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
Smartmetric Inc
(OP:
SMME
)
0.0003
+0.0001 (+50.00%)
Streaming Delayed Price
Updated: 3:44 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, 2022
0.0065
0.0065
0.0060
0.0061
126,912
+0.00(+1.67%)
May 27, 2022
0.0066
0.0066
0.0058
0.0060
641,860
-0.00(-7.69%)
May 26, 2022
0.0065
0.0065
0.0065
0.0065
60,902
+0.00(+3.17%)
May 25, 2022
0.0061
0.0063
0.0061
0.0063
100,209
+0.00(+14.55%)
May 24, 2022
0.0062
0.0069
0.0055
0.0055
261,589
-0.00(-6.78%)
May 23, 2022
0.0055
0.0059
0.0055
0.0059
28,389
+0.00(+7.27%)
May 20, 2022
0.0058
0.0060
0.0045
0.0055
3,247,833
-0.00(-5.17%)
May 19, 2022
0.0069
0.0070
0.0058
0.0058
262,280
-0.00(-10.77%)
May 18, 2022
0.0070
0.0070
0.0054
0.0065
762,993
+0.00(+8.33%)
May 17, 2022
0.0061
0.0061
0.0060
0.0060
489,000
+0.00(+3.45%)
May 16, 2022
0.0065
0.0065
0.0055
0.0058
5,891,740
-0.00(-12.12%)
May 13, 2022
0.0066
0.0070
0.0066
0.0066
521,000
+0.00(+1.54%)
May 12, 2022
0.0068
0.0070
0.0065
0.0065
3,953,592
+0.00(+4.84%)
May 11, 2022
0.0079
0.0085
0.0062
0.0062
1,298,088
-0.00(-24.39%)
May 09, 2022
0.0082
2
-0.00(-3.53%)
May 06, 2022
0.0084
0.0085
0.0073
0.0085
1,803,900
+0.00(+6.25%)
May 05, 2022
0.0080
0.0080
0.0075
0.0080
629,225
-0.00(-3.61%)
May 04, 2022
0.0094
0.0094
0.0082
0.0083
723,569
-0.00(-11.70%)
May 03, 2022
0.0082
0.0095
0.0082
0.0094
48,700
+0.00(+14.63%)
May 02, 2022
0.0095
0.0095
0.0082
0.0082
1,148,050
-0.00(-5.75%)
Apr 29, 2022
0.0091
0.0095
0.0086
0.0087
42,549
-0.00(-8.42%)
Apr 28, 2022
0.0089
0.0095
0.0089
0.0095
106,301
+0.00(+10.47%)
Apr 27, 2022
0.0085
0.0086
0.0082
0.0086
14,750
+0.00(+0.00%)
Apr 26, 2022
0.0090
0.0090
0.0086
0.0086
398,700
+0.00(+0.00%)
Apr 25, 2022
0.0094
0.0094
0.0082
0.0086
46,931
-0.00(-8.51%)
Apr 22, 2022
0.0094
0.0094
0.0094
0.0094
3,660
+0.00(+6.82%)
Apr 21, 2022
0.0081
0.0093
0.0081
0.0088
18,850
-0.00(-6.38%)
Apr 20, 2022
0.0080
0.0095
0.0080
0.0094
96,750
+0.00(+17.50%)
Apr 19, 2022
0.0086
0.0091
0.0080
0.0080
740,116
-0.00(-8.05%)
Apr 18, 2022
0.0087
0.0100
0.0085
0.0087
820,224
-0.00(-5.43%)
Apr 14, 2022
0.0098
0.0098
0.0092
0.0092
107,092
+0.00(+0.00%)
Apr 13, 2022
0.0093
0.0099
0.0092
0.0092
100,759
+0.00(+6.98%)
Apr 12, 2022
0.0086
0.0087
0.0086
0.0086
130,000
+0.00(+0.00%)
Apr 11, 2022
0.0090
0.0090
0.0086
