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
Izotropic Corp
(OP:
IZOZF
)
0.0900
UNCHANGED
Streaming Delayed Price
Updated: 2:36 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
0.4394
0.4721
0.4394
0.4700
13,326
-0.01(-2.08%)
May 27, 2022
0.4128
0.4800
0.4128
0.4800
47,630
+0.05(+11.63%)
May 26, 2022
0.4088
0.4300
0.4088
0.4300
18,040
+0.03(+7.88%)
May 25, 2022
0.4086
0.4175
0.3800
0.3986
16,715
-0.02(-5.90%)
May 24, 2022
0.4050
0.4300
0.4000
0.4236
39,100
-0.01(-1.49%)
May 23, 2022
0.3638
0.4300
0.3638
0.4300
15,621
+0.02(+4.88%)
May 20, 2022
0.4512
0.4512
0.4044
0.4100
19,340
-0.04(-8.89%)
May 19, 2022
0.4500
0.4500
0.4500
0.4500
120
-0.00(-0.16%)
May 18, 2022
0.4469
0.4770
0.4469
0.4507
10,880
-0.03(-6.10%)
May 17, 2022
0.4820
0.4820
0.4800
0.4800
2,579
-0.02(-4.00%)
May 16, 2022
0.4800
0.5023
0.4800
0.5000
29,034
+0.03(+5.64%)
May 13, 2022
0.4586
0.4800
0.4500
0.4733
13,382
+0.02(+3.66%)
May 12, 2022
0.4400
0.4566
0.4000
0.4566
44,647
+0.00(+0.02%)
May 11, 2022
0.4963
0.5058
0.4328
0.4565
168,063
-0.04(-8.70%)
May 10, 2022
0.5210
0.5400
0.5000
0.5000
79,155
-0.01(-1.96%)
May 09, 2022
0.5202
0.5202
0.4921
0.5100
37,665
-0.01(-1.92%)
May 06, 2022
0.5268
0.5298
0.5200
0.5200
5,855
-0.00(-0.06%)
May 05, 2022
0.5357
0.5357
0.5199
0.5203
5,425
+0.00(+0.31%)
May 04, 2022
0.5331
0.5391
0.5187
0.5187
8,343
-0.02(-3.77%)
May 03, 2022
0.5205
0.5398
0.5171
0.5390
11,442
-0.00(-0.19%)
May 02, 2022
0.5239
0.5478
0.5239
0.5400
17,035
-0.00(-0.22%)
Apr 29, 2022
0.5478
0.5591
0.5303
0.5412
33,392
-0.00(-0.62%)
Apr 28, 2022
0.5400
0.5500
0.5320
0.5446
21,300
-0.01(-2.12%)
Apr 27, 2022
0.5516
0.5581
0.5461
0.5564
16,550
+0.01(+2.15%)
Apr 26, 2022
0.5640
0.5640
0.5447
0.5447
54,710
-0.01(-0.98%)
Apr 25, 2022
0.5500
0.5546
0.5314
0.5501
40,370
+0.00(+0.02%)
Apr 22, 2022
0.5250
0.5500
0.5250
0.5500
13,630
+0.01(+2.67%)
Apr 21, 2022
0.5480
0.5493
0.5250
0.5357
16,200
+0.01(+1.02%)
Apr 20, 2022
0.5329
0.5484
0.5290
0.5303
44,360
-0.01(-1.80%)
Apr 19, 2022
0.5151
0.5700
0.5151
0.5400
27,252
+0.03(+5.26%)
Apr 18, 2022
0.5110
0.5300
0.5110
0.5130
33,748
-0.00(-0.37%)
Apr 14, 2022
0.5375
0.5375
0.5052
0.5149
10,812
-0.00(-0.41%)
Apr 13, 2022
0.5127
0.5194
0.5089
0.5170
29,900
-0.00(-0.58%)
Apr 12, 2022
0.5230
