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
Voyager Digital Cda Ltd
(OP:
VYGVF
)
0.2686
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Jul 5, 2022
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
20.62
21.21
19.42
19.49
655,139
-1.72(-8.13%)
May 27, 2021
20.20
21.35
19.50
21.21
913,245
+1.06(+5.28%)
May 26, 2021
19.85
21.74
19.75
20.15
1,244,027
+1.07(+5.61%)
May 25, 2021
18.47
19.46
16.49
19.08
807,945
+0.58(+3.14%)
May 24, 2021
17.00
18.71
17.00
18.50
498,069
+1.75(+10.45%)
May 21, 2021
18.71
19.50
16.75
16.75
736,758
-1.48(-8.12%)
May 20, 2021
17.48
18.40
17.20
18.23
678,801
+1.43(+8.51%)
May 19, 2021
16.00
16.97
15.20
16.80
1,740,925
-1.52(-8.30%)
May 18, 2021
18.40
18.89
17.90
18.32
451,224
+0.27(+1.50%)
May 17, 2021
18.11
18.80
16.97
18.05
910,969
-0.45(-2.43%)
May 14, 2021
17.91
19.00
17.75
18.50
1,109,094
+2.08(+12.67%)
May 13, 2021
17.31
19.93
16.00
16.42
2,061,356
-1.96(-10.66%)
May 12, 2021
20.05
20.98
18.17
18.38
1,034,757
-1.63(-8.15%)
May 11, 2021
18.79
20.40
17.55
20.01
1,041,142
+0.03(+0.15%)
May 10, 2021
21.65
23.00
19.90
19.98
1,141,524
-1.05(-4.97%)
May 07, 2021
21.99
22.20
20.02
21.03
635,061
-0.22(-1.06%)
May 06, 2021
22.76
23.38
20.50
21.25
728,141
-1.45(-6.39%)
May 05, 2021
23.80
23.90
21.80
22.70
761,910
+0.72(+3.28%)
May 04, 2021
22.96
23.29
20.49
21.98
1,031,664
-1.32(-5.67%)
May 03, 2021
22.75
24.60
22.75
23.30
1,133,094
+0.80(+3.56%)
Apr 30, 2021
19.71
22.97
19.02
22.50
925,500
+3.48(+18.30%)
Apr 29, 2021
20.29
20.38
18.40
19.02
872,459
-0.33(-1.71%)
Apr 28, 2021
20.17
20.56
19.35
19.35
594,630
-0.84(-4.17%)
Apr 27, 2021
19.97
21.27
19.21
20.19
692,089
-0.01(-0.06%)
Apr 26, 2021
19.50
20.81
19.20
20.20
718,993
+1.70(+9.21%)
Apr 23, 2021
17.25
19.45
15.75
18.50
1,224,600
+0.56(+3.12%)
Apr 22, 2021
19.56
21.50
17.32
17.94
1,965,940
-2.04(-10.21%)
Apr 21, 2021
15.61
20.66
15.14
19.98
2,241,100
+3.05(+18.02%)
Apr 20, 2021
17.90
18.42
15.95
16.93
2,314,991
-2.29(-11.91%)
Apr 19, 2021
19.00
20.05
17.60
19.22
2,454,266
-2.05(-9.62%)
Apr 16, 2021
21.56
22.40
19.99
21.27
1,564,300
-0.86(-3.91%)
Apr 15, 2021
22.50
23.95
20.00
22.13
2,099,030
+0.08(+0.36%)
Apr 14, 2021
27.62
27.62
21.95
22.05
2,825,002
-3.43(-13.46%)
Apr 13, 2021
26.25
29.20
23.97
25.48
1,812,172
-0.62(-2.36%)
Apr 12, 2021
27.60
28.50
