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
Desert Mountain Energy Corp
(OP:
DMEHF
)
0.2869
+0.0016 (+0.56%)
Streaming Delayed Price
Updated: 2:15 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 28, 2021
3.450
3.450
3.350
3.370
20,993
-0.08(-2.32%)
May 27, 2021
3.400
3.465
3.360
3.450
19,150
+0.08(+2.37%)
May 26, 2021
3.477
3.499
3.298
3.370
33,312
-0.09(-2.60%)
May 25, 2021
3.606
3.630
3.440
3.460
28,528
-0.03(-0.86%)
May 24, 2021
3.450
3.800
3.450
3.490
37,879
+0.04(+1.16%)
May 21, 2021
3.610
3.659
3.400
3.450
89,247
-0.02(-0.58%)
May 20, 2021
3.420
3.600
3.400
3.470
49,618
+0.17(+5.15%)
May 19, 2021
3.000
3.350
3.000
3.300
52,874
+0.23(+7.49%)
May 18, 2021
3.000
3.100
2.964
3.070
20,965
+0.07(+2.33%)
May 17, 2021
2.866
3.000
2.866
3.000
22,331
+0.09(+3.16%)
May 14, 2021
2.890
2.945
2.890
2.908
11,080
+0.01(+0.28%)
May 13, 2021
2.840
2.960
2.830
2.900
66,469
+0.07(+2.48%)
May 12, 2021
2.985
2.985
2.770
2.830
45,945
-0.13(-4.46%)
May 11, 2021
3.000
3.034
2.946
2.962
82,349
-0.12(-3.88%)
May 10, 2021
3.130
3.150
3.000
3.082
127,422
-0.03(-1.10%)
May 07, 2021
3.080
3.130
3.040
3.116
24,559
+0.13(+4.21%)
May 06, 2021
3.060
3.080
2.942
2.990
30,563
-0.07(-2.16%)
May 05, 2021
3.020
3.056
2.916
3.056
41,999
+0.11(+3.59%)
May 04, 2021
3.060
3.130
2.940
2.950
19,574
-0.14(-4.53%)
May 03, 2021
3.150
3.190
2.960
3.090
86,378
-0.02(-0.64%)
Apr 30, 2021
3.080
3.110
3.010
3.110
19,700
+0.08(+2.81%)
Apr 29, 2021
3.100
3.150
3.025
3.025
40,207
-0.04(-1.14%)
Apr 28, 2021
3.100
3.230
3.056
3.060
65,180
-0.07(-2.24%)
Apr 27, 2021
2.900
3.230
2.860
3.130
73,548
+0.24(+8.30%)
Apr 26, 2021
2.700
3.030
2.690
2.890
53,251
+0.15(+5.46%)
Apr 23, 2021
2.750
2.820
2.660
2.740
140,200
-0.01(-0.35%)
Apr 22, 2021
2.965
2.990
2.720
2.750
73,193
-0.17(-5.82%)
Apr 21, 2021
2.820
3.040
2.820
2.920
83,593
+0.12(+4.29%)
Apr 20, 2021
3.100
3.100
2.640
2.800
126,484
-0.29(-9.39%)
Apr 19, 2021
3.179
3.180
2.910
3.090
127,405
-0.06(-1.86%)
Apr 16, 2021
3.170
3.190
3.071
3.149
62,400
+0.06(+1.90%)
Apr 15, 2021
3.160
3.280
3.070
3.090
82,192
-0.09(-2.83%)
Apr 14, 2021
3.380
3.400
3.091
3.180
108,122
-0.12(-3.66%)
Apr 13, 2021
3.560
3.663
3.110
3.301
165,029
-0.21(-5.92%)
Apr 12, 2021
3.500
3.550
3.430
3.509
125,298
+0.16(+4.73%)
Apr 09, 2021
3.238
3.440
3.190
3.350
86,400
+0.17(+5.29%)
Apr 08, 2021
2.970
3.400
2.960
3.182
233,205
+0.30(+10.28%)
Apr 07, 2021
2.780
2.934
2.600
2.885
97,716
+0.24(+9.22%)
Apr 06, 2021
2.510
2.860
2.510
2.642
148,797