0.0086
65,000
-0.00(-12.24%)
Apr 08, 2022
0.0100
0.0100
0.0093
0.0098
560,700
+0.00(+13.95%)
Apr 07, 2022
0.0086
0.0086
0.0086
0.0086
60,505
+0.00(+0.00%)
Apr 06, 2022
0.0099
0.0099
0.0086
0.0086
105,040
-0.00(-12.24%)
Apr 05, 2022
0.0098
0.0098
0.0098
0.0098
25,510
+0.00(+8.89%)
Apr 04, 2022
0.0093
0.0100
0.0090
0.0090
283,600
-0.00(-3.23%)
Apr 01, 2022
0.0089
0.0093
0.0085
0.0093
22,301
+0.00(+5.68%)
Mar 31, 2022
0.0100
0.0100
0.0085
0.0088
341,940
-0.00(-9.28%)
Mar 30, 2022
0.0090
0.0100
0.0085
0.0097
1,046,867
+0.00(+12.79%)
Mar 29, 2022
0.0083
0.0086
0.0083
0.0086
131,000
+0.00(+0.00%)
Mar 28, 2022
0.0086
0.0086
0.0078
0.0086
171,622
+0.00(+0.00%)
Mar 25, 2022
0.0090
0.0092
0.0081
0.0086
977,990
-0.00(-4.44%)
Mar 24, 2022
0.0093
0.0093
0.0085
0.0090
32,301
-0.00(-2.17%)
Mar 23, 2022
0.0090
0.0092
0.0090
0.0092
7,700
+0.00(+2.22%)
Mar 22, 2022
0.0090
0.0094
0.0090
0.0090
140,669
-0.00(-3.23%)
Mar 21, 2022
0.0094
0.0100
0.0080
0.0093
902,749
-0.00(-1.06%)
Mar 18, 2022
0.0078
0.0094
0.0077
0.0094
415,722
+0.00(+20.51%)
Mar 17, 2022
0.0078
0.0078
0.0072
0.0078
550,004
+0.00(+9.86%)
Mar 16, 2022
0.0075
0.0078
0.0070
0.0071
1,866,603
-0.00(-2.74%)
Mar 15, 2022
0.0087
0.0087
0.0061
0.0073
4,736,418
-0.00(-14.12%)
Mar 14, 2022
0.0088
0.0088
0.0085
0.0085
704,397
-0.00(-1.16%)
Mar 11, 2022
0.0090
0.0090
0.0085
0.0086
1,896,089
+0.00(+2.38%)
Mar 10, 2022
0.0090
0.0090
0.0084
0.0084
2,886,652
-0.00(-6.67%)
Mar 09, 2022
0.0089
0.0094
0.0085
0.0090
1,492,333
+0.00(+1.12%)
Mar 08, 2022
0.0095
0.0095
0.0086
0.0089
3,703,334
+0.00(+1.14%)
Mar 07, 2022
0.0098
0.0100
0.0088
0.0088
2,241,384
-0.00(-11.11%)
Mar 04, 2022
0.0099
0.0099
0.0099
0.0099
75,055
+0.00(+1.02%)
Mar 03, 2022
0.0098
0.0099
0.0095
0.0098
171,056
+0.00(+0.00%)
Mar 02, 2022
0.0100
0.0100
0.0090
0.0098
77,977
+0.00(+0.00%)
Mar 01, 2022
0.0092
0.0100
0.0090
0.0098
1,430,466
+0.00(+6.52%)
Feb 28, 2022
0.0100
0.0115
0.0091
0.0092
1,631,437
-0.00(-6.12%)
Feb 25, 2022
0.0099
0.0098
0.0090
0.0098
697,750
-0.00(-1.01%)
Feb 24, 2022
0.0095
0.0099
0.0080
0.0099
1,204,480
+0.00(+4.21%)
Feb 23, 2022
0.0090
0.0100
0.0085
0.0095
6,531,011
+0.00(+5.56%)
Feb 22, 2022
0.0110
0.0120
0.0088
0.0090
6,227,858
-0.00(-18.18%)
Feb 18, 2022
0.0110
0
-0.00(-25.68%)
Feb 17, 2022
0.0177
0.0177
0.0120
0.0148
3,220,430
