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
Zoned Properties Inc
(OP:
ZDPY
)
0.6450
UNCHANGED
Streaming Delayed Price
Updated: 1:08 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 31, 2022
0.7390
0
-0.01(-0.67%)
May 27, 2022
0.6881
0.7440
0.6880
0.7440
2,650
+0.00(+0.00%)
May 26, 2022
0.7440
0.7440
0.7440
0.7440
1,759
-0.02(-2.62%)
May 25, 2022
0.7640
0.7640
0.6883
0.7640
6,050
+0.00(+0.00%)
May 24, 2022
0.6880
0.7640
0.6880
0.7640
200
-0.00(-0.13%)
May 23, 2022
0.7640
0.8400
0.6900
0.7650
2,000
+0.00(+0.13%)
May 20, 2022
0.7501
0.8001
0.7500
0.7640
4,868
-0.04(-4.51%)
May 19, 2022
0.7800
0.8001
0.7750
0.8001
3,730
+0.03(+3.24%)
May 18, 2022
0.7300
0.7750
0.7100
0.7750
2,388
+0.07(+9.15%)
May 17, 2022
0.5315
0.7250
0.5315
0.7100
20,230
+0.11(+17.74%)
May 13, 2022
0.6030
0
+0.02(+3.25%)
May 12, 2022
0.5840
0.5840
0.5840
0.5840
100
+0.01(+1.72%)
May 11, 2022
0.5455
0.6360
0.5300
0.5741
8,322
-0.05(-7.63%)
May 10, 2022
0.5980
0.6365
0.5980
0.6215
1,502
+0.02(+3.58%)
May 09, 2022
0.5980
0.6790
0.5980
0.6000
4,215
-0.05(-7.48%)
May 06, 2022
0.6850
0.6850
0.5910
0.6485
3,300
-0.04(-5.40%)
May 05, 2022
0.6655
0.6855
0.6655
0.6855
1,030
+0.03(+4.58%)
May 04, 2022
0.7401
0.7551
0.6200
0.6555
4,535
-0.10(-13.19%)
May 03, 2022
0.7551
0.7551
0.7551
0.7551
500
+0.00(+0.00%)
May 02, 2022
0.7551
0.7551
0.7551
0.7551
400
+0.00(+0.00%)
Apr 29, 2022
0.7551
0.7551
0.7401
0.7551
665
+0.00(+0.00%)
Apr 28, 2022
0.7701
0.7701
0.7401
0.7551
1,725
-0.02(-1.95%)
Apr 27, 2022
0.7701
0.7701
0.7401
0.7701
900
+0.00(+0.00%)
Apr 26, 2022
0.7500
0.7750
0.7500
0.7701
5,649
+0.01(+0.67%)
Apr 25, 2022
0.7750
0.7750
0.7500
0.7650
900
-0.01(-1.29%)
Apr 22, 2022
0.7500
0.7750
0.7500
0.7750
1,160
-0.03(-3.13%)
Apr 21, 2022
0.7750
0.8000
0.7500
0.8000
1,265
+0.03(+3.23%)
Apr 20, 2022
0.7750
0.7750
0.7500
0.7750
300
+0.00(+0.00%)
Apr 19, 2022
0.8000
0.8000
0.7500
0.7750
500
+0.00(+0.00%)
Apr 18, 2022
0.7597
0.7750
0.7597
0.7750
200
+0.00(+0.00%)
Apr 14, 2022
0.7750
0.7750
0.7750
0.7750
101
+0.00(+0.00%)
Apr 13, 2022
0.7750
0.7750
0.7750
0.7750
600
+0.00(+0.00%)
Apr 12, 2022
0.7750
0.7750
0.7750
