
0.9900
0.9485
0.9900
156,793
+0.02(+2.17%)
Jul 12, 2019
0.9650
0.9700
0.9225
0.9690
188,000
+0.00(+0.07%)
Jul 11, 2019
0.9800
0.9800
0.9600
0.9683
36,530
+0.01(+1.17%)
Jul 10, 2019
0.9900
0.9900
0.9571
0.9571
94,964
-0.02(-2.34%)
Jul 09, 2019
0.9600
0.9900
0.9401
0.9800
154,772
+0.02(+2.08%)
Jul 08, 2019
0.9500
0.9800
0.9275
0.9600
238,686
+0.01(+1.05%)
Jul 05, 2019
0.9425
0.9500
0.9360
0.9500
77,700
+0.01(+0.53%)
Jul 03, 2019
0.9400
0.9450
0.9125
0.9450
31,700
+0.01(+0.53%)
Jul 02, 2019
0.9500
0.9600
0.9090
0.9400
79,287
-0.01(-0.69%)
Jul 01, 2019
0.9400
0.9480
0.8975
0.9465
89,057
+0.01(+0.69%)
Jun 28, 2019
0.9480
0.9480
0.9239
0.9400
21,600
+0.00(+0.00%)
Jun 27, 2019
0.9500
0.9500
0.9250
0.9400
81,011
+0.01(+0.86%)
Jun 26, 2019
0.9403
0.9480
0.8800
0.9320
89,095
-0.00(-0.05%)
Jun 25, 2019
0.9450
0.9540
0.9200
0.9325
33,501
-0.03(-2.86%)
Jun 24, 2019
0.9331
1.000
0.9062
0.9600
92,290
+0.01(+0.72%)
Jun 21, 2019
1.000
1.000
0.9061
0.9531
177,100
-0.04(-3.73%)
Jun 20, 2019
0.9600
1.000
0.9500
0.9900
179,531
+0.03(+3.13%)
Jun 19, 2019
0.9400
0.9600
0.9400
0.9600
77,939
+0.02(+2.13%)
Jun 18, 2019
0.9100
0.9400
0.9100
0.9400
69,077
+0.02(+2.17%)
Jun 17, 2019
0.9200
0.9300
0.8877
0.9200
138,631
+0.02(+2.22%)
Jun 14, 2019
0.8900
0.9200
0.8600
0.9000
195,800
+0.04(+4.65%)
Jun 13, 2019
0.8800
0.8800
0.8400
0.8600
45,012
-0.02(-2.27%)
Jun 12, 2019
0.8401
0.8800
0.8400
0.8800
58,624
+0.03(+3.77%)
Jun 11, 2019
0.8380
0.8700
0.8380
0.8480
31,712
-0.02(-2.53%)
Jun 10, 2019
0.8800
0.8800
0.8330
0.8700
34,455
-0.01(-1.14%)
Jun 07, 2019
0.8699
0.8800
0.8330
0.8800
37,800
+0.04(+4.76%)
Jun 06, 2019
0.8700
0.8700
0.8150
0.8400
57,119
+0.03(+4.35%)
Jun 05, 2019
0.8600
0.8700
0.8000
0.8050
132,591
-0.05(-6.40%)
Jun 04, 2019
0.8165
0.8800
0.8001
0.8600
90,404
+0.06(+7.50%)
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.