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
Novaccess Global Inc
(OP:
XSNX
)
0.0120
UNCHANGED
Streaming Delayed Price
Updated: 11:52 AM EDT, May 29, 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 30, 2014
0.0099
0.0099
0.0098
0.0098
218,995
-0.00(-1.01%)
May 29, 2014
0.0092
0.0099
0.0090
0.0099
1,652,112
+0.00(+10.00%)
May 28, 2014
0.0100
0.0109
0.0086
0.0090
1,888,450
-0.00(-10.00%)
May 27, 2014
0.0115
0.0115
0.0100
0.0100
3,082,949
-0.00(-13.04%)
May 23, 2014
0.0115
0.0115
0.0115
0
+0.00(+0.00%)
May 22, 2014
0.0119
0.0129
0.0086
0.0115
1,575,816
-0.00(-4.17%)
May 21, 2014
0.0116
0.0129
0.0111
0.0120
256,530
+0.00(+0.00%)
May 20, 2014
0.0111
0.0120
0.0110
0.0120
2,174,959
+0.00(+29.03%)
May 19, 2014
0.0097
0.0100
0.0093
0.0093
230,000
-0.00(-7.00%)
May 16, 2014
0.0110
0.0114
0.0085
0.0100
1,400,568
-0.00(-3.85%)
May 15, 2014
0.0105
0.0110
0.0104
0.0104
74,000
-0.00(-0.95%)
May 14, 2014
0.0110
0.0115
0.0105
0.0105
244,016
+0.00(+0.96%)
May 13, 2014
0.0109
0.0110
0.0104
0.0104
155,337
-0.00(-7.14%)
May 12, 2014
0.0110
0.0119
0.0101
0.0112
523,000
+0.00(+7.69%)
May 09, 2014
0.0104
0.0104
0.0101
0.0104
179,790
+0.00(+2.97%)
May 08, 2014
0.0106
0.0115
0.0101
0.0101
491,671
+0.00(+0.00%)
May 07, 2014
0.0101
0.0118
0.0101
0.0101
191,033
+0.00(+0.00%)
May 06, 2014
0.0099
0.0114
0.0086
0.0101
981,653
-0.00(-3.81%)
May 05, 2014
0.0100
0.0105
0.0086
0.0105
2,237,457
+0.00(+5.00%)
May 02, 2014
0.0108
0.0108
0.0092
0.0100
2,604,833
+0.00(+4.17%)
May 01, 2014
0.0110
0.0111
0.0092
0.0096
3,388,848
-0.00(-20.00%)
Apr 30, 2014
0.0120
0.0120
0.0110
0.0120
605,300
+0.00(+0.00%)
Apr 29, 2014
0.0119
0.0120
0.0115
0.0120
5,819,760
+0.00(+9.09%)
Apr 28, 2014
0.0130
0.0130
0.0110
0.0110
2,027,189
-0.00(-9.09%)
Apr 25, 2014
0.0121
0.0125
0.0121
0.0121
515,160
+0.00(+0.00%)
Apr 24, 2014
0.0120
0.0130
0.0120
0.0121
594,660
+0.00(+0.83%)
Apr 23, 2014
0.0130
0.0130
0.0120
0.0120
750,800
-0.00(-7.69%)
Apr 22, 2014
0.0125
0.0130
0.0125
0.0130
514,050
+0.00(+4.00%)
Apr 21, 2014
0.0126
0.0130
0.0125
0.0125
383,000
+0.00(+0.00%)
Apr 17, 2014
0.0125
0.0125
0.0125
0
-0.00(-1.57%)
Apr 16, 2014
0.0123
0.0127
0.0120
0.0127
1,526,292
-0.00(-2.31%)
Apr 15, 2014
0.0130
0.0130
0.0122
0.0130
662,500
+0.00(+8.33%)
Apr 14, 2014
0.0125
0.0130
0.0115
0.0120
572,400
-0.00(-4.00%)