0.7750
354
+0.00(+0.00%)
Apr 11, 2022
0.7750
0.7750
0.7750
0.7750
100
-0.01(-0.64%)
Apr 08, 2022
0.7401
0.7800
0.7401
0.7800
660
+0.03(+3.99%)
Apr 07, 2022
0.7501
0.7501
0.7402
0.7501
1,590
-0.03(-3.23%)
Apr 06, 2022
0.7751
0.7751
0.7401
0.7751
500
-0.00(-0.63%)
Apr 04, 2022
0.7800
60
-0.00(-0.01%)
Apr 01, 2022
0.7900
0.8399
0.7401
0.7801
6,000
-0.01(-1.25%)
Mar 31, 2022
0.7900
0.7900
0.7900
0.7900
459
-0.01(-1.25%)
Mar 30, 2022
0.7945
0.8300
0.7890
0.8000
11,395
+0.01(+1.52%)
Mar 29, 2022
0.7000
0.7880
0.7000
0.7880
11,332
+0.09(+12.57%)
Mar 28, 2022
0.6925
0.7150
0.6745
0.7000
22,072
+0.02(+3.70%)
Mar 25, 2022
0.6750
0.6750
0.6750
0.6750
290
-0.01(-0.74%)
Mar 24, 2022
0.7200
0.7200
0.6100
0.6800
1,700
-0.04(-5.56%)
Mar 22, 2022
0.7200
1
+0.07(+10.77%)
Mar 21, 2022
0.6000
0.6500
0.6000
0.6500
6,584
+0.05(+8.28%)
Mar 18, 2022
0.6502
0.6502
0.6003
0.6003
1,700
-0.03(-4.74%)
Mar 17, 2022
0.6701
0.6701
0.5000
0.6302
15,238
-0.04(-5.95%)
Mar 16, 2022
0.6404
0.6998
0.6404
0.6701
1,410
-0.01(-1.03%)
Mar 15, 2022
0.6701
0.6771
0.6701
0.6771
390
+0.01(+1.04%)
Mar 14, 2022
0.6750
0.6750
0.6401
0.6701
1,660
-0.03(-4.27%)
Mar 11, 2022
0.6750
0.7000
0.6750
0.7000
1,155
+0.02(+3.70%)
Mar 10, 2022
0.6750
0.6750
0.6750
0.6750
300
+0.00(+0.73%)
Mar 09, 2022
0.6401
0.6850
0.6401
0.6701
1,590
+0.00(+0.00%)
Mar 08, 2022
0.6701
0.6701
0.6701
0.6701
400
-0.01(-2.18%)
Mar 07, 2022
0.6850
0.6850
0.6850
0.6850
429
-0.03(-4.83%)
Mar 03, 2022
0.7198
0
+0.01(+2.11%)
Mar 02, 2022
0.6750
0.7049
0.6750
0.7049
4,600
-0.01(-2.06%)
Mar 01, 2022
0.6799
0.7197
0.6799
0.7197
2,201
+0.02(+2.86%)
Feb 28, 2022
0.6400
0.6997
0.6331
0.6997
19,134
-0.00(-0.04%)
Feb 25, 2022
0.6630
0.7000
0.6630
0.7000
1,725
+0.02(+3.70%)
Feb 24, 2022
0.7201
0.7201
0.6500
0.6750
18,683
+0.05(+7.14%)
Feb 23, 2022
0.6780
0.6780
0.6300
0.6300
200
-0.11(-14.86%)
Feb 22, 2022
0.7400
0.7400
0.7400
0.7400
147
+0.06(+9.14%)
Feb 18, 2022
0.6780
0
-0.00(-0.01%)
Feb 17, 2022
0.6063
0.6781
0.6063
0.6781
2,253
+0.03(+3.84%)
Feb 16, 2022
0.6200
0.6600
0.5851
0.6530
5,083
-0.05(-6.70%)
Feb 15, 2022
0.6160
0.6999
0.6160
0.6999
550
+0.00(+0.00%)