+0.18(+7.38%)
Apr 05, 2021
2.440
2.500
2.376
2.460
57,088
+0.13(+5.58%)
Apr 01, 2021
2.224
2.374
2.169
2.330
30,000
+0.18(+8.37%)
Mar 31, 2021
2.110
2.190
2.090
2.150
36,151
+0.01(+0.60%)
Mar 30, 2021
2.169
2.200
2.087
2.137
13,524
-0.01(-0.60%)
Mar 29, 2021
2.270
2.270
2.120
2.150
16,202
-0.06(-2.71%)
Mar 26, 2021
2.238
2.270
2.172
2.210
19,500
-0.01(-0.40%)
Mar 25, 2021
2.230
2.340
2.000
2.219
62,124
+0.08(+3.69%)
Mar 24, 2021
2.230
2.280
2.087
2.140
42,014
-0.14(-6.14%)
Mar 23, 2021
2.310
2.310
2.200
2.280
81,295
-0.04(-1.72%)
Mar 22, 2021
2.283
2.450
2.283
2.320
55,540
-0.04(-1.68%)
Mar 19, 2021
2.360
2.390
2.290
2.360
77,000
+0.02(+0.84%)
Mar 18, 2021
2.420
2.420
2.300
2.340
38,293
-0.08(-3.31%)
Mar 17, 2021
2.280
2.502
2.230
2.420
63,455
+0.14(+6.14%)
Mar 16, 2021
2.480
2.480
2.145
2.280
30,316
-0.08(-3.41%)
Mar 15, 2021
2.403
2.470
2.300
2.360
148,346
+0.20(+9.37%)
Mar 12, 2021
1.895
2.167
1.895
2.158
28,700
+0.30(+16.03%)
Mar 11, 2021
1.930
1.930
1.695
1.860
64,208
-0.09(-4.59%)
Mar 10, 2021
1.740
2.000
1.720
1.950
124,571
+0.24(+14.01%)
Mar 09, 2021
1.610
1.733
1.578
1.710
34,288
+0.07(+4.30%)
Mar 08, 2021
1.620
1.733
1.460
1.639
149,790
+0.19(+13.07%)
Mar 05, 2021
1.380
1.522
1.380
1.450
109,200
+0.12(+8.88%)
Mar 04, 2021
1.347
1.376
1.300
1.332
86,782
+0.00(+0.14%)
Mar 03, 2021
1.326
1.400
1.320
1.330
63,991
+0.10(+8.19%)
Mar 02, 2021
1.230
1.251
1.200
1.229
11,050
-0.05(-3.96%)
Mar 01, 2021
1.259
1.330
1.230
1.280
37,174
+0.03(+2.40%)
Feb 26, 2021
1.270
1.350
1.250
1.250
8,000
-0.04(-3.10%)
Feb 25, 2021
1.310
1.370
1.290
1.290
56,644
+0.01(+0.78%)
Feb 24, 2021
1.250
1.290
1.240
1.280
8,075
+0.03(+2.79%)
Feb 23, 2021
1.270
1.270
1.215
1.245
5,049
-0.03(-2.72%)
Feb 22, 2021
1.270
1.290
1.240
1.280
23,582
+0.01(+0.79%)
Feb 19, 2021
1.290
1.300
1.270
1.270
9,600
+0.03(+2.42%)
Feb 18, 2021
1.230
1.250
1.200
1.240
28,890
+0.04(+3.33%)
Feb 17, 2021
1.265
1.272
1.200
1.200
13,242
-0.03(-2.79%)
Feb 16, 2021
1.260
1.277
1.200
1.234
90,530
-0.02(-1.24%)
Feb 12, 2021
1.230
1.340
1.230
1.250
30,400
+0.02(+1.63%)
Feb 11, 2021
1.300
1.344
1.230
1.230
12,644
-0.06(-4.32%)
Feb 10, 2021
1.365
1.369
1.286
1.286
22,301
-0.04(-3.34%)
Feb 09, 2021
1.340
1.366
1.330
1.330
28,433
+0.00(+0.00%)
Feb 08, 2021
1.340
1.364
1.310
1.330
8,293
-0.02(-1.48%)
Feb 05, 2021
1.380
1.380
1.345
1.350
8,700
+0.02(+1.50%)
Feb 04, 2021
1.320
1.370
1.320
1.330
14,658
+0.01(+0.76%)
Feb 03, 2021
1.280
1.420
1.230
1.320
16,514
+0.06(+4.76%)
Feb 02, 2021
1.230