25.58
26.10
1,269,369
-0.58(-2.19%)
Apr 09, 2021
25.80
26.79
25.34
26.68
900,900
+1.18(+4.63%)
Apr 08, 2021
23.38
25.64
23.38
25.50
1,370,552
+2.48(+10.77%)
Apr 07, 2021
25.90
27.43
22.90
23.02
2,402,871
-4.41(-16.08%)
Apr 06, 2021
29.50
30.20
26.49
27.43
1,541,971
-1.57(-5.41%)
Apr 05, 2021
27.85
29.85
27.40
29.00
1,322,174
+1.61(+5.88%)
Apr 01, 2021
26.27
27.88
26.15
27.39
1,238,200
+1.39(+5.35%)
Mar 31, 2021
24.63
26.00
24.49
26.00
1,117,297
+2.09(+8.74%)
Mar 30, 2021
26.26
26.26
23.81
23.91
899,953
-1.59(-6.24%)
Mar 29, 2021
25.89
25.89
23.91
25.50
1,294,824
+2.51(+10.92%)
Mar 26, 2021
23.25
25.01
22.45
22.99
1,750,700
+1.03(+4.69%)
Mar 25, 2021
17.81
22.45
17.00
21.96
2,300,100
+3.06(+16.19%)
Mar 24, 2021
21.87
22.40
17.98
18.90
2,020,133
-2.62(-12.17%)
Mar 23, 2021
23.95
24.74
20.77
21.52
2,011,351
-3.10(-12.59%)
Mar 22, 2021
25.53
26.80
23.40
24.62
1,265,967
-0.08(-0.32%)
Mar 19, 2021
23.24
24.99
21.00
24.70
1,653,900
+1.92(+8.43%)
Mar 18, 2021
24.07
25.00
20.51
22.78
2,242,446
-0.42(-1.81%)
Mar 17, 2021
20.09
23.32
19.23
23.20
1,578,315
+2.21(+10.53%)
Mar 16, 2021
19.00
21.50
18.83
20.99
2,917,571
+2.54(+13.77%)
Mar 15, 2021
17.00
19.22
16.75
18.45
1,422,888
+1.55(+9.17%)
Mar 12, 2021
15.41
16.90
15.25
16.90
778,200
+0.75(+4.64%)
Mar 11, 2021
15.80
16.50
15.50
16.15
1,097,755
+0.84(+5.52%)
Mar 10, 2021
15.80
16.41
14.39
15.31
689,638
+0.16(+1.03%)
Mar 09, 2021
15.25
15.63
14.90
15.15
675,563
+0.76(+5.32%)
Mar 08, 2021
14.27
15.44
13.55
14.39
1,003,395
+0.84(+6.16%)
Mar 05, 2021
14.10
14.53
10.80
13.55
3,028,300
-0.55(-3.90%)
Mar 04, 2021
16.10
17.00
13.00
14.10
1,840,517
-2.55(-15.32%)
Mar 03, 2021
18.60
18.88
16.58
16.65
876,632
-0.96(-5.45%)
Mar 02, 2021
18.21
20.96
17.15
17.61
1,672,080
-0.59(-3.24%)
Mar 01, 2021
15.75
18.49
15.75
18.20
1,793,527
+2.80(+18.18%)
Feb 26, 2021
14.65
16.24
13.50
15.40
1,457,900
-0.55(-3.45%)
Feb 25, 2021
15.23
16.45
15.00
15.95
1,337,973
+0.95(+6.33%)
Feb 24, 2021
14.98
15.50
14.65
15.00
613,541
+0.12(+0.81%)
Feb 23, 2021
14.00
15.02
11.45
14.88
1,775,278
-0.37(-2.43%)
Feb 22, 2021
14.88
16.52
14.61
15.25
1,223,588
+0.20(+1.33%)
Feb 19, 2021
14.75
15.47
14.50
15.05
1,000,600
+0.47(+3.22%)
Feb 18, 2021
14.90
15.37
14.30
14.58
726,036
-0.86(-5.57%)
Feb 17, 2021
15.00
16.10
13.50
15.44
1,042,523
+0.64(+4.32%)