-0.00(-10.84%)
Feb 16, 2022
0.0210
0.0225
0.0130
0.0166
1,590,296
-0.00(-17.41%)
Feb 15, 2022
0.0303
0.0319
0.0192
0.0201
2,266,768
-0.01(-33.44%)
Feb 14, 2022
0.0390
0.0400
0.0300
0.0302
1,137,091
-0.01(-21.56%)
Feb 11, 2022
0.0395
0.0460
0.0373
0.0385
2,224,384
+0.00(+2.67%)
Feb 10, 2022
0.0400
0.0435
0.0370
0.0375
756,575
-0.01(-14.77%)
Feb 09, 2022
0.0365
0.0445
0.0365
0.0440
1,511,558
+0.01(+20.55%)
Feb 08, 2022
0.0375
0.0385
0.0301
0.0365
1,302,774
+0.00(+7.99%)
Feb 07, 2022
0.0395
0.0415
0.0310
0.0338
2,849,411
+0.00(+9.03%)
Feb 04, 2022
0.0287
0.0390
0.0265
0.0310
2,523,364
+0.00(+1.64%)
Feb 03, 2022
0.0250
0.0320
0.0200
0.0305
2,362,684
+0.01(+22.00%)
Feb 02, 2022
0.0178
0.0266
0.0172
0.0250
2,659,848
+0.00(+11.11%)
Feb 01, 2022
0.0220
0.0233
0.0200
0.0225
641,366
+0.00(+2.27%)
Jan 31, 2022
0.0220
0.0240
0.0180
0.0220
615,894
-0.00(-2.22%)
Jan 28, 2022
0.0141
0.0236
0.0141
0.0225
3,684,086
+0.01(+66.67%)
Jan 27, 2022
0.0145
0.0147
0.0133
0.0135
827,090
-0.00(-6.90%)
Jan 26, 2022
0.0146
0.0147
0.0130
0.0145
1,655,760
-0.00(-1.36%)
Jan 25, 2022
0.0145
0.0148
0.0128
0.0147
1,900,275
-0.00(-1.34%)
Jan 24, 2022
0.0143
0.0175
0.0113
0.0149
4,984,485
+0.00(+4.20%)
Jan 21, 2022
0.0090
0.0170
0.0090
0.0143
15,704,339
+0.01(+64.37%)
Jan 20, 2022
0.0095
0.0097
0.0080
0.0087
2,422,054
-0.00(-10.31%)
Jan 19, 2022
0.0112
0.0130
0.0097
0.0097
768,290
-0.00(-22.40%)
Jan 18, 2022
0.0106
0.0135
0.0106
0.0125
356,900
+0.00(+13.64%)
Jan 14, 2022
0.0110
0
-0.00(-4.35%)
Jan 13, 2022
0.0134
0.0134
0.0101
0.0115
1,381,935
-0.00(-13.53%)
Jan 12, 2022
0.0130
0.0135
0.0130
0.0133
835,588
-0.00(-0.75%)
Jan 11, 2022
0.0135
0.0145
0.0130
0.0134
277,660
-0.00(-0.74%)
Jan 10, 2022
0.0139
0.0140
0.0133
0.0135
509,257
-0.00(-3.57%)
Jan 07, 2022
0.0150
0.0160
0.0140
0.0140
650,689
-0.00(-3.45%)
Jan 06, 2022
0.0137
0.0145
0.0133
0.0145
422,241
+0.00(+9.02%)
Jan 05, 2022
0.0133
0.0140
0.0126
0.0133
347,956
+0.00(+5.56%)
Jan 04, 2022
0.0140
0.0150
0.0120
0.0126
1,267,908
+0.00(+8.62%)
Jan 03, 2022
0.0072
0.0150
0.0072
0.0116
493,640
+0.00(+7.41%)
Dec 31, 2021
0.0104
0.0116
0.0104
0.0108
532,646
+0.00(+4.85%)
Dec 30, 2021
0.0082
0.0104
0.0082
0.0103
47,472
+0.00(+11.96%)
Dec 29, 2021
0.0098
0.0103
0.0081
0.0092
320,288
-0.00(-4.17%)
Dec 28, 2021
0.0090
0.0101
0.0090
0.0096