0.5310
0.5200
0.5200
26,593
-0.02(-3.99%)
Apr 11, 2022
0.5588
0.5588
0.5400
0.5416
7,980
-0.01(-1.83%)
Apr 08, 2022
0.5500
0.5517
0.5500
0.5517
3,085
+0.01(+2.47%)
Apr 07, 2022
0.4667
0.5675
0.4667
0.5384
21,907
+0.02(+3.54%)
Apr 06, 2022
0.5488
0.5836
0.5200
0.5200
67,425
-0.03(-6.15%)
Apr 05, 2022
0.5510
0.5562
0.5437
0.5541
5,062
+0.01(+2.61%)
Apr 04, 2022
0.5550
0.5629
0.5400
0.5400
11,580
+0.02(+3.09%)
Apr 01, 2022
0.5200
0.5445
0.5100
0.5238
8,540
-0.02(-2.86%)
Mar 31, 2022
0.5487
0.5487
0.5190
0.5392
15,164
-0.01(-1.17%)
Mar 30, 2022
0.5233
0.5503
0.4901
0.5456
36,060
+0.05(+9.12%)
Mar 29, 2022
0.5400
0.5400
0.5000
0.5000
55,245
+0.01(+2.77%)
Mar 28, 2022
0.5213
0.5241
0.4865
0.4865
64,615
-0.05(-8.95%)
Mar 25, 2022
0.5471
0.5487
0.5333
0.5343
12,558
-0.00(-0.63%)
Mar 24, 2022
0.5500
0.5518
0.5341
0.5377
56,910
-0.01(-2.24%)
Mar 23, 2022
0.5500
0.5720
0.5472
0.5500
52,811
-0.01(-0.90%)
Mar 22, 2022
0.5350
0.5580
0.5350
0.5550
37,400
+0.04(+6.73%)
Mar 21, 2022
0.5186
0.5200
0.5102
0.5200
14,250
+0.02(+2.97%)
Mar 18, 2022
0.5000
0.5087
0.4904
0.5050
22,631
+0.02(+3.72%)
Mar 17, 2022
0.5088
0.5088
0.4869
0.4869
30,283
+0.00(+0.68%)
Mar 16, 2022
0.5057
0.5057
0.4700
0.4836
22,395
+0.01(+2.89%)
Mar 15, 2022
0.4800
0.4800
0.4674
0.4700
11,354
-0.01(-1.53%)
Mar 14, 2022
0.5370
0.5491
0.4773
0.4773
34,151
-0.04(-8.03%)
Mar 10, 2022
0.5190
25
+0.05(+9.77%)
Mar 09, 2022
0.5000
0.5001
0.4692
0.4728
87,037
-0.03(-6.64%)
Mar 08, 2022
0.4600
0.5064
0.4583
0.5064
20,185
+0.02(+3.12%)
Mar 07, 2022
0.4590
0.5678
0.4590
0.4911
22,739
-0.03(-5.56%)
Mar 04, 2022
0.5600
0.5600
0.5132
0.5200
39,550
-0.03(-5.45%)
Mar 03, 2022
0.5457
0.5500
0.5457
0.5500
9,200
+0.01(+1.72%)
Mar 02, 2022
0.4770
0.5407
0.4770
0.5407
6,910
+0.00(+0.00%)
Mar 01, 2022
0.5621
0.5621
0.5337
0.5407
5,300
-0.01(-1.42%)
Feb 28, 2022
0.5415
0.5600
0.5396
0.5485
15,043
-0.01(-1.24%)
Feb 25, 2022
0.5377
0.5650
0.5400
0.5554
62,837
+0.02(+3.39%)
Feb 24, 2022
0.5380
0.5549
0.5216
0.5372
9,618
-0.01(-2.33%)
Feb 23, 2022
0.5700
0.5700
0.5452
0.5500
10,500
-0.01(-0.97%)
Feb 22, 2022
0.5500
0.5605
0.5500
0.5554
6,223
-0.00(-0.14%)
Feb 18, 2022
0.5562
0
+0.01(+1.13%)
Feb 17, 2022
0.5600
0.5600
0.5462
0.5500
9,058
-0.01(-1.79%)
Feb 16, 2022
0.5598