Feb 14, 2022
0.6999
0.6999
0.6999
0.6999
207
+0.00(+0.00%)
Feb 11, 2022
0.6849
0.7000
0.6824
0.6999
2,415
-0.01(-0.72%)
Feb 10, 2022
0.7000
0.7050
0.6650
0.7050
2,737
+0.03(+4.80%)
Feb 09, 2022
0.6454
0.6727
0.6307
0.6727
2,707
-0.03(-3.90%)
Feb 07, 2022
0.7000
15
+0.00(+0.00%)
Feb 03, 2022
0.7000
80
-0.01(-1.82%)
Feb 02, 2022
0.7126
0.7226
0.5550
0.7130
3,449
+0.00(+0.06%)
Feb 01, 2022
0.7499
0.7499
0.6951
0.7126
9,356
-0.04(-4.99%)
Jan 31, 2022
0.7900
0.7900
0.7500
0.7500
5,179
-0.06(-6.83%)
Jan 28, 2022
0.8050
0.8300
0.7950
0.8050
5,581
+0.00(+0.00%)
Jan 27, 2022
0.7950
0.8055
0.7950
0.8050
502
+0.01(+1.26%)
Jan 26, 2022
0.7950
0.7950
0.7775
0.7950
703
+0.01(+1.60%)
Jan 25, 2022
0.7950
0.7950
0.7600
0.7825
5,745
+0.01(+0.64%)
Jan 24, 2022
0.7600
0.7950
0.7600
0.7775
1,028
-0.02(-2.20%)
Jan 21, 2022
0.7950
0.7950
0.7950
0.7950
321
-0.03(-4.22%)
Jan 20, 2022
0.7800
0.8300
0.7770
0.8300
3,766
+0.03(+3.76%)
Jan 19, 2022
0.7775
0.8000
0.7550
0.7999
3,475
+0.02(+2.88%)
Jan 18, 2022
0.7550
0.7775
0.7550
0.7775
212
+0.00(+0.00%)
Jan 14, 2022
0.7775
0
+0.00(+0.00%)
Jan 13, 2022
0.7775
0.7775
0.7775
0.7775
350
+0.00(+0.32%)
Jan 12, 2022
0.7750
0.7750
0.7500
0.7750
5,400
+0.01(+0.65%)
Jan 11, 2022
0.7700
0.7700
0.7700
0.7700
102
+0.00(+0.03%)
Jan 10, 2022
0.8000
0.8000
0.7300
0.7698
10,073
+0.03(+4.03%)
Jan 07, 2022
0.7613
0.7725
0.7400
0.7400
4,325
-0.02(-2.16%)
Jan 06, 2022
0.7400
0.7800
0.7400
0.7563
7,106
-0.03(-4.30%)
Jan 05, 2022
0.7652
0.7903
0.7652
0.7903
365
+0.00(+0.00%)
Jan 04, 2022
0.7508
0.7903
0.7306
0.7903
8,004
-0.01(-1.21%)
Jan 03, 2022
0.7457
0.8000
0.7456
0.8000
5,500
+0.03(+3.23%)
Dec 31, 2021
0.7699
0.7750
0.7112
0.7750
6,403
-0.01(-0.64%)
Dec 29, 2021
0.7800
0.7800
0.7800
0
+0.02(+3.17%)
Dec 28, 2021
0.7556
0.7560
0.7121
0.7560
498
+0.03(+3.59%)
Dec 27, 2021
0.7714
0.7714
0.7204
0.7298
9,233
-0.05(-6.05%)
Dec 23, 2021
0.7975
0.8098
0.7355
0.7768
17,099
-0.04(-5.27%)
Dec 22, 2021
0.7975
0.8200
0.7975
0.8200
252
+0.02(+2.82%)
Dec 21, 2021
0.7975
0.7975
0.7975
0.7975
400
+0.00(+0.00%)
Dec 20, 2021
0.7975
0.7975
0.7975
0.7975
100
+0.03(+4.15%)
Dec 17, 2021