Apr 11, 2014
0.0136
0.0138
0.0125
0.0125
0
-0.00(-9.42%)
Apr 10, 2014
0.0130
0.0139
0.0120
0.0138
1,376,087
+0.00(+6.15%)
Apr 09, 2014
0.0120
0.0130
0.0120
0.0130
834,600
+0.00(+8.33%)
Apr 08, 2014
0.0125
0.0132
0.0120
0.0120
644,086
-0.00(-7.69%)
Apr 07, 2014
0.0140
0.0140
0.0128
0.0130
646,225
-0.00(-5.11%)
Apr 04, 2014
0.0145
0.0145
0.0137
0.0137
0
-0.00(-6.16%)
Apr 03, 2014
0.0145
0.0146
0.0135
0.0146
560,051
+0.00(+0.69%)
Apr 02, 2014
0.0140
0.0145
0.0135
0.0145
412,898
+0.00(+0.00%)
Apr 01, 2014
0.0143
0.0145
0.0135
0.0145
564,869
+0.00(+1.40%)
Mar 31, 2014
0.0143
0.0147
0.0140
0.0143
512,530
+0.00(+2.14%)
Mar 28, 2014
0.0133
0.0143
0.0133
0.0140
0
+0.00(+0.00%)
Mar 27, 2014
0.0140
0.0147
0.0131
0.0140
882,894
-0.00(-4.76%)
Mar 26, 2014
0.0150
0.0150
0.0140
0.0147
168,997
+0.00(+1.38%)
Mar 25, 2014
0.0145
0.0150
0.0140
0.0145
421,545
+0.00(+3.57%)
Mar 24, 2014
0.0139
0.0145
0.0135
0.0140
1,314,992
+0.00(+0.72%)
Mar 21, 2014
0.0126
0.0139
0.0126
0.0139
2,605,740
+0.00(+3.73%)
Mar 20, 2014
0.0125
0.0135
0.0125
0.0134
709,211
+0.00(+3.08%)
Mar 19, 2014
0.0122
0.0130
0.0118
0.0130
2,113,734
+0.00(+0.78%)
Mar 18, 2014
0.0125
0.0130
0.0121
0.0129
858,000
+0.00(+4.88%)
Mar 17, 2014
0.0125
0.0135
0.0120
0.0123
1,833,748
-0.00(-3.91%)
Mar 14, 2014
0.0120
0.0129
0.0120
0.0128
0
+0.00(+5.79%)
Mar 13, 2014
0.0125
0.0131
0.0115
0.0121
1,520,000
-0.00(-6.92%)
Mar 12, 2014
0.0130
0.0137
0.0120
0.0130
802,330
+0.00(+0.00%)
Mar 11, 2014
0.0128
0.0140
0.0126
0.0130
311,070
-0.00(-7.14%)
Mar 10, 2014
0.0141
0.0150
0.0125
0.0140
5,572,194
+0.00(+0.00%)
Mar 07, 2014
0.0135
0.0140
0.0132
0.0140
0
+0.00(+6.06%)
Mar 06, 2014
0.0140
0.0140
0.0132
0.0132
282,349
-0.00(-5.71%)
Mar 05, 2014
0.0140
0.0140
0.0133
0.0140
1,035,264
+0.00(+0.00%)
Mar 04, 2014
0.0140
0.0145
0.0132
0.0140
5,929,642
+0.00(+0.00%)
Mar 03, 2014
0.0143
0.0143
0.0139
0.0140
914,705
-0.00(-2.10%)
Feb 28, 2014
0.0138
0.0143
0.0138
0.0143
0
+0.00(+4.38%)
Feb 27, 2014
0.0133
0.0140
0.0133
0.0137
473,703
-0.00(-2.14%)
Feb 26, 2014
0.0137
0.0144
0.0137
0.0140
521,570
+0.00(+0.00%)
Feb 25, 2014
0.0131
0.0144
0.0131
0.0140
2,431,267
+0.00(+0.00%)
Feb 24, 2014
0.0140
0.0147
0.0132
0.0140
904,488
-0.00(-1.41%)
Feb 21, 2014
0.0140
0.0147
0.0126
0.0142
0
+0.00(+9.23%)
Feb 20, 2014
0.0131
0.0140
0.0126
0.0130