0.5700
0.5494
0.5600
13,914
+0.00(+0.48%)
Feb 15, 2022
0.5783
0.5783
0.5555
0.5573
29,370
-0.01(-1.29%)
Feb 14, 2022
0.5428
0.5837
0.5428
0.5646
30,226
-0.01(-0.95%)
Feb 11, 2022
0.5900
0.5900
0.5519
0.5700
13,507
-0.01(-1.93%)
Feb 10, 2022
0.5778
0.5896
0.5664
0.5812
19,325
+0.02(+3.79%)
Feb 09, 2022
0.5500
0.5899
0.5498
0.5600
5,526
+0.01(+1.82%)
Feb 08, 2022
0.5300
0.5599
0.5300
0.5500
15,025
+0.00(+0.00%)
Feb 07, 2022
0.5708
0.5737
0.5500
0.5500
25,284
-0.01(-1.80%)
Feb 04, 2022
0.4098
0.6032
0.4098
0.5601
14,580
-0.02(-4.27%)
Feb 03, 2022
0.5785
0.5753
0.5851
12,437
+0.02(+2.69%)
Feb 02, 2022
0.5237
0.5800
0.5237
0.5698
4,730
+0.01(+2.43%)
Feb 01, 2022
0.5677
0.5783
0.5500
0.5563
49,938
-0.02(-3.39%)
Jan 31, 2022
0.5775
0.6068
0.5700
0.5758
11,249
+0.01(+1.02%)
Jan 28, 2022
0.6268
0.6419
0.5700
0.5700
32,923
-0.08(-11.81%)
Jan 27, 2022
0.6382
0.6707
0.6212
0.6463
7,930
+0.01(+0.98%)
Jan 26, 2022
0.6000
0.6963
0.6000
0.6400
8,917
-0.05(-7.41%)
Jan 25, 2022
0.6732
0.6912
0.6732
0.6912
376
+0.07(+10.52%)
Jan 24, 2022
0.6133
0.6518
0.5800
0.6254
53,799
-0.03(-4.02%)
Jan 21, 2022
0.6950
0.6961
0.6500
0.6516
30,715
-0.04(-6.24%)
Jan 20, 2022
0.6965
0.6965
0.6950
0.6950
1,467
-0.01(-1.67%)
Jan 19, 2022
0.7138
0.7138
0.7021
0.7068
1,719
+0.00(+0.67%)
Jan 18, 2022
0.6900
0.7400
0.6900
0.7021
38,109
+0.01(+1.75%)
Jan 14, 2022
0.6900
0
-0.01(-1.99%)
Jan 13, 2022
0.6802
0.7300
0.6802
0.7040
43,867
+0.00(+0.70%)
Jan 12, 2022
0.6750
0.7114
0.6750
0.6991
1,400
+0.01(+2.06%)
Jan 11, 2022
0.7034
0.7034
0.6850
0.6850
26,650
-0.01(-2.14%)
Jan 10, 2022
0.6900
0.7033
0.6810
0.7000
7,484
+0.00(+0.06%)
Jan 07, 2022
0.6873
0.7000
0.6716
0.6996
26,655
+0.03(+3.78%)
Jan 06, 2022
0.6800
0.7203
0.6741
0.6741
45,357
-0.04(-5.06%)
Jan 05, 2022
0.7505
0.7505
0.6900
0.7100
23,076
-0.04(-4.70%)
Jan 04, 2022
0.7287
0.7450
0.7068
0.7450
23,765
-0.01(-0.86%)
Jan 03, 2022
0.7282
0.7515
0.7282
0.7515
1,195
+0.02(+2.22%)
Dec 31, 2021
0.6890
0.7352
0.6890
0.7352
11,179
+0.03(+4.33%)
Dec 30, 2021
0.6897
0.7200
0.6897
0.7047
12,915
-0.01(-1.26%)
Dec 29, 2021
0.7000
0.7407
0.7000
0.7137
30,015
-0.02(-2.23%)
Dec 28, 2021
0.7300
0.7500
0.7000
0.7300
11,780
-0.01(-1.35%)
Dec 27, 2021
0.7264
0.7400
0.7100
0.7400
9,285
+0.03(+4.23%)
Dec 23, 2021