1.275
1.200
1.260
40,807
-0.06(-4.51%)
Feb 01, 2021
1.330
1.370
1.260
1.319
39,898
-0.04(-2.98%)
Jan 29, 2021
1.400
1.410
1.350
1.360
39,900
-0.03(-2.16%)
Jan 28, 2021
1.430
1.490
1.382
1.390
16,084
-0.06(-3.84%)
Jan 27, 2021
1.490
1.490
1.430
1.446
3,942
-0.05(-3.63%)
Jan 26, 2021
1.410
1.500
1.410
1.500
69,534
+0.11(+7.91%)
Jan 25, 2021
1.330
1.410
1.330
1.390
86,768
+0.09(+6.92%)
Jan 22, 2021
1.260
1.300
1.240
1.300
49,400
+0.04(+3.41%)
Jan 21, 2021
1.260
1.280
1.242
1.257
21,059
-0.01(-1.02%)
Jan 20, 2021
1.240
1.280
1.207
1.270
51,026
+0.01(+0.83%)
Jan 19, 2021
1.190
1.260
1.184
1.260
42,944
+0.06(+5.00%)
Jan 15, 2021
1.250
1.250
1.186
1.200
13,600
-0.04(-3.27%)
Jan 14, 2021
1.290
1.290
1.200
1.240
50,024
-0.03(-2.75%)
Jan 13, 2021
1.270
1.300
1.250
1.275
26,314
+0.03(+2.49%)
Jan 12, 2021
1.270
1.286
1.244
1.244
11,255
+0.01(+1.14%)
Jan 11, 2021
1.200
1.270
1.200
1.230
29,143
-0.05(-3.91%)
Jan 08, 2021
1.250
1.300
1.250
1.280
11,500
-0.00(-0.39%)
Jan 07, 2021
1.290
1.290
1.230
1.285
41,004
-0.06(-4.10%)
Jan 06, 2021
1.230
1.340
1.230
1.340
29,012
+0.03(+2.29%)
Jan 05, 2021
1.300
1.370
1.300
1.310
19,445
+0.03(+2.22%)
Jan 04, 2021
1.190
1.319
1.180
1.282
35,718
+0.10(+8.60%)
Dec 31, 2020
1.180
1.180
1.180
24,076
+0.00(+0.00%)
Dec 30, 2020
1.189
1.230
1.170
1.180
24,076
-0.02(-1.87%)
Dec 29, 2020
1.200
1.215
1.160
1.202
40,320
-0.05(-3.88%)
Dec 28, 2020
1.250
1.260
1.200
1.251
23,153
-0.01(-1.06%)
Dec 24, 2020
1.245
1.270
1.190
1.264
40,100
+0.00(+0.35%)
Dec 23, 2020
1.230
1.277
1.230
1.260
2,400
+0.02(+1.61%)
Dec 22, 2020
1.230
1.270
1.230
1.240
21,926
+0.03(+2.90%)
Dec 21, 2020
1.300
1.300
1.170
1.205
98,380
-0.10(-8.02%)
Dec 18, 2020
1.310
1.320
1.275
1.310
29,600
-0.01(-0.91%)
Dec 17, 2020
1.310
1.330
1.310
1.322
12,270
-0.01(-0.60%)
Dec 16, 2020
1.340
1.340
1.310
1.330
16,027
-0.03(-2.06%)
Dec 15, 2020
1.310
1.370
1.310
1.358
21,231
+0.02(+1.72%)
Dec 14, 2020
1.410
1.440
1.310
1.335
26,852
-0.04(-2.55%)
Dec 11, 2020
1.360
1.370
1.340
1.370
11,300
+0.05(+3.79%)
Dec 10, 2020
1.350
1.350
1.320
1.320
2,372
-0.03(-2.22%)
Dec 09, 2020
1.330
1.350
1.295
1.350
30,558
-0.02(-1.46%)
Dec 08, 2020
1.353
1.370
1.350
1.370
36,786
+0.04(+3.01%)
Dec 07, 2020
1.300
1.355
1.300
1.330
18,227
+0.03(+2.31%)
Dec 04, 2020
1.310
1.330
1.300
1.300
2,100
+0.00(+0.00%)
Dec 03, 2020
1.308
1.321
1.286
1.300
12,664
+0.01(+0.39%)
Dec 02, 2020
1.310
1.320
1.295
1.295
13,060
-0.06(-4.07%)
Dec 01, 2020
1.360
1.360
1.335
1.350
19,204
+0.00(+0.00%)