452,241
+0.00(+3.17%)
Feb 19, 2014
0.0125
0.0140
0.0125
0.0126
256,315
-0.00(-10.00%)
Feb 18, 2014
0.0135
0.0150
0.0125
0.0140
1,746,746
-0.00(-3.45%)
Feb 14, 2014
0.0145
0.0145
0.0145
0
-0.00(-3.33%)
Feb 13, 2014
0.0139
0.0150
0.0130
0.0150
2,088,921
+0.00(+15.38%)
Feb 12, 2014
0.0135
0.0135
0.0124
0.0130
1,178,437
+0.00(+4.84%)
Feb 11, 2014
0.0125
0.0133
0.0124
0.0124
1,095,249
-0.00(-0.80%)
Feb 10, 2014
0.0133
0.0133
0.0125
0.0125
837,380
-0.00(-6.02%)
Feb 07, 2014
0.0127
0.0135
0.0123
0.0133
0
+0.00(+2.31%)
Feb 06, 2014
0.0123
0.0130
0.0123
0.0130
515,910
+0.00(+5.69%)
Feb 05, 2014
0.0136
0.0150
0.0123
0.0123
501,354
-0.00(-8.89%)
Feb 04, 2014
0.0123
0.0135
0.0118
0.0135
1,044,703
+0.00(+14.41%)
Feb 03, 2014
0.0118
0.0130
0.0118
0.0118
625,420
-0.00(-8.53%)
Jan 31, 2014
0.0125
0.0130
0.0115
0.0129
0
+0.00(+3.20%)
Jan 30, 2014
0.0135
0.0135
0.0120
0.0125
697,290
-0.00(-7.41%)
Jan 29, 2014
0.0132
0.0137
0.0110
0.0135
2,446,505
-0.00(-1.46%)
Jan 28, 2014
0.0137
0.0144
0.0120
0.0137
5,850,614
+0.00(+1.48%)
Jan 27, 2014
0.0140
0.0142
0.0129
0.0135
683,434
-0.00(-2.88%)
Jan 24, 2014
0.0130
0.0145
0.0120
0.0139
0
+0.00(+6.92%)
Jan 23, 2014
0.0163
0.0163
0.0130
0.0130
3,393,600
-0.00(-13.33%)
Jan 22, 2014
0.0150
0.0159
0.0150
0.0150
555,760
+0.00(+0.00%)
Jan 21, 2014
0.0155
0.0170
0.0150
0.0150
2,526,175
-0.00(-3.23%)
Jan 17, 2014
0.0155
0.0155
0.0155
0
+0.00(+3.33%)
Jan 16, 2014
0.0170
0.0170
0.0105
0.0150
2,501,508
-0.00(-11.76%)
Jan 15, 2014
0.0170
0.0182
0.0165
0.0170
1,654,098
+0.00(+0.00%)
Jan 14, 2014
0.0150
0.0182
0.0144
0.0170
3,480,397
+0.00(+17.24%)
Jan 13, 2014
0.0131
0.0145
0.0130
0.0145
2,305,581
+0.00(+7.41%)
Jan 10, 2014
0.0135
0.0135
0.0121
0.0135
1,387,446
+0.00(+0.00%)
Jan 09, 2014
0.0125
0.0135
0.0112
0.0135
880,119
+0.00(+4.65%)
Jan 08, 2014
0.0115
0.0129
0.0110
0.0129
1,578,806
+0.00(+12.17%)
Jan 07, 2014
0.0100
0.0125
0.0100
0.0115
995,485
+0.00(+13.86%)
Jan 06, 2014
0.0110
0.0110
0.0100
0.0101
691,960
+0.00(+1.00%)
Jan 03, 2014
0.0100
0.0100
0.0098
0.0100
0
+0.00(+0.00%)
Jan 02, 2014
0.0090
0.0100
0.0090
0.0100
750,541
+0.00(+5.26%)
Dec 31, 2013
0.0095
0.0095
0.0095
0
+0.00(+5.56%)
Dec 30, 2013
0.0100
0.0110
0.0090
0.0090
2,995,789
-0.00(-10.00%)
Dec 27, 2013
0.0100
0.0101
0.0095
0.0100
0
+0.00(+3.09%)
Dec 26, 2013
0.0095
0.0101
0.0095