0.6905
0.7100
0.6829
0.7100
39,600
+0.02(+2.51%)
Dec 22, 2021
0.6955
0.6955
0.6875
0.6926
15,115
-0.02(-2.45%)
Dec 21, 2021
0.6998
0.7250
0.6998
0.7100
97,106
-0.00(-0.03%)
Dec 20, 2021
0.7182
0.7182
0.7100
0.7102
6,500
+0.00(+0.55%)
Dec 17, 2021
0.7069
0.7499
0.7000
0.7063
21,100
-0.02(-2.91%)
Dec 16, 2021
0.7200
0.7515
0.7000
0.7275
63,392
+0.01(+1.04%)
Dec 15, 2021
0.6994
0.7355
0.6994
0.7200
112,986
-0.00(-0.28%)
Dec 14, 2021
0.7273
0.7400
0.7200
0.7220
3,586
-0.02(-2.14%)
Dec 13, 2021
0.7705
0.7987
0.7228
0.7378
46,315
-0.02(-3.02%)
Dec 10, 2021
0.8831
0.8831
0.7558
0.7608
5,789
-0.01(-1.19%)
Dec 09, 2021
0.7571
0.7900
0.7571
0.7700
15,840
-0.01(-0.99%)
Dec 08, 2021
0.8060
0.8060
0.7400
0.7777
39,909
-0.02(-2.70%)
Dec 07, 2021
0.8008
0.8008
0.7600
0.7993
25,460
+0.08(+10.52%)
Dec 06, 2021
0.7893
0.7893
0.7000
0.7232
7,530
-0.05(-6.68%)
Dec 03, 2021
0.8174
0.8221
0.7500
0.7750
41,919
-0.03(-3.85%)
Dec 02, 2021
0.7700
0.8354
0.7423
0.8060
99,460
+0.03(+3.76%)
Dec 01, 2021
0.7243
0.8020
0.7243
0.7768
41,620
+0.02(+3.28%)
Nov 30, 2021
0.7600
0.7645
0.7251
0.7521
56,133
-0.02(-2.32%)
Nov 29, 2021
0.7890
0.8217
0.7323
0.7700
81,487
+0.00(+0.00%)
Nov 26, 2021
0.7800
0.7930
0.7700
0.7700
28,803
+0.02(+2.08%)
Nov 24, 2021
0.8403
0.8950
0.7543
0.7543
123,633
-0.03(-4.18%)
Nov 23, 2021
0.8308
0.8750
0.7784
0.7872
65,122
-0.02(-2.56%)
Nov 22, 2021
0.8360
0.8360
0.7600
0.8079
92,795
+0.05(+6.30%)
Nov 19, 2021
0.7578
0.7600
0.7548
0.7600
2,342
+0.03(+4.15%)
Nov 18, 2021
0.7550
0.8137
0.7204
0.7297
33,246
-0.03(-3.97%)
Nov 17, 2021
0.7600
0.7600
0.7300
0.7599
38,785
-0.00(-0.01%)
Nov 16, 2021
0.7000
0.7931
0.7000
0.7600
94,650
+0.06(+9.32%)
Nov 15, 2021
0.7136
0.7375
0.6952
0.6952
95,786
-0.02(-2.50%)
Nov 12, 2021
0.7155
0.7230
0.7000
0.7130
127,470
+0.01(+1.86%)
Nov 11, 2021
0.7183
0.7250
0.6942
0.7000
11,532
+0.00(+0.00%)
Nov 10, 2021
0.7215
0.7000
39,737
-0.02(-3.33%)
Nov 09, 2021
0.7198
0.7300
0.7089
0.7241
21,057
+0.00(+0.57%)
Nov 08, 2021
0.7414
0.7679
0.7200
0.7200
66,595
+0.00(+0.00%)
Nov 05, 2021
0.7205
0.7450
0.7095
0.7200
45,330
+0.02(+2.86%)
Nov 04, 2021
0.7500
0.8078
0.6900
0.7000
181,166
-0.06(-7.53%)
Nov 03, 2021
0.7300
0.7733
0.7300
0.7570
94,699
-0.03(-3.31%)
Nov 02, 2021
0.7821
0.8000