629,502
+0.00(+7.87%)
Dec 27, 2021
0.0083
0.0100
0.0077
0.0089
379,024
+0.00(+18.67%)
Dec 23, 2021
0.0100
0.0100
0.0075
0.0075
686,773
-0.00(-25.00%)
Dec 22, 2021
0.0104
0.0104
0.0083
0.0100
264,518
+0.00(+19.05%)
Dec 21, 2021
0.0100
0.0103
0.0072
0.0084
1,309,787
-0.00(-18.45%)
Dec 20, 2021
0.0082
0.0103
0.0072
0.0103
883,659
+0.00(+6.19%)
Dec 17, 2021
0.0099
0.0102
0.0089
0.0097
1,841,536
+0.00(+5.43%)
Dec 16, 2021
0.0095
0.0095
0.0092
0.0092
602,308
-0.00(-3.16%)
Dec 15, 2021
0.0086
0.0095
0.0086
0.0095
767,066
+0.00(+5.56%)
Dec 14, 2021
0.0093
0.0093
0.0090
0.0090
18,596
+0.00(+1.12%)
Dec 13, 2021
0.0089
0.0089
0.0089
0.0089
95,317
-0.00(-1.11%)
Dec 10, 2021
0.0093
0.0093
0.0089
0.0090
1,042,321
+0.00(+0.00%)
Dec 09, 2021
0.0084
0.0090
0.0083
0.0090
26,666
-0.00(-3.23%)
Dec 08, 2021
0.0095
0.0100
0.0082
0.0093
4,152,180
-0.00(-7.92%)
Dec 07, 2021
0.0098
0.0101
0.0098
0.0101
36,001
+0.00(+6.32%)
Dec 06, 2021
0.0091
0.0105
0.0091
0.0095
2,958,879
+0.00(+0.00%)
Dec 03, 2021
0.0105
0.0108
0.0095
0.0095
4,642,364
-0.00(-7.77%)
Dec 02, 2021
0.0103
0.0103
0.0103
0.0103
882
-0.00(-0.96%)
Dec 01, 2021
0.0104
0.0118
0.0103
0.0104
2,791,320
+0.00(+0.97%)
Nov 30, 2021
0.0105
0.0106
0.0104
0.0103
128,496
-0.00(-3.74%)
Nov 29, 2021
0.0100
0.0126
0.0100
0.0107
1,874,430
+0.00(+7.00%)
Nov 26, 2021
0.0100
0.0101
0.0100
0.0100
18,700
-0.00(-4.76%)
Nov 24, 2021
0.0105
0.0105
0.0094
0.0105
193,380
+0.00(+0.00%)
Nov 23, 2021
0.0104
0.0105
0.0091
0.0105
455,030
+0.00(+0.96%)
Nov 22, 2021
0.0102
0.0105
0.0098
0.0104
71,743
-0.00(-0.95%)
Nov 19, 2021
0.0105
0.0105
0.0098
0.0105
143,233
+0.00(+0.00%)
Nov 18, 2021
0.0120
0.0120
0.0104
0.0105
70,523
+0.00(+5.00%)
Nov 17, 2021
0.0105
0.0135
0.0091
0.0100
1,357,070
-0.00(-7.41%)
Nov 16, 2021
0.0145
0.0145
0.0100
0.0108
417,426
-0.00(-25.52%)
Nov 15, 2021
0.0145
0.0148
0.0141
0.0145
215,148
+0.00(+4.32%)
Nov 12, 2021
0.0149
0.0149
0.0139
0.0139
63,508
-0.00(-6.71%)
Nov 11, 2021
0.0130
0.0150
0.0120
0.0149
2,344,695
+0.00(+23.14%)
Nov 09, 2021
0.0125
0.0125
0.0121
0.0121
95,452
-0.00(-6.92%)
Nov 08, 2021
0.0102
0.0143
0.0102
0.0130
1,454,014
+0.00(+17.12%)
Nov 05, 2021
0.0130
0.0130
0.0101
0.0111
698,095
-0.00(-13.95%)
Nov 04, 2021
0.0100
0.0134
0.0099
0.0129
1,316,766
+0.00(+21.70%)
Nov 03, 2021
0.0098
0.0106
0.0092
0.0106