0.0097
716,881
-0.00(-3.00%)
Dec 24, 2013
0.0098
0.0100
0.0095
0.0100
1,106,636
+0.00(+0.00%)
Dec 23, 2013
0.0101
0.0104
0.0095
0.0100
631,178
-0.00(-0.99%)
Dec 20, 2013
0.0120
0.0125
0.0099
0.0101
0
-0.00(-8.18%)
Dec 19, 2013
0.0100
0.0125
0.0100
0.0110
3,682,443
+0.00(+0.00%)
Dec 18, 2013
0.0091
0.0115
0.0091
0.0110
2,794,511
+0.00(+10.00%)
Dec 17, 2013
0.0118
0.0150
0.0099
0.0100
1,780,978
-0.00(-20.00%)
Dec 16, 2013
0.0090
0.0125
0.0090
0.0125
3,109,913
+0.00(+25.00%)
Dec 13, 2013
0.0104
0.0104
0.0090
0.0100
0
+0.00(+5.26%)
Dec 12, 2013
0.0099
0.0100
0.0092
0.0095
1,575,221
-0.00(-5.00%)
Dec 11, 2013
0.0101
0.0105
0.0098
0.0100
741,825
+0.00(+0.00%)
Dec 10, 2013
0.0100
0.0118
0.0098
0.0100
1,425,200
+0.00(+0.00%)
Dec 09, 2013
0.0120
0.0120
0.0100
0.0100
1,712,360
-0.00(-9.09%)
Dec 06, 2013
0.0115
0.0130
0.0110
0.0110
1,548,517
-0.00(-8.33%)
Dec 05, 2013
0.0120
0.0130
0.0115
0.0120
1,759,300
-0.00(-11.11%)
Dec 04, 2013
0.0130
0.0135
0.0120
0.0135
728,492
+0.00(+8.00%)
Dec 03, 2013
0.0128
0.0140
0.0125
0.0125
370,360
-0.00(-3.85%)
Dec 02, 2013
0.0121
0.0130
0.0120
0.0130
681,775
+0.00(+4.84%)
Nov 29, 2013
0.0130
0.0130
0.0120
0.0124
426,800
-0.00(-4.62%)
Nov 27, 2013
0.0120
0.0140
0.0120
0.0130
624,415
+0.00(+8.33%)
Nov 26, 2013
0.0125
0.0150
0.0120
0.0120
597,493
-0.00(-4.00%)
Nov 25, 2013
0.0131
0.0138
0.0125
0.0125
381,106
+0.00(+0.00%)
Nov 22, 2013
0.0145
0.0145
0.0120
0.0125
811,920
-0.00(-10.71%)
Nov 21, 2013
0.0132
0.0140
0.0132
0.0140
707,600
+0.00(+6.06%)
Nov 20, 2013
0.0126
0.0145
0.0126
0.0132
400,652
-0.00(-2.22%)
Nov 19, 2013
0.0136
0.0150
0.0127
0.0135
1,573,725
-0.00(-3.57%)
Nov 18, 2013
0.0110
0.0140
0.0110
0.0140
1,443,435
+0.00(+27.27%)
Nov 15, 2013
0.0118
0.0118
0.0101
0.0110
1,544,365
-0.00(-13.39%)
Nov 14, 2013
0.0130
0.0130
0.0115
0.0127
461,280
-0.00(-3.05%)
Nov 12, 2013
0.0140
0.0145
0.0127
0.0131
621,366
-0.00(-9.66%)
Nov 11, 2013
0.0120
0.0145
0.0110
0.0145
2,361,021
+0.00(+20.83%)
Nov 08, 2013
0.0095
0.0120
0.0095
0.0120
1,361,593
+0.00(+21.21%)
Nov 07, 2013
0.0102
0.0110
0.0099
0.0099
340,845
-0.00(-2.94%)
Nov 06, 2013
0.0105
0.0110
0.0100
0.0102
779,067
-0.00(-11.30%)
Nov 05, 2013
0.0120
0.0122
0.0100
0.0115
718,007
+0.00(+4.55%)
Nov 04, 2013
0.0120
0.0135
0.0101
0.0110
1,207,928
-0.00(-5.98%)
Nov 01, 2013
0.0120
0.0120