0.8051
0.8051
0.7657
0.7657
14,932
-0.03(-4.30%)
Dec 16, 2021
0.8001
0.8001
0.8001
0.8001
926
-0.01(-0.62%)
Dec 15, 2021
0.8151
0.8151
0.8001
0.8051
6,890
+0.00(+0.26%)
Dec 14, 2021
0.8175
0.8175
0.8003
0.8030
13,879
-0.01(-1.77%)
Dec 13, 2021
0.8001
0.8238
0.8001
0.8175
8,100
+0.01(+0.93%)
Dec 10, 2021
0.8051
0.8200
0.8001
0.8100
10,782
+0.00(+0.00%)
Dec 09, 2021
0.8003
0.8151
0.8003
0.8100
18,990
-0.03(-3.12%)
Dec 08, 2021
0.8301
0.8500
0.8100
0.8361
7,239
+0.03(+3.35%)
Dec 07, 2021
0.8400
0.8550
0.7700
0.8090
22,706
-0.04(-4.82%)
Dec 06, 2021
0.8380
0.8500
0.8260
0.8500
2,800
-0.01(-0.93%)
Dec 03, 2021
0.8260
0.8580
0.8260
0.8580
3,207
+0.00(+0.23%)
Dec 02, 2021
0.8420
0.8660
0.8360
0.8560
1,651
-0.00(-0.23%)
Dec 01, 2021
0.8650
0.8800
0.8401
0.8580
994
+0.01(+0.59%)
Nov 30, 2021
0.8580
0.8900
0.8600
0.8530
7,862
-0.01(-1.16%)
Nov 29, 2021
0.9000
0.9000
0.8630
0.8630
1,315
-0.02(-1.93%)
Nov 24, 2021
0.8800
0.8800
0.8800
0
-0.02(-2.22%)
Nov 23, 2021
0.8750
0.9000
0.8500
0.9000
2,062
+0.03(+2.86%)
Nov 22, 2021
0.8675
0.8750
0.8201
0.8750
1,681
-0.00(-0.28%)
Nov 19, 2021
0.8750
0.9000
0.8750
0.8775
8,535
-0.01(-0.85%)
Nov 18, 2021
0.8999
0.9000
0.8750
0.8850
6,713
+0.02(+2.31%)
Nov 17, 2021
0.8520
0.8650
0.8300
0.8650
7,599
+0.00(+0.57%)
Nov 16, 2021
0.8800
0.8950
0.8500
0.8601
12,756
+0.01(+1.19%)
Nov 15, 2021
0.8500
0.8500
0.8500
0.8500
1,058
+0.00(+0.02%)
Nov 12, 2021
0.8502
0.8502
0.8200
0.8498
4,498
-0.00(-0.02%)
Nov 11, 2021
0.8250
0.8500
0.8250
0.8500
4,475
+0.01(+1.18%)
Nov 09, 2021
0.8800
0.8800
0.8281
0.8401
4,115
+0.00(+0.01%)
Nov 08, 2021
0.8126
0.8400
0.7951
0.8400
8,781
+0.02(+1.89%)
Nov 05, 2021
0.8748
0.8798
0.8244
0.8244
7,749
-0.03(-3.87%)
Nov 04, 2021
0.8498
0.8995
0.8298
0.8576
10,508
+0.06(+7.19%)
Nov 03, 2021
0.8101
0.8101
0.7906
0.8001
2,830
-0.03(-3.61%)
Nov 02, 2021
0.7801
0.8301
0.7400
0.8301
29,627
+0.03(+3.65%)
Nov 01, 2021
0.8301
0.7975
0.7975
0.8009
9,281
+0.00(+0.43%)
Oct 29, 2021
0.8301
0.8301
0.7871
0.7975
17,159
-0.03(-3.93%)
Oct 28, 2021
0.8700
0.9000
0.8051
0.8301
55,398
-0.04(-4.59%)
Oct 26, 2021
0.8501
0.8700
0.8501
0.8700
4,250