Nov 30, 2020
1.340
1.400
1.340
1.350
9,519
+0.01(+0.75%)
Nov 27, 2020
1.365
1.372
1.340
1.340
11,100
-0.06(-4.29%)
Nov 25, 2020
1.270
1.400
1.190
1.400
173,500
+0.13(+10.24%)
Nov 24, 2020
1.270
1.290
1.260
1.270
29,663
-0.01(-0.78%)
Nov 23, 2020
1.324
1.330
1.276
1.280
20,822
-0.04(-3.32%)
Nov 20, 2020
1.370
1.370
1.320
1.324
47,700
-0.03(-1.93%)
Nov 19, 2020
1.370
1.372
1.350
1.350
18,470
+0.01(+0.75%)
Nov 18, 2020
1.360
1.360
1.335
1.340
31,938
+0.03(+2.29%)
Nov 17, 2020
1.400
1.400
1.304
1.310
37,495
-0.13(-8.91%)
Nov 16, 2020
1.410
1.490
1.410
1.438
67,173
+0.02(+1.27%)
Nov 13, 2020
1.447
1.450
1.418
1.420
5,200
-0.01(-0.70%)
Nov 12, 2020
1.430
1.440
1.420
1.430
6,051
+0.02(+1.78%)
Nov 11, 2020
1.460
1.460
1.405
1.405
21,078
-0.02(-1.75%)
Nov 10, 2020
1.450
1.460
1.430
1.430
12,853
-0.04(-2.72%)
Nov 09, 2020
1.450
1.490
1.380
1.470
54,158
+0.03(+2.08%)
Nov 06, 2020
1.380
1.440
1.370
1.440
2,900
+0.08(+5.88%)
Nov 05, 2020
1.430
1.455
1.350
1.360
45,151
+0.01(+0.74%)
Nov 04, 2020
1.440
1.480
1.350
1.350
16,736
-0.03(-2.17%)
Nov 03, 2020
1.357
1.390
1.350
1.380
33,096
+0.02(+1.47%)
Nov 02, 2020
1.389
1.389
1.345
1.360
26,950
+0.03(+1.87%)
Oct 30, 2020
1.410
1.410
1.320
1.335
28,800
-0.04(-2.55%)
Oct 29, 2020
1.240
1.380
1.240
1.370
33,012
+0.06(+4.58%)
Oct 28, 2020
1.420
1.420
1.240
1.310
70,963
-0.17(-11.49%)
Oct 27, 2020
1.480
1.480
1.395
1.480
18,346
+0.14(+10.45%)
Oct 26, 2020
1.393
1.590
1.340
1.340
106,498
-0.01(-1.06%)
Oct 23, 2020
1.300
1.370
1.300
1.354
49,200
+0.05(+3.79%)
Oct 22, 2020
1.277
1.305
1.277
1.305
10,602
+0.02(+1.95%)
Oct 21, 2020
1.225
1.294
1.225
1.280
20,234
+0.02(+1.59%)
Oct 20, 2020
1.280
1.280
1.236
1.260
6,049
-0.02(-1.56%)
Oct 19, 2020
1.250
1.280
1.230
1.280
11,714
+0.04(+3.14%)
Oct 16, 2020
1.320
1.320
1.230
1.241
71,100
-0.05(-4.03%)
Oct 15, 2020
1.200
1.310
1.180
1.293
35,082
+0.07(+5.99%)
Oct 14, 2020
1.180
1.240
1.180
1.220
89,657
+0.02(+1.67%)
Oct 13, 2020
1.190
1.214
1.180
1.200
9,007
+0.02(+1.69%)
Oct 12, 2020
1.200
1.350
1.180
1.180
23,296
+0.01(+0.85%)
Oct 09, 2020
1.200
1.249
1.160
1.170
18,900
-0.00(-0.26%)
Oct 08, 2020
1.200
1.220
1.130
1.173
25,903
-0.07(-5.40%)
Oct 07, 2020
1.130
1.240
1.120
1.240
10,770
+0.12(+10.71%)
Oct 06, 2020
1.220
1.220
1.120
1.120
87,598
-0.13(-10.40%)
Oct 05, 2020
1.280
1.290
1.250
1.250
17,935
-0.02(-1.70%)
Oct 02, 2020
1.265
1.310
1.250
1.272
74,400
+0.02(+1.73%)
Oct 01, 2020
1.260
1.270
1.245
1.250
13,375
+0.00(+0.00%)
Sep 30, 2020
1.100
1.250
1.100