0.7100
0.7829
84,307
-0.02(-2.35%)
Nov 01, 2021
0.8155
0.8405
0.7637
0.8017
49,518
-0.01(-0.85%)
Oct 29, 2021
0.8600
0.8600
0.7750
0.8086
86,149
-0.00(-0.33%)
Oct 28, 2021
0.8500
0.8559
0.7813
0.8113
33,555
-0.03(-3.42%)
Oct 27, 2021
0.7980
0.8400
0.7883
0.8400
42,764
+0.06(+7.69%)
Oct 26, 2021
0.8434
0.7800
39,474
-0.05(-5.71%)
Oct 25, 2021
0.8679
0.8679
0.8250
0.8272
33,165
-0.00(-0.34%)
Oct 22, 2021
0.7900
0.8889
0.7900
0.8300
37,098
-0.04(-4.59%)
Oct 21, 2021
1.000
1.000
0.8604
0.8699
96,018
-0.06(-6.46%)
Oct 20, 2021
0.9300
0.9411
0.8415
0.9300
62,584
-0.01(-0.81%)
Oct 19, 2021
0.9880
0.9880
0.9376
0.9376
19,385
-0.01(-1.31%)
Oct 18, 2021
0.9640
1.070
0.9100
0.9500
53,910
-0.02(-2.50%)
Oct 15, 2021
0.9016
0.9900
0.8859
0.9744
82,661
+0.09(+10.79%)
Oct 14, 2021
0.9738
1.000
0.8287
0.8795
332,357
-0.08(-8.71%)
Oct 13, 2021
0.8600
1.000
0.8500
0.9634
339,102
+0.11(+12.64%)
Oct 12, 2021
0.9800
0.9800
0.8164
0.8553
117,538
+0.04(+4.30%)
Oct 11, 2021
0.8013
0.8758
0.7800
0.8200
160,362
+0.04(+5.13%)
Oct 08, 2021
0.7800
0.7800
0.7650
0.7800
33,518
+0.03(+4.00%)
Oct 07, 2021
0.7677
0.7862
0.7500
0.7500
32,916
-0.01(-1.70%)
Oct 06, 2021
0.7582
0.7770
0.7571
0.7630
68,840
+0.00(+0.41%)
Oct 05, 2021
0.7360
0.7677
0.7250
0.7599
115,205
+0.04(+5.54%)
Oct 04, 2021
0.6860
0.7367
0.6800
0.7200
95,470
+0.04(+5.66%)
Oct 01, 2021
0.6800
0.6973
0.6760
0.6814
41,219
+0.01(+1.47%)
Sep 30, 2021
0.6600
0.6720
0.6504
0.6715
80,624
+0.02(+3.58%)
Sep 29, 2021
0.6767
0.6800
0.6400
0.6483
52,810
-0.01(-0.95%)
Sep 28, 2021
0.6849
0.6923
0.6429
0.6545
33,459
-0.04(-5.08%)
Sep 27, 2021
0.6700
0.7000
0.6600
0.6895
108,787
+0.05(+7.73%)
Sep 24, 2021
0.6743
0.6900
0.6400
0.6400
60,457
-0.02(-3.28%)
Sep 23, 2021
0.6993
0.6997
0.6200
0.6617
54,085
+0.05(+7.58%)
Sep 22, 2021
0.6301
0.6993
0.6125
0.6151
103,689
-0.01(-1.54%)
Sep 21, 2021
0.6119
0.6257
0.6090
0.6247
27,334
+0.06(+9.83%)
Sep 20, 2021
0.5683
0.5890
0.5601
0.5688
21,818
-0.03(-4.32%)
Sep 17, 2021
0.5900
0.6119
0.5857
0.5945
6,950
-0.01(-0.92%)
Sep 16, 2021
0.5400
0.6000
0.5400
0.6000
9,132
-0.00(-0.13%)
Sep 15, 2021
0.6114
0.6244
0.6008
0.6008
14,560
+0.01(+1.18%)
Sep 14, 2021
0.5854
0.6070
0.5800
0.5938
38,925
-0.03(-5.49%)
Sep 13, 2021
0.6940
0.6940
0.6100
0.6283
24,014