+0.01(+0.87%)
Oct 25, 2021
0.8550
0.8700
0.8300
0.8625
4,561
-0.00(-0.29%)
Oct 22, 2021
0.8725
0.8725
0.8650
0.8650
3,700
-0.01(-0.86%)
Oct 21, 2021
0.8800
0.8800
0.8725
0.8725
666
-0.01(-0.85%)
Oct 20, 2021
0.8800
0.8800
0.8725
0.8800
850
+0.00(+0.00%)
Oct 19, 2021
0.8450
0.8800
0.8300
0.8800
4,070
+0.02(+1.73%)
Oct 18, 2021
0.8500
0.8800
0.8500
0.8650
1,371
-0.01(-1.69%)
Oct 15, 2021
0.8500
0.8800
0.8500
0.8799
5,097
+0.01(+1.72%)
Oct 14, 2021
0.8400
0.8800
0.8400
0.8650
4,850
-0.02(-1.70%)
Oct 13, 2021
0.8400
0.8800
0.8400
0.8800
426
+0.01(+0.61%)
Oct 12, 2021
0.8845
0.9000
0.8693
0.8747
13,628
+0.01(+0.62%)
Oct 11, 2021
0.8988
0.8988
0.8693
0.8693
12,179
-0.01(-1.40%)
Oct 08, 2021
0.8303
0.8816
0.8302
0.8816
3,719
-0.02(-1.92%)
Oct 07, 2021
0.7800
0.8990
0.7800
0.8989
27,346
+0.09(+10.98%)
Oct 06, 2021
0.8450
0.8450
0.8100
0.8100
9,001
-0.04(-4.71%)
Oct 05, 2021
0.8875
0.8875
0.8500
0.8500
8,125
-0.03(-3.85%)
Oct 04, 2021
0.8775
0.9049
0.8775
0.8840
16,702
-0.00(-0.45%)
Oct 01, 2021
0.9050
0.9400
0.8711
0.8880
9,710
-0.04(-4.00%)
Sep 30, 2021
0.9050
0.9400
0.9050
0.9250
10,371
-0.02(-2.62%)
Sep 29, 2021
0.8855
0.9499
0.8855
0.9499
30,028
+0.05(+5.54%)
Sep 28, 2021
0.8676
0.9000
0.8676
0.9000
2,525
+0.03(+3.66%)
Sep 27, 2021
0.8350
0.9000
0.8350
0.8682
14,690
+0.01(+0.97%)
Sep 24, 2021
0.8375
0.8599
0.8375
0.8599
4,951
+0.02(+2.80%)
Sep 23, 2021
0.8650
0.8650
0.8130
0.8365
3,725
+0.04(+4.55%)
Sep 22, 2021
0.8576
0.8791
0.8001
0.8001
9,193
-0.09(-10.60%)
Sep 21, 2021
0.8649
0.8950
0.7600
0.8950
29,429
-0.00(-0.53%)
Sep 20, 2021
0.8750
0.9000
0.8300
0.8998
16,527
-0.00(-0.02%)
Sep 17, 2021
0.8850
0.9000
0.8800
0.9000
11,900
+0.02(+2.27%)
Sep 16, 2021
0.8600
0.9000
0.8600
0.8800
6,621
+0.03(+3.53%)
Sep 15, 2021
0.8603
0.8900
0.8500
0.8500
3,400
-0.01(-1.17%)
Sep 14, 2021
0.8600
0.8601
0.8600
0.8601
5,669
-0.00(-0.57%)
Sep 13, 2021
0.8600
0.8650
0.8300
0.8650
4,141
+0.01(+1.17%)
Sep 10, 2021
0.8000
0.8700
0.8000
0.8550
18,113
+0.02(+1.79%)
Sep 09, 2021
0.8250
0.8400
0.8250
0.8400
8,349
+0.03(+3.70%)
Sep 08, 2021
0.8400
0.8400
0.7652
0.8100
13,941
-0.03(-3.58%)
Sep 07, 2021