1.250
27,168
+0.09(+7.76%)
Sep 29, 2020
1.150
1.190
1.110
1.160
57,588
+0.00(+0.00%)
Sep 28, 2020
1.220
1.220
1.143
1.160
53,442
-0.03(-2.52%)
Sep 25, 2020
1.177
1.230
1.177
1.190
27,400
+0.03(+2.59%)
Sep 24, 2020
1.087
1.160
1.087
1.160
21,548
+0.04(+3.57%)
Sep 23, 2020
1.160
1.188
1.100
1.120
33,553
-0.05(-4.57%)
Sep 22, 2020
1.142
1.187
1.130
1.174
43,938
+0.04(+3.16%)
Sep 21, 2020
1.216
1.360
1.104
1.138
59,241
-0.14(-10.67%)
Sep 18, 2020
1.300
1.360
1.230
1.274
19,300
-0.03(-2.03%)
Sep 17, 2020
1.300
1.300
1.250
1.300
21,797
-0.03(-2.12%)
Sep 16, 2020
1.370
1.480
1.220
1.328
30,273
-0.04(-3.07%)
Sep 15, 2020
1.377
1.480
1.326
1.370
89,040
+0.05(+3.53%)
Sep 14, 2020
1.170
1.430
1.170
1.323
146,242
+0.16(+13.91%)
Sep 11, 2020
1.266
1.266
1.120
1.162
60,400
-0.08(-6.23%)
Sep 10, 2020
1.303
1.306
1.220
1.239
34,148
+0.02(+1.55%)
Sep 09, 2020
1.290
1.340
1.212
1.220
49,092
-0.06(-4.69%)
Sep 08, 2020
1.243
1.340
1.075
1.280
73,036
+0.06(+4.92%)
Sep 04, 2020
1.215
1.267
1.178
1.220
31,200
+0.04(+2.97%)
Sep 03, 2020
1.381
1.460
1.116
1.185
180,721
-0.11(-8.22%)
Sep 02, 2020
1.270
1.380
1.100
1.291
246,045
+0.26(+25.78%)
Sep 01, 2020
0.9471
1.032
0.9400
1.026
50,397
+0.10(+11.23%)
Aug 31, 2020
0.9900
1.000
0.9000
0.9227
57,778
+0.06(+7.08%)
Aug 28, 2020
0.9142
1.000
0.8600
0.8617
58,800
-0.01(-1.27%)
Aug 27, 2020
0.9190
0.9500
0.8495
0.8728
85,355
-0.02(-1.93%)
Aug 26, 2020
0.8070
1.048
0.8070
0.8900
238,365
+0.13(+17.11%)
Aug 25, 2020
0.6161
0.8020
0.6161
0.7600
118,886
+0.15(+24.88%)
Aug 24, 2020
0.7243
0.7800
0.5927
0.6086
119,252
-0.03(-4.91%)
Aug 21, 2020
0.5203
0.6408
0.4950
0.6400
60,000
+0.10(+19.20%)
Aug 20, 2020
0.5346
0.5369
0.4724
0.5369
89,600
+0.00(+0.66%)
Aug 19, 2020
0.5349
0.5349
0.5125
0.5334
25,230
-0.00(-0.28%)
Aug 18, 2020
0.5432
0.5588
0.5200
0.5349
35,743
+0.01(+2.87%)
Aug 17, 2020
0.5577
0.5799
0.5200
0.5200
31,018
-0.01(-2.03%)
Aug 14, 2020
0.5399
0.5399
0.5300
0.5308
42,100
-0.03(-4.62%)
Aug 13, 2020
0.5500
0.5660
0.5500
0.5565
16,811
+0.02(+2.81%)
Aug 12, 2020
0.5200
0.5413
0.5200
0.5413
14,548
+0.02(+4.10%)
Aug 11, 2020
0.5213
0.5390
0.5154
0.5200
35,266
-0.01(-1.52%)
Aug 10, 2020
0.5133
0.5366
0.5120
0.5280
23,500
+0.01(+1.87%)
Aug 07, 2020
0.5183
0.5183
0.5183
0.5183
37,300
+0.01(+1.61%)
Aug 06, 2020
0.5392
0.5392
0.4981
0.5101
28,030
-0.03(-5.54%)
Aug 05, 2020
0.5543
0.5699
0.5304
0.5400
17,658
-0.03(-4.61%)
Aug 04, 2020
0.5642
0.5745
0.5483
0.5661
67,753
+0.06(+12.01%)
Jul 31, 2020
0.5054
0.5054