0.0100
0.0117
562,449
-0.00(-0.85%)
Oct 31, 2013
0.0109
0.0118
0.0097
0.0118
920,550
+0.00(+8.26%)
Oct 30, 2013
0.0119
0.0119
0.0085
0.0109
5,300,628
-0.00(-8.40%)
Oct 29, 2013
0.0120
0.0140
0.0100
0.0119
13,719,105
+0.00(+0.85%)
Oct 28, 2013
0.0096
0.0120
0.0093
0.0118
6,767,362
+0.00(+31.11%)
Oct 25, 2013
0.0159
0.0160
0.0090
0.0090
17,559,464
-0.01(-40.00%)
Oct 24, 2013
0.0200
0.0200
0.0150
0.0150
2,105,303
-0.00(-20.63%)
Oct 23, 2013
0.0186
0.0220
0.0175
0.0189
3,153,368
+0.00(+1.07%)
Oct 22, 2013
0.0279
0.0290
0.0130
0.0187
13,452,107
-0.01(-21.76%)
Oct 21, 2013
0.0180
0.0241
0.0165
0.0239
5,882,243
+0.01(+54.19%)
Oct 18, 2013
0.0150
0.0185
0.0130
0.0155
9,273,213
+0.00(+29.17%)
Oct 17, 2013
0.0088
0.0122
0.0078
0.0120
4,617,447
+0.00(+60.00%)
Oct 16, 2013
0.0070
0.0080
0.0060
0.0075
4,519,446
+0.00(+7.14%)
Oct 15, 2013
0.0043
0.0070
0.0042
0.0070
7,387,722
+0.00(+75.00%)
Oct 14, 2013
0.0036
0.0040
0.0036
0.0040
619,390
+0.00(+11.11%)
Oct 11, 2013
0.0045
0.0045
0.0036
0.0036
1,068,078
+0.00(+0.00%)
Oct 10, 2013
0.0045
0.0045
0.0035
0.0036
775,550
-0.00(-20.00%)
Oct 09, 2013
0.0040
0.0045
0.0035
0.0045
834,938
+0.00(+12.50%)
Oct 08, 2013
0.0040
0.0040
0.0037
0.0040
1,216,113
+0.00(+0.00%)
Oct 07, 2013
0.0038
0.0040
0.0037
0.0040
1,951,700
+0.00(+8.11%)
Oct 04, 2013
0.0040
0.0044
0.0037
0.0037
885,000
+0.00(+0.00%)
Oct 03, 2013
0.0045
0.0045
0.0037
0.0037
760,944
-0.00(-11.90%)
Oct 02, 2013
0.0045
0.0045
0.0039
0.0042
996,153
+0.00(+5.00%)
Oct 01, 2013
0.0038
0.0045
0.0037
0.0040
2,508,850
-0.00(-4.76%)
Sep 27, 2013
0.0047
0.0047
0.0040
0.0042
176,475
-0.00(-10.64%)
Sep 26, 2013
0.0040
0.0047
0.0040
0.0047
675,356
+0.00(+9.30%)
Sep 25, 2013
0.0045
0.0045
0.0040
0.0043
3,503,396
+0.00(+7.50%)
Sep 24, 2013
0.0043
0.0046
0.0040
0.0040
5,797,250
-0.00(-20.00%)
Sep 23, 2013
0.0048
0.0053
0.0040
0.0050
2,540,808
+0.00(+19.05%)
Sep 20, 2013
0.0045
0.0050
0.0040
0.0042
4,744,066
-0.00(-8.70%)
Sep 19, 2013
0.0047
0.0052
0.0045
0.0046
3,401,928
-0.00(-2.13%)
Sep 18, 2013
0.0060
0.0060
0.0045
0.0047
9,831,898
-0.00(-21.67%)
Sep 17, 2013
0.0065
0.0065
0.0050
0.0060
1,631,416
-0.00(-7.69%)
Sep 16, 2013
0.0043
0.0065
0.0042
0.0065
2,534,101
+0.00(+54.76%)
Sep 13, 2013
0.0041
0.0050
0.0040
0.0042
783,939
-0.00(-6.67%)
Sep 12, 2013
0.0041
0.0050
0.0041
0.0045