0.8500
0.8900
0.8200
0.8401
6,893
-0.03(-3.44%)
Sep 03, 2021
0.8700
0.9050
0.8300
0.8700
15,080
-0.04(-4.40%)
Sep 02, 2021
0.9300
0.9400
0.8500
0.9100
38,720
-0.03(-3.19%)
Sep 01, 2021
0.7700
0.9500
0.7400
0.9400
62,520
+0.19(+25.33%)
Aug 31, 2021
0.6799
0.7500
0.6700
0.7500
109,626
+0.07(+10.31%)
Aug 30, 2021
0.5400
0.6849
0.5300
0.6799
20,411
+0.04(+6.23%)
Aug 27, 2021
0.6400
0.6400
0.5201
0.6400
6,100
+0.00(+0.00%)
Aug 26, 2021
0.6400
0.6400
0.6100
0.6400
2,817
+0.00(+0.00%)
Aug 25, 2021
0.6700
0.6700
0.6100
0.6400
7,252
+0.00(+0.00%)
Aug 24, 2021
0.5950
0.6400
0.5950
0.6400
7,152
+0.02(+3.14%)
Aug 23, 2021
0.5975
0.6206
0.5975
0.6205
5,240
+0.01(+1.67%)
Aug 20, 2021
0.5850
0.6103
0.5505
0.6103
4,010
-0.01(-2.37%)
Aug 19, 2021
0.6251
0.6251
0.5150
0.6251
5,003
+0.00(+0.00%)
Aug 18, 2021
0.6251
0.6300
0.5802
0.6251
4,670
+0.00(+0.02%)
Aug 17, 2021
0.5800
0.6699
0.5800
0.6250
4,032
-0.02(-2.34%)
Aug 16, 2021
0.6000
0.6550
0.5556
0.6400
12,459
+0.06(+9.40%)
Aug 13, 2021
0.5706
0.6000
0.5700
0.5850
4,086
+0.01(+2.54%)
Aug 12, 2021
0.5705
0.5705
0.5705
0.5705
185
+0.03(+4.60%)
Aug 11, 2021
0.5800
0.5800
0.5454
0.5454
205
-0.01(-1.75%)
Aug 10, 2021
0.5500
0.5651
0.5500
0.5551
9,002
+0.00(+0.89%)
Aug 09, 2021
0.5901
0.5901
0.5502
0.5502
1,485
-0.04(-7.39%)
Aug 06, 2021
0.5503
0.6300
0.5503
0.5941
975
-0.01(-0.98%)
Aug 05, 2021
0.5751
0.6000
0.5751
0.6000
2,171
+0.02(+4.31%)
Aug 04, 2021
0.5751
0.5752
0.5636
0.5752
7,105
+0.01(+0.95%)
Aug 03, 2021
0.6500
0.6500
0.4700
0.5698
25,771
-0.08(-12.34%)
Aug 02, 2021
0.6251
0.6500
0.6200
0.6500
15,084
+0.03(+4.82%)
Jul 30, 2021
0.5800
0.6201
0.5600
0.6201
4,100
+0.05(+8.30%)
Jul 29, 2021
0.5600
0.6101
0.5500
0.5726
9,100
+0.01(+2.25%)
Jul 28, 2021
0.5601
0.5601
0.5600
0.5600
9,150
-0.06(-8.96%)
Jul 27, 2021
0.6151
0.6151
0.6151
0.6151
4,000
+0.03(+5.58%)
Jul 26, 2021
0.5700
0.6170
0.5501
0.5826
5,395
+0.02(+3.12%)
Jul 23, 2021
0.5100
0.5700
0.5100
0.5650
7,808
+0.02(+4.63%)
Jul 22, 2021
0.5050
0.5400
0.5050
0.5400
2,000
-0.02(-2.70%)
Jul 21, 2021
0.5250
0.6000
0.5250
0.5550
11,214
+0.01(+0.91%)
Jul 20, 2021
0.5850
0.5850
0.4810