0.5054
0
+0.00(+0.88%)
Jul 30, 2020
0.5036
0.5100
0.4871
0.5010
44,451
-0.01(-2.78%)
Jul 29, 2020
0.4897
0.5181
0.4829
0.5153
47,930
+0.05(+9.90%)
Jul 28, 2020
0.4500
0.4689
0.4500
0.4689
4,353
+0.02(+3.46%)
Jul 27, 2020
0.4300
0.4600
0.4125
0.4532
83,550
+0.02(+4.79%)
Jul 24, 2020
0.4284
0.4521
0.4131
0.4325
46,100
-0.03(-7.29%)
Jul 23, 2020
0.5123
0.5405
0.4500
0.4665
52,115
-0.08(-13.91%)
Jul 22, 2020
0.5478
0.5479
0.5239
0.5419
12,769
+0.01(+1.29%)
Jul 21, 2020
0.5371
0.5404
0.5018
0.5350
66,486
+0.01(+1.50%)
Jul 20, 2020
0.5644
0.5812
0.5271
0.5271
34,843
-0.05(-8.01%)
Jul 17, 2020
0.6019
0.6019
0.5700
0.5730
49,700
-0.06(-9.05%)
Jul 16, 2020
0.4935
0.6389
0.4867
0.6300
86,164
+0.10(+18.87%)
Jul 15, 2020
0.5198
0.5369
0.4700
0.5300
72,368
+0.00(+0.59%)
Jul 14, 2020
0.5687
0.5904
0.5103
0.5269
70,467
-0.07(-11.15%)
Jul 13, 2020
0.5700
0.6162
0.5700
0.5930
117,178
+0.03(+5.37%)
Jul 10, 2020
0.5227
0.5837
0.5227
0.5628
99,500
+0.05(+9.79%)
Jul 09, 2020
0.5500
0.5530
0.4962
0.5126
51,865
-0.03(-5.69%)
Jul 08, 2020
0.5134
0.5600
0.4593
0.5435
119,313
+0.02(+3.03%)
Jul 07, 2020
0.5638
0.5800
0.4967
0.5275
149,139
-0.02(-4.09%)
Jul 06, 2020
0.5336
0.6327
0.5262
0.5500
193,304
+0.13(+29.87%)
Jul 02, 2020
0.3354
0.4325
0.3281
0.4235
173,100
+0.08(+23.15%)
Jun 30, 2020
0.3439
0.3439
0.3439
0
-0.00(-0.92%)
Jun 29, 2020
0.3548
0.3698
0.3400
0.3471
31,352
+0.01(+2.09%)
Jun 26, 2020
0.3535
0.3535
0.3323
0.3400
10,300
+0.01(+4.23%)
Jun 25, 2020
0.3249
0.3272
0.3100
0.3262
68,259
-0.00(-1.15%)
Jun 24, 2020
0.3866
0.3866
0.3271
0.3300
66,200
-0.05(-13.64%)
Jun 23, 2020
0.3051
0.4394
0.2779
0.3821
63,924
+0.13(+52.84%)
Jun 22, 2020
0.2670
0.2670
0.2500
0.2500
18,972
-0.02(-6.23%)
Jun 19, 2020
0.2666
0.2666
0.2666
0.2666
500
+0.00(+1.76%)
Jun 18, 2020
0.2819
0.2819
0.2620
0.2620
12,000
+0.00(+0.54%)
Jun 17, 2020
0.2712
0.2712
0.2497
0.2606
11,031
-0.00(-0.08%)
Jun 16, 2020
0.2605
0.2608
0.2521
0.2608
3,550
-0.01(-5.13%)
Jun 15, 2020
0.2826
0.2909
0.2749
0.2749
14,056
-0.00(-0.76%)
Jun 12, 2020
0.2779
0.2779
0.2770
0.2770
4,200
+0.01(+4.17%)
Jun 11, 2020
0.2659
0.2890
0.2659
0.2659
426
-0.01(-5.04%)
Jun 10, 2020
0.2885
0.2885
0.2750
0.2800
20,250
+0.03(+11.11%)
Jun 09, 2020
0.2520
0.2520
0.2520
25
+0.00(+0.00%)
Jun 08, 2020
0.2520
0.2520
0.2520
0.2520
2,050
-0.01(-3.34%)
Jun 05, 2020
0.2644
0.2644
0.2607
0.2607
10,000
+0.01(+3.45%)
Jun 02, 2020
0.2520
0.2520
0.2520
0
-0.02(-6.67%)
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.