Feb 16, 2021
15.03
16.57
14.00
14.80
1,794,679
+0.92(+6.66%)
Feb 12, 2021
14.11
14.26
13.30
13.88
981,500
+0.57(+4.29%)
Feb 11, 2021
14.93
14.93
12.99
13.31
844,655
+0.19(+1.41%)
Feb 10, 2021
15.01
15.01
10.51
13.12
2,429,936
-2.17(-14.19%)
Feb 09, 2021
16.00
16.00
13.38
15.29
2,253,906
-0.31(-1.99%)
Feb 08, 2021
15.61
16.52
14.82
15.60
2,455,653
+2.40(+18.18%)
Feb 05, 2021
12.00
13.48
11.50
13.20
2,174,200
+1.90(+16.81%)
Feb 04, 2021
11.50
11.97
10.25
11.30
2,209,778
+0.51(+4.73%)
Feb 03, 2021
9.400
11.52
9.150
10.79
3,050,573
+1.90(+21.40%)
Feb 02, 2021
8.250
9.090
8.250
8.888
1,511,390
+0.79(+9.73%)
Feb 01, 2021
6.561
8.721
6.537
8.100
2,788,491
+1.71(+26.76%)
Jan 29, 2021
6.700
6.820
5.880
6.390
2,349,900
+0.94(+17.25%)
Jan 28, 2021
4.800
5.590
4.500
5.450
2,599,630
+1.16(+27.04%)
Jan 27, 2021
4.500
4.620
4.010
4.290
1,500,195
-0.71(-14.20%)
Jan 26, 2021
5.800
5.800
4.840
5.000
812,961
-0.43(-7.86%)
Jan 25, 2021
5.538
6.070
5.320
5.427
628,379
+0.11(+2.01%)
Jan 22, 2021
5.450
5.500
5.150
5.320
566,600
-0.28(-4.98%)
Jan 21, 2021
5.490
5.770
4.830
5.599
1,578,202
-0.46(-7.61%)
Jan 20, 2021
6.684
6.745
5.950
6.060
627,536
-0.52(-7.90%)
Jan 19, 2021
6.400
6.810
6.140
6.580
1,087,691
+0.59(+9.94%)
Jan 15, 2021
5.465
10.00
5.307
5.985
1,553,900
-0.59(-9.04%)
Jan 14, 2021
6.020
6.690
6.010
6.580
1,304,456
+0.59(+9.85%)
Jan 13, 2021
5.500
5.993
5.340
5.990
906,880
+0.65(+12.17%)
Jan 12, 2021
4.580
5.440
4.580
5.340
872,488
+0.79(+17.36%)
Jan 11, 2021
4.200
4.850
3.850
4.550
1,014,504
-0.10(-2.15%)
Jan 08, 2021
4.200
4.880
4.180
4.650
1,261,800
+0.49(+11.78%)
Jan 07, 2021
3.460
4.280
3.460
4.160
703,606
+0.04(+1.02%)
Jan 06, 2021
4.101
5.090
3.850
4.118
480,071
+0.07(+1.68%)
Jan 05, 2021
4.000
4.150
3.450
4.050
551,360
+0.18(+4.68%)
Jan 04, 2021
4.810
4.810
3.240
3.869
1,168,551
-0.03(-0.80%)
Dec 31, 2020
3.900
3.900
3.900
881,073
-0.10(-2.50%)
Dec 30, 2020
4.350
4.360
3.710
4.000
881,073
+0.07(+1.78%)
Dec 29, 2020
4.000
4.220
3.560
3.930
763,520
-0.31(-7.42%)
Dec 28, 2020
3.500
4.420
3.500
4.245
1,116,006
+0.91(+27.14%)
Dec 24, 2020
3.183
3.420
3.120
3.339
640,500
+0.15(+4.66%)
Dec 23, 2020
3.270
3.270
2.920
3.190
387,543
+0.08(+2.59%)
Dec 22, 2020
3.260
3.260
2.910
3.110
640,501
+0.13(+4.35%)
Dec 21, 2020
3.120
3.320
2.821
2.980
543,760