0.5500
72,854
+0.00(+0.00%)
Jul 19, 2021
0.5900
0.5900
0.5500
0.5500
5,335
-0.01(-2.65%)
Jul 16, 2021
0.5875
0.5875
0.5500
0.5650
4,320
-0.02(-3.83%)
Jul 15, 2021
0.5951
0.6000
0.5500
0.5875
13,886
+0.01(+2.17%)
Jul 14, 2021
0.6000
0.6000
0.5500
0.5750
12,469
-0.03(-5.05%)
Jul 13, 2021
0.6300
0.6300
0.6056
0.6056
350
+0.02(+4.22%)
Jul 12, 2021
0.6001
0.6016
0.5602
0.5811
2,860
-0.01(-2.43%)
Jul 09, 2021
0.6000
0.6000
0.5701
0.5956
4,446
+0.01(+0.93%)
Jul 08, 2021
0.5900
0.5901
0.5900
0.5901
5,000
+0.01(+1.65%)
Jul 07, 2021
0.5601
0.5870
0.5601
0.5805
7,205
-0.01(-1.61%)
Jul 06, 2021
0.6000
0.6001
0.5775
0.5900
7,415
-0.01(-0.84%)
Jul 02, 2021
0.6050
0.6050
0.5501
0.5950
7,705
-0.01(-0.83%)
Jul 01, 2021
0.6150
0.6300
0.5750
0.6000
19,244
-0.02(-2.45%)
Jun 30, 2021
0.5150
0.6300
0.5150
0.6151
15,803
-0.02(-3.13%)
Jun 29, 2021
0.6200
0.6350
0.5800
0.6350
12,612
+0.04(+5.83%)
Jun 28, 2021
0.6000
0.6000
0.6000
0.6000
1,000
+0.02(+3.43%)
Jun 25, 2021
0.6150
0.6799
0.5501
0.5801
10,485
-0.03(-4.92%)
Jun 24, 2021
0.6101
0.6101
0.6101
0.6101
3,525
+0.03(+5.17%)
Jun 23, 2021
0.6251
0.6251
0.5801
0.5801
8,000
-0.01(-1.84%)
Jun 22, 2021
0.5850
0.6301
0.5500
0.5910
11,662
-0.01(-1.50%)
Jun 21, 2021
0.5500
0.6000
0.5500
0.6000
10,400
+0.04(+7.14%)
Jun 18, 2021
0.5550
0.5800
0.5300
0.5600
22,210
-0.02(-3.45%)
Jun 17, 2021
0.5850
0.5850
0.5501
0.5800
10,320
-0.01(-0.85%)
Jun 16, 2021
0.5800
0.5850
0.5800
0.5850
6,700
-0.02(-3.32%)
Jun 15, 2021
0.5701
0.6051
0.5701
0.6051
231
+0.00(+0.02%)
Jun 14, 2021
0.5150
0.6100
0.5150
0.6050
2,202
-0.02(-2.42%)
Jun 11, 2021
0.6001
0.6400
0.6001
0.6200
11,000
-0.02(-3.13%)
Jun 10, 2021
0.6150
0.6400
0.5900
0.6400
2,000
+0.03(+4.07%)
Jun 09, 2021
0.6025
0.6150
0.5900
0.6150
6,700
-0.04(-5.38%)
Jun 08, 2021
0.6050
0.6500
0.6050
0.6500
6,300
+0.03(+4.84%)
Jun 07, 2021
0.6500
0.6500
0.5900
0.6200
2,900
-0.03(-4.62%)
Jun 04, 2021
0.6500
0.6500
0.6050
0.6500
1,800
+0.04(+5.69%)
Jun 03, 2021
0.5601
0.6150
0.5500
0.6150
7,810
+0.05(+9.80%)
Jun 02, 2021
0.6051
0.6051
0.5601
0.5601
1,727
-0.03(-5.88%)
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.