804,400
+0.00(+0.00%)
Sep 11, 2013
0.0048
0.0054
0.0045
0.0045
801,627
-0.00(-10.00%)
Sep 10, 2013
0.0046
0.0058
0.0046
0.0050
2,001,500
-0.00(-13.79%)
Sep 09, 2013
0.0059
0.0064
0.0046
0.0058
1,186,165
-0.00(-3.33%)
Sep 06, 2013
0.0054
0.0060
0.0045
0.0060
1,261,528
+0.00(+9.09%)
Sep 05, 2013
0.0051
0.0055
0.0045
0.0055
4,456,827
+0.00(+22.22%)
Sep 04, 2013
0.0055
0.0055
0.0045
0.0045
3,654,810
-0.00(-16.67%)
Sep 03, 2013
0.0060
0.0060
0.0051
0.0054
1,094,880
-0.00(-15.62%)
Aug 30, 2013
0.0060
0.0064
0.0056
0.0064
622,050
+0.00(+4.92%)
Aug 29, 2013
0.0070
0.0070
0.0056
0.0061
651,929
-0.00(-1.61%)
Aug 28, 2013
0.0048
0.0064
0.0048
0.0062
1,923,220
+0.00(+51.22%)
Aug 27, 2013
0.0065
0.0065
0.0040
0.0041
3,762,336
-0.00(-33.87%)
Aug 26, 2013
0.0074
0.0075
0.0055
0.0062
5,103,481
-0.00(-16.22%)
Aug 23, 2013
0.0061
0.0075
0.0061
0.0074
805,072
+0.00(+21.31%)
Aug 22, 2013
0.0061
0.0079
0.0050
0.0061
1,573,124
+0.00(+1.67%)
Aug 21, 2013
0.0060
0.0060
0.0056
0.0060
1,866,416
+0.00(+0.00%)
Aug 20, 2013
0.0062
0.0062
0.0056
0.0060
2,243,580
-0.00(-4.76%)
Aug 19, 2013
0.0079
0.0079
0.0055
0.0063
4,151,687
-0.00(-1.56%)
Aug 16, 2013
0.0092
0.0100
0.0064
0.0064
485,550
-0.00(-12.33%)
Aug 15, 2013
0.0062
0.0080
0.0062
0.0073
909,614
+0.00(+10.61%)
Aug 14, 2013
0.0070
0.0070
0.0066
0.0066
416,199
-0.00(-5.71%)
Aug 13, 2013
0.0065
0.0075
0.0065
0.0070
595,285
+0.00(+0.00%)
Aug 12, 2013
0.0075
0.0080
0.0064
0.0070
1,141,517
-0.00(-12.50%)
Aug 09, 2013
0.0070
0.0080
0.0065
0.0080
907,150
+0.00(+0.00%)
Aug 08, 2013
0.0085
0.0089
0.0070
0.0080
641,133
+0.00(+0.00%)
Aug 07, 2013
0.0074
0.0080
0.0074
0.0080
550,370
+0.00(+15.94%)
Aug 06, 2013
0.0077
0.0089
0.0069
0.0069
754,519
-0.00(-18.82%)
Aug 05, 2013
0.0084
0.0089
0.0075
0.0085
1,461,122
+0.00(+21.43%)
Aug 02, 2013
0.0069
0.0081
0.0067
0.0070
1,296,730
+0.00(+6.06%)
Aug 01, 2013
0.0080
0.0080
0.0066
0.0066
1,861,863
-0.00(-8.33%)
Jul 31, 2013
0.0079
0.0080
0.0070
0.0072
1,064,450
-0.00(-15.29%)
Jul 30, 2013
0.0065
0.0085
0.0064
0.0085
4,480,652
+0.00(+32.81%)
Jul 29, 2013
0.0075
0.0075
0.0064
0.0064
1,783,917
-0.00(-17.95%)
Jul 26, 2013
0.0067
0.0085
0.0066
0.0078
2,949,919
-0.00(-20.41%)
Jul 25, 2013
0.0069
0.0098
0.0069
0.0098
712,200
+0.00(+15.29%)
Jul 24, 2013
0.0072
0.0730
0.0060
0.0085
4,104,929
+0.00(+21.43%)