630,542
+0.00(+3.92%)
Nov 02, 2021
0.0101
0.0103
0.0100
0.0102
3,289,154
+0.00(+0.00%)
Nov 01, 2021
0.0105
0.0105
0.0105
0.0102
943,530
-0.00(-2.86%)
Oct 29, 2021
0.0106
0.0107
0.0099
0.0105
798,551
-0.00(-3.67%)
Oct 28, 2021
0.0096
0.0109
0.0085
0.0109
1,707,643
+0.00(+14.74%)
Oct 27, 2021
0.0130
0.0130
0.0095
0.0095
2,904,503
-0.00(-20.83%)
Oct 26, 2021
0.0120
0.0120
1,549,617
-0.00(-1.64%)
Oct 25, 2021
0.0127
0.0128
0.0114
0.0122
1,076,271
-0.00(-5.43%)
Oct 22, 2021
0.0129
0.0131
0.0127
0.0129
1,846,142
+0.00(+0.00%)
Oct 21, 2021
0.0128
0.0130
0.0127
0.0129
821,857
+0.00(+4.03%)
Oct 20, 2021
0.0132
0.0133
0.0105
0.0124
5,245,289
-0.00(-6.06%)
Oct 19, 2021
0.0147
0.0150
0.0132
0.0132
1,573,901
-0.00(-9.59%)
Oct 18, 2021
0.0160
0.0160
0.0146
0.0146
394,466
-0.00(-5.19%)
Oct 15, 2021
0.0166
0.0166
0.0145
0.0154
1,477,066
-0.00(-6.67%)
Oct 14, 2021
0.0170
0.0170
0.0151
0.0165
3,205,628
+0.00(+0.61%)
Oct 13, 2021
0.0152
0.0179
0.0152
0.0164
1,163,755
-0.00(-7.87%)
Oct 12, 2021
0.0151
0.0178
0.0151
0.0178
636,614
+0.00(+11.95%)
Oct 11, 2021
0.0160
0.0168
0.0150
0.0159
561,825
-0.00(-3.05%)
Oct 08, 2021
0.0163
0.0170
0.0159
0.0164
421,533
+0.00(+1.23%)
Oct 07, 2021
0.0160
0.0162
0.0155
0.0162
318,726
+0.00(+1.25%)
Oct 06, 2021
0.0162
0.0170
0.0151
0.0160
885,145
-0.00(-5.88%)
Oct 05, 2021
0.0162
0.0170
0.0157
0.0170
431,300
+0.00(+4.29%)
Oct 04, 2021
0.0159
0.0163
0.0153
0.0163
128,411
+0.00(+3.82%)
Oct 01, 2021
0.0150
0.0174
0.0150
0.0157
970,445
+0.00(+11.35%)
Sep 30, 2021
0.0150
0.0165
0.0138
0.0141
2,404,242
-0.00(-6.62%)
Sep 29, 2021
0.0131
0.0151
0.0129
0.0151
1,397,700
+0.00(+16.15%)
Sep 28, 2021
0.0108
0.0130
0.0107
0.0130
1,935,992
+0.00(+20.37%)
Sep 27, 2021
0.0090
0.0108
0.0086
0.0108
5,915,366
+0.00(+25.58%)
Sep 24, 2021
0.0083
0.0087
0.0078
0.0086
4,485,128
+0.00(+3.61%)
Sep 23, 2021
0.0093
0.0093
0.0080
0.0083
1,392,722
-0.00(-11.70%)
Sep 22, 2021
0.0083
0.0095
0.0075
0.0094
3,566,565
+0.00(+13.25%)
Sep 21, 2021
0.0090
0.0090
0.0076
0.0083
1,365,775
-0.00(-7.78%)
Sep 20, 2021
0.0090
0.0090
0.0082
0.0090
387,927
+0.00(+9.76%)
Sep 17, 2021
0.0084
0.0090
0.0079
0.0082
135,330
-0.00(-3.53%)
Sep 16, 2021
0.0086
0.0090
0.0082
0.0085
165,866
+0.00(+0.00%)
Sep 15, 2021
0.0083
0.0090
0.0083
0.0085
148,200
-0.00(-1.16%)
Sep 14, 2021
0.0088
0.0090