+0.02(+0.68%)
Dec 18, 2020
3.060
3.460
2.550
2.960
976,600
-0.02(-0.67%)
Dec 17, 2020
2.470
3.600
2.435
2.980
794,672
+0.56(+22.89%)
Dec 16, 2020
2.640
2.640
2.050
2.425
708,778
+0.07(+3.02%)
Dec 15, 2020
2.390
2.530
2.070
2.354
787,426
+0.34(+17.11%)
Dec 14, 2020
1.990
2.100
1.823
2.010
884,879
+0.30(+17.54%)
Dec 11, 2020
1.790
1.800
1.670
1.710
380,900
+0.01(+0.68%)
Dec 10, 2020
1.572
1.710
1.430
1.698
394,443
+0.10(+6.16%)
Dec 09, 2020
1.970
1.970
1.490
1.600
558,767
-0.19(-10.61%)
Dec 08, 2020
1.847
1.890
1.690
1.790
1,026,828
+0.10(+5.92%)
Dec 07, 2020
1.448
1.690
1.435
1.690
879,266
+0.27(+19.01%)
Dec 04, 2020
1.350
1.450
1.300
1.420
791,100
+0.02(+1.43%)
Dec 03, 2020
1.242
1.550
1.235
1.400
1,005,328
+0.19(+15.70%)
Dec 02, 2020
1.650
1.650
1.170
1.210
689,964
-0.17(-12.32%)
Dec 01, 2020
1.250
1.387
1.225
1.380
297,349
+0.11(+9.07%)
Nov 30, 2020
1.410
1.410
1.177
1.265
606,970
+0.11(+9.08%)
Nov 27, 2020
1.430
1.430
1.130
1.160
182,100
-0.10(-7.58%)
Nov 25, 2020
1.180
1.380
1.090
1.255
404,200
+0.13(+12.05%)
Nov 24, 2020
1.000
1.200
0.9500
1.120
625,739
+0.16(+16.67%)
Nov 23, 2020
0.8500
0.9627
0.8500
0.9600
542,131
+0.13(+15.32%)
Nov 20, 2020
0.8599
0.8604
0.8200
0.8325
106,500
-0.01(-0.89%)
Nov 19, 2020
0.8481
0.8787
0.8300
0.8400
115,030
-0.01(-0.96%)
Nov 18, 2020
0.8900
0.9120
0.8300
0.8481
178,529
-0.03(-3.60%)
Nov 17, 2020
0.8454
0.9300
0.8300
0.8798
353,111
+0.02(+2.30%)
Nov 16, 2020
0.8900
0.9200
0.8400
0.8600
157,037
-0.01(-1.26%)
Nov 13, 2020
0.8577
0.9052
0.8400
0.8710
112,400
+0.03(+3.81%)
Nov 12, 2020
0.8814
0.8814
0.7500
0.8390
257,698
-0.04(-4.06%)
Nov 11, 2020
0.9700
0.9700
0.8065
0.8745
176,396
-0.04(-4.39%)
Nov 10, 2020
0.9678
1.010
0.8800
0.9147
154,041
-0.04(-3.72%)
Nov 09, 2020
1.000
1.060
0.9400
0.9500
330,029
+0.01(+1.06%)
Nov 06, 2020
0.9000
0.9800
0.8470
0.9400
286,900
+0.08(+9.30%)
Nov 05, 2020
0.8562
0.8900
0.8200
0.8600
279,867
+0.06(+6.94%)
Nov 04, 2020
0.8100
0.8275
0.7700
0.8042
140,782
+0.04(+5.82%)
Nov 03, 2020
0.8450
0.8500
0.7600
0.7600
171,524
-0.04(-5.09%)
Nov 02, 2020
0.8228
0.8228
0.7361
0.8008
222,271
+0.10(+14.40%)
Oct 30, 2020
0.6367
0.7296
0.6367
0.7000
334,100
+0.06(+9.55%)
Oct 29, 2020
0.5600
0.6390
0.5600
0.6390
108,653
+0.09(+16.18%)
Oct 28, 2020
0.7000
0.7000
0.5500
0.5500
74,646
-0.04(-7.16%)