Jul 23, 2013
0.0080
0.0090
0.0065
0.0070
3,902,086
-0.00(-17.65%)
Jul 22, 2013
0.0100
0.0112
0.0080
0.0085
1,571,118
-0.00(-24.11%)
Jul 19, 2013
0.0104
0.0112
0.0098
0.0112
1,074,710
+0.00(+12.00%)
Jul 18, 2013
0.0105
0.0106
0.0099
0.0100
1,545,203
+0.00(+0.00%)
Jul 17, 2013
0.0109
0.0115
0.0100
0.0100
392,470
-0.00(-9.09%)
Jul 16, 2013
0.0105
0.0118
0.0098
0.0110
1,082,698
+0.00(+0.00%)
Jul 15, 2013
0.0102
0.0110
0.0101
0.0110
518,180
+0.00(+0.00%)
Jul 12, 2013
0.0105
0.0110
0.0102
0.0110
777,112
+0.00(+4.76%)
Jul 11, 2013
0.0105
0.0110
0.0101
0.0105
759,198
-0.00(-3.67%)
Jul 10, 2013
0.0101
0.0110
0.0101
0.0109
519,500
+0.00(+3.81%)
Jul 09, 2013
0.0107
0.0105
0.0100
0.0105
2,426,086
+0.00(+5.00%)
Jul 08, 2013
0.0110
0.0110
0.0100
0.0100
4,573,762
-0.00(-7.41%)
Jul 05, 2013
0.0110
0.0119
0.0107
0.0108
677,300
-0.00(-1.82%)
Jul 03, 2013
0.0120
0.0120
0.0110
0.0110
488,955
-0.00(-8.33%)
Jul 02, 2013
0.0120
0.0120
0.0110
0.0120
565,045
+0.00(+0.84%)
Jul 01, 2013
0.0120
0.0125
0.0105
0.0119
1,154,305
-0.00(-0.83%)
Jun 28, 2013
0.0124
0.0124
0.0110
0.0120
138,000
+0.00(+0.84%)
Jun 27, 2013
0.0120
0.0124
0.0110
0.0119
453,892
-0.00(-0.83%)
Jun 26, 2013
0.0120
0.0129
0.0120
0.0120
37,000
+0.00(+0.00%)
Jun 25, 2013
0.0119
0.0129
0.0110
0.0120
138,480
+0.00(+2.56%)
Jun 24, 2013
0.0130
0.0130
0.0105
0.0117
1,191,985
-0.00(-1.68%)
Jun 21, 2013
0.0111
0.0136
0.0111
0.0119
203,030
-0.00(-4.03%)
Jun 20, 2013
0.0120
0.0132
0.0120
0.0124
860,450
-0.00(-8.15%)
Jun 19, 2013
0.0135
0.0140
0.0120
0.0135
460,000
+0.00(+3.85%)
Jun 18, 2013
0.0140
0.0140
0.0121
0.0130
2,702,638
-0.00(-7.14%)
Jun 17, 2013
0.0134
0.0151
0.0131
0.0140
2,387,514
+0.00(+4.48%)
Jun 14, 2013
0.0130
0.0135
0.0130
0.0134
635,800
+0.00(+3.08%)
Jun 13, 2013
0.0135
0.0135
0.0128
0.0130
367,560
+0.00(+5.69%)
Jun 12, 2013
0.0120
0.0134
0.0120
0.0123
2,394,855
+0.00(+6.03%)
Jun 11, 2013
0.0115
0.0125
0.0110
0.0116
740,397
-0.00(-3.33%)
Jun 10, 2013
0.0111
0.0134
0.0111
0.0120
3,038,475
+0.00(+0.00%)
Jun 07, 2013
0.0135
0.0135
0.0120
0.0120
891,400
+0.00(+0.00%)
Jun 06, 2013
0.0122
0.0125
0.0120
0.0120
478,400
-0.00(-4.00%)
Jun 05, 2013
0.0121
0.0127
0.0121
0.0125
763,425
+0.00(+0.00%)
Jun 04, 2013
0.0137
0.0137
0.0121
0.0125
1,890,800
-0.00(-7.41%)
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.