0.0081
0.0086
790,069
-0.00(-4.44%)
Sep 13, 2021
0.0090
0.0090
0.0078
0.0090
758,626
+0.00(+4.65%)
Sep 10, 2021
0.0090
0.0090
0.0086
0.0086
250,361
-0.00(-4.44%)
Sep 09, 2021
0.0099
0.0091
0.0082
0.0090
1,430,863
-0.00(-9.09%)
Sep 08, 2021
0.0120
0.0120
0.0077
0.0099
2,234,835
-0.00(-11.61%)
Sep 07, 2021
0.0120
0.0120
0.0112
0.0112
292,099
+0.00(+2.75%)
Sep 03, 2021
0.0104
0.0109
0.0100
0.0109
74,000
+0.00(+2.83%)
Sep 02, 2021
0.0106
0.0114
0.0100
0.0106
270,169
-0.00(-7.83%)
Sep 01, 2021
0.0106
0.0129
0.0106
0.0115
59,648
-0.00(-3.36%)
Aug 31, 2021
0.0145
0.0145
0.0100
0.0119
2,144,761
+0.00(+40.00%)
Aug 30, 2021
0.0089
0.0089
0.0085
0.0085
71,140
-0.00(-4.49%)
Aug 27, 2021
0.0091
0.0091
0.0070
0.0089
2,434,560
+0.00(+11.25%)
Aug 26, 2021
0.0091
0.0091
0.0080
0.0080
147,025
-0.00(-8.05%)
Aug 25, 2021
0.0089
0.0092
0.0085
0.0087
244,813
-0.00(-5.43%)
Aug 24, 2021
0.0079
0.0100
0.0071
0.0092
1,207,925
+0.00(+16.46%)
Aug 23, 2021
0.0080
0.0095
0.0078
0.0079
414,743
-0.00(-14.13%)
Aug 20, 2021
0.0075
0.0094
0.0075
0.0092
174,000
+0.00(+8.24%)
Aug 19, 2021
0.0096
0.0110
0.0062
0.0085
3,304,013
-0.00(-13.27%)
Aug 18, 2021
0.0100
0.0105
0.0094
0.0098
1,627,512
-0.00(-2.97%)
Aug 17, 2021
0.0101
0.0107
0.0096
0.0101
613,794
+0.00(+7.45%)
Aug 16, 2021
0.0101
0.0110
0.0094
0.0094
1,461,639
-0.00(-6.93%)
Aug 12, 2021
0.0101
0.0101
0.0101
0
+0.00(+0.00%)
Aug 11, 2021
0.0109
0.0120
0.0101
0.0101
530,066
-0.00(-7.34%)
Aug 10, 2021
0.0110
0.0120
0.0109
0.0109
960,124
-0.00(-0.91%)
Aug 09, 2021
0.0117
0.0117
0.0099
0.0110
342,678
+0.00(+5.77%)
Aug 06, 2021
0.0116
0.0116
0.0091
0.0104
2,001,929
-0.00(-11.11%)
Aug 05, 2021
0.0130
0.0130
0.0097
0.0117
1,896,424
-0.00(-10.00%)
Aug 04, 2021
0.0125
0.0130
0.0110
0.0130
47,455
-0.00(-2.99%)
Aug 03, 2021
0.0126
0.0134
0.0126
0.0134
9,453
-0.00(-4.29%)
Aug 02, 2021
0.0134
0.0147
0.0134
0.0140
15,004
+0.00(+0.00%)
Jul 30, 2021
0.0131
0.0140
0.0130
0.0140
89,039
+0.00(+4.48%)
Jul 29, 2021
0.0139
0.0139
0.0129
0.0134
32,135
-0.00(-3.60%)
Jul 28, 2021
0.0130
0.0139
0.0120
0.0139
11,140
+0.00(+6.92%)
Jul 27, 2021
0.0130
0.0130
0.0130
0.0130
1,010
+0.00(+0.00%)
Jul 26, 2021
0.0125
0.0140
0.0120
0.0130
120,533
+0.00(+8.33%)
Jul 23, 2021
0.0130
0.0130
0.0107
0.0120
66,176
-0.00(-1.64%)
Jul 22, 2021
0.0122
0.0122
0.0122
0.0122