-0.03(-4.80%)
Sep 10, 2021
0.6826
0.6826
0.6600
0.6600
27,200
-0.01(-0.99%)
Sep 09, 2021
0.7153
0.7153
0.6562
0.6666
13,636
-0.04(-5.71%)
Sep 08, 2021
0.6173
0.7762
0.6173
0.7070
83,529
+0.03(+4.66%)
Sep 07, 2021
0.6100
0.6755
0.6100
0.6755
11,183
+0.01(+0.82%)
Sep 03, 2021
0.6317
0.6700
0.6203
0.6700
15,668
+0.08(+13.08%)
Sep 02, 2021
0.5900
0.5925
0.5723
0.5925
17,567
+0.00(+0.42%)
Sep 01, 2021
0.5865
0.5953
0.5865
0.5900
14,941
+0.01(+1.72%)
Aug 31, 2021
0.5650
0.5800
0.5650
0.5800
59,371
+0.02(+3.81%)
Aug 30, 2021
0.5800
0.5991
0.5587
0.5587
16,586
-0.04(-6.18%)
Aug 27, 2021
0.6011
0.6011
0.5855
0.5955
53,904
-0.00(-0.75%)
Aug 26, 2021
0.5932
0.6047
0.5930
0.6000
29,091
+0.01(+1.20%)
Aug 25, 2021
0.5944
0.5989
0.5830
0.5929
32,461
-0.00(-0.19%)
Aug 24, 2021
0.5433
0.5940
0.5433
0.5940
153,516
+0.04(+6.55%)
Aug 23, 2021
0.5657
0.5657
0.5530
0.5575
46,929
-0.00(-0.45%)
Aug 20, 2021
0.5300
0.5603
0.5300
0.5600
47,129
-0.02(-3.45%)
Aug 19, 2021
0.5444
0.5800
0.5444
0.5800
56,201
+0.01(+2.53%)
Aug 18, 2021
0.5610
0.5700
0.5522
0.5657
25,717
+0.01(+1.00%)
Aug 17, 2021
0.5651
0.5651
0.5601
0.5601
4,945
-0.00(-0.59%)
Aug 16, 2021
0.5564
0.5800
0.5524
0.5634
16,966
-0.01(-1.16%)
Aug 13, 2021
0.5718
0.5718
0.5440
0.5700
32,897
+0.04(+7.55%)
Aug 12, 2021
0.5500
0.5500
0.5300
0.5300
59,835
-0.02(-3.64%)
Aug 11, 2021
0.5600
0.5687
0.5293
0.5500
7,292
-0.01(-1.63%)
Aug 10, 2021
0.5598
0.5598
0.5400
0.5591
3,226
+0.00(+0.29%)
Aug 09, 2021
0.5710
0.5800
0.5555
0.5575
55,770
-0.00(-0.04%)
Aug 06, 2021
0.5548
0.5600
0.5500
0.5577
6,825
-0.00(-0.41%)
Aug 05, 2021
0.5789
0.5800
0.5600
0.5600
24,012
-0.02(-3.45%)
Aug 04, 2021
0.5412
0.5800
0.5412
0.5800
19,500
+0.01(+1.92%)
Aug 03, 2021
0.5786
0.5786
0.5342
0.5691
27,770
+0.04(+7.38%)
Aug 02, 2021
0.5400
0.5638
0.5300
0.5300
17,048
-0.02(-3.64%)
Jul 30, 2021
0.5840
0.5905
0.5500
0.5500
26,724
-0.02(-3.51%)
Jul 29, 2021
0.6014
0.6014
0.5694
0.5700
33,858
-0.05(-7.69%)
Jul 28, 2021
0.5927
0.6175
0.5789
0.6175
11,202
+0.04(+7.78%)
Jul 27, 2021
0.5500
0.5800
0.5482
0.5729
10,611
+0.02(+4.09%)
Jul 26, 2021
0.5624
0.5706
0.5401
0.5504
39,567
-0.04(-6.89%)
Jul 23, 2021
0.5676
0.6197
0.5601
0.5911
24,002
-0.01(-1.10%)
Jul 22, 2021
0.6162
0.6162
0.5695
0.5977
8,949