15,311
+0.00(+0.00%)
Jul 21, 2021
0.0131
0.0131
0.0112
0.0122
15,118
+0.00(+0.00%)
Jul 20, 2021
0.0116
0.0122
0.0113
0.0122
97,889
+0.00(+0.00%)
Jul 19, 2021
0.0119
0.0122
0.0116
0.0122
255,674
+0.00(+0.00%)
Jul 16, 2021
0.0127
0.0127
0.0119
0.0122
31,405
+0.00(+0.83%)
Jul 15, 2021
0.0125
0.0125
0.0113
0.0121
829,757
+0.00(+0.83%)
Jul 14, 2021
0.0139
0.0139
0.0101
0.0120
2,494,996
-0.00(-14.29%)
Jul 13, 2021
0.0152
0.0152
0.0130
0.0140
672,515
+0.00(+0.00%)
Jul 12, 2021
0.0150
0.0150
0.0140
0.0140
1,773,698
-0.00(-6.67%)
Jul 09, 2021
0.0145
0.0152
0.0131
0.0150
331,728
+0.00(+3.45%)
Jul 08, 2021
0.0135
0.0149
0.0130
0.0145
1,829,428
-0.00(-4.61%)
Jul 07, 2021
0.0162
0.0267
0.0119
0.0152
28,113,206
-0.00(-9.52%)
Jul 06, 2021
0.0173
0.0235
0.0132
0.0168
11,747,997
-0.00(-13.85%)
Jul 02, 2021
0.0200
0.0200
0.0180
0.0195
100,732
+0.00(+5.41%)
Jul 01, 2021
0.0184
0.0185
0.0175
0.0185
16,174
+0.00(+11.45%)
Jun 30, 2021
0.0180
0.0180
0.0166
0.0166
406,539
-0.00(-3.49%)
Jun 29, 2021
0.0175
0.0179
0.0164
0.0172
188,863
+0.00(+0.58%)
Jun 28, 2021
0.0200
0.0200
0.0158
0.0171
133,624
-0.00(-5.00%)
Jun 25, 2021
0.0190
0.0190
0.0180
0.0180
14,900
-0.00(-9.55%)
Jun 24, 2021
0.0190
0.0200
0.0180
0.0199
55,578
-0.00(-0.50%)
Jun 23, 2021
0.0200
0.0200
0.0180
0.0200
197,194
+0.00(+0.50%)
Jun 22, 2021
0.0185
0.0199
0.0180
0.0199
431,000
+0.00(+11.80%)
Jun 21, 2021
0.0160
0.0184
0.0160
0.0178
1,227,907
+0.00(+9.20%)
Jun 18, 2021
0.0159
0.0163
0.0158
0.0163
17,224
+0.00(+0.62%)
Jun 17, 2021
0.0180
0.0180
0.0162
0.0162
323,177
-0.00(-8.99%)
Jun 16, 2021
0.0164
0.0185
0.0164
0.0178
167,537
+0.00(+3.49%)
Jun 15, 2021
0.0199
0.0200
0.0159
0.0172
48,054
-0.00(-9.47%)
Jun 14, 2021
0.0180
0.0190
0.0148
0.0190
547,018
+0.00(+2.15%)
Jun 11, 2021
0.0211
0.0211
0.0181
0.0186
346,056
-0.00(-6.53%)
Jun 10, 2021
0.0198
0.0212
0.0186
0.0199
81,585
+0.00(+0.51%)
Jun 09, 2021
0.0186
0.0212
0.0186
0.0198
52,071
-0.00(-5.71%)
Jun 08, 2021
0.0175
0.0244
0.0175
0.0210
153,603
-0.00(-15.32%)
Jun 07, 2021
0.0235
0.0250
0.0230
0.0248
151,383
+0.00(+7.83%)
Jun 04, 2021
0.0163
0.0240
0.0163
0.0230
33,086
-0.00(-9.45%)
Jun 03, 2021
0.0250
0.0254
0.0220
0.0254
5,484
-0.00(-6.62%)
Jun 02, 2021
0.0271
0.0272
0.0217
0.0272
82,544
+0.01(+23.08%)
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.