+0.01(+0.93%)
Jul 21, 2021
0.5780
0.5922
0.5780
0.5922
3,010
+0.01(+1.54%)
Jul 20, 2021
0.5392
0.6194
0.5392
0.5832
22,371
+0.02(+2.84%)
Jul 19, 2021
0.5622
0.5672
0.5369
0.5671
58,328
-0.02(-2.89%)
Jul 16, 2021
0.6197
0.6197
0.5839
0.5840
21,689
-0.01(-1.17%)
Jul 15, 2021
0.6000
0.6172
0.5909
0.5909
35,909
-0.01(-1.84%)
Jul 14, 2021
0.6315
0.6315
0.5900
0.6020
46,717
-0.01(-2.34%)
Jul 13, 2021
0.6300
0.6300
0.5874
0.6164
17,610
-0.02(-2.70%)
Jul 12, 2021
0.6454
0.6454
0.6335
0.6335
6,292
-0.00(-0.14%)
Jul 09, 2021
0.6060
0.6615
0.6060
0.6344
24,090
+0.03(+5.19%)
Jul 08, 2021
0.6151
0.6151
0.5715
0.6031
11,376
+0.02(+3.98%)
Jul 07, 2021
0.6500
0.6500
0.5750
0.5800
102,122
-0.07(-10.77%)
Jul 06, 2021
0.6579
0.6821
0.6350
0.6500
20,316
+0.00(+0.02%)
Jul 02, 2021
0.6597
0.6597
0.6251
0.6499
15,501
-0.02(-3.32%)
Jul 01, 2021
0.6871
0.7106
0.6346
0.6722
13,221
+0.02(+3.73%)
Jun 30, 2021
0.6472
0.6813
0.6000
0.6480
27,620
+0.05(+8.51%)
Jun 29, 2021
0.6000
0.6141
0.5964
0.5972
31,084
+0.01(+1.69%)
Jun 28, 2021
0.6300
0.6500
0.5732
0.5873
156,561
-0.06(-9.52%)
Jun 25, 2021
0.6618
0.6618
0.6309
0.6491
67,279
-0.01(-1.95%)
Jun 24, 2021
0.6592
0.6703
0.6501
0.6620
15,238
-0.02(-2.35%)
Jun 23, 2021
0.7145
0.7145
0.6628
0.6779
13,096
+0.01(+2.09%)
Jun 22, 2021
0.6959
0.6959
0.6640
0.6640
38,269
-0.02(-3.49%)
Jun 21, 2021
0.6780
0.6904
0.6684
0.6880
29,233
+0.02(+2.95%)
Jun 18, 2021
0.6800
0.6800
0.6516
0.6683
40,456
+0.01(+2.03%)
Jun 17, 2021
0.6669
0.6700
0.6400
0.6550
32,668
+0.01(+0.77%)
Jun 16, 2021
0.6900
0.7158
0.6500
0.6500
63,916
-0.04(-5.55%)
Jun 15, 2021
0.7100
0.7100
0.6685
0.6882
92,265
-0.02(-3.19%)
Jun 14, 2021
0.7359
0.7359
0.7050
0.7109
60,245
-0.01(-1.26%)
Jun 11, 2021
0.7254
0.7349
0.7200
0.7200
44,718
+0.00(+0.00%)
Jun 10, 2021
0.7500
0.7500
0.7200
0.7200
42,410
-0.01(-0.76%)
Jun 09, 2021
0.7345
0.7358
0.7200
0.7255
29,498
+0.01(+0.76%)
Jun 08, 2021
0.6680
0.7500
0.6680
0.7200
96,235
-0.02(-2.24%)
Jun 07, 2021
0.6733
0.7886
0.6700
0.7365
239,625
+0.05(+6.74%)
Jun 04, 2021
0.7659
0.7806
0.6675
0.6900
287,435
-0.09(-11.21%)
Jun 03, 2021
0.7800
0.7866
0.7568
0.7771
78,654
+0.01(+0.92%)
Jun 02, 2021
0.7900
0.7900
0.7515
0.7700
42,413
-0.02(-2.83%)
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.