Oct 27, 2020
0.6103
0.6200
0.5643
0.5924
81,012
+0.01(+2.14%)
Oct 26, 2020
0.5971
0.6500
0.5501
0.5800
117,984
-0.04(-6.45%)
Oct 23, 2020
0.5990
0.6300
0.5500
0.6200
251,200
+0.05(+8.15%)
Oct 22, 2020
0.5553
0.5980
0.5334
0.5733
129,391
+0.06(+12.41%)
Oct 21, 2020
0.5100
0.5200
0.4850
0.5100
165,132
+0.01(+2.00%)
Oct 20, 2020
0.4320
0.5300
0.4320
0.5000
57,273
+0.00(+0.00%)
Oct 19, 2020
0.5511
0.5511
0.5000
0.5000
132,472
-0.06(-10.27%)
Oct 16, 2020
0.5750
0.5750
0.5500
0.5572
32,800
-0.02(-3.60%)
Oct 15, 2020
0.5747
0.6025
0.5600
0.5780
17,778
+0.01(+1.69%)
Oct 14, 2020
0.5900
0.6250
0.5531
0.5684
47,094
-0.02(-3.66%)
Oct 13, 2020
0.6500
0.6500
0.5900
0.5900
213,410
-0.06(-9.23%)
Oct 12, 2020
0.6000
0.6900
0.5950
0.6500
27,392
+0.05(+8.33%)
Oct 09, 2020
0.6000
0.6049
0.5800
0.6000
56,500
+0.03(+5.26%)
Oct 08, 2020
0.5325
0.6500
0.5175
0.5700
164,503
+0.03(+6.07%)
Oct 07, 2020
0.5550
0.5550
0.4861
0.5374
77,714
-0.02(-3.35%)
Oct 06, 2020
0.5450
0.5800
0.5450
0.5560
27,230
-0.00(-0.50%)
Oct 05, 2020
0.5500
0.5807
0.5450
0.5588
49,537
-0.02(-3.66%)
Oct 02, 2020
0.5750
0.5899
0.5507
0.5800
21,400
+0.00(+0.16%)
Oct 01, 2020
0.6600
0.6600
0.5651
0.5791
75,301
+0.01(+1.74%)
Sep 30, 2020
0.5544
0.6356
0.5544
0.5692
116,792
-0.02(-3.53%)
Sep 29, 2020
0.6047
0.6150
0.5600
0.5900
26,156
-0.00(-0.25%)
Sep 28, 2020
0.5915
0.5915
0.5400
0.5915
275,054
+0.08(+14.72%)
Sep 25, 2020
0.6395
0.7100
0.4950
0.5156
152,000
-0.12(-19.44%)
Sep 24, 2020
0.6538
0.6682
0.6400
0.6400
42,989
-0.02(-2.44%)
Sep 23, 2020
0.6775
0.7000
0.6560
0.6560
31,000
-0.01(-2.09%)
Sep 22, 2020
0.6600
0.6887
0.6550
0.6700
33,247
+0.00(+0.00%)
Sep 21, 2020
0.6976
0.6976
0.6500
0.6700
63,006
-0.03(-4.29%)
Sep 18, 2020
0.7018
0.7180
0.6800
0.7000
24,200
+0.02(+2.94%)
Sep 17, 2020
0.7200
0.7400
0.6600
0.6800
53,017
-0.02(-2.86%)
Sep 16, 2020
0.7283
0.7402
0.7000
0.7000
43,796
-0.03(-4.11%)
Sep 15, 2020
0.7500
0.7595
0.7100
0.7300
53,765
-0.02(-2.07%)
Sep 14, 2020
0.7017
0.7600
0.7017
0.7454
89,214
+0.06(+8.31%)
Sep 11, 2020
0.6600
0.6900
0.6550
0.6882
60,800
-0.01(-1.69%)
Sep 10, 2020
0.7400
0.7400
0.6500
0.7000
46,439
-0.02(-2.23%)
Sep 09, 2020
0.7150
0.7200
0.7100
0.7160
3,047
+0.00(+0.15%)
Sep 08, 2020
0.7140
0.7880
0.6908
0.7149
9,524
-0.03(-4.09%)
Sep 04, 2020
0.7107
0.7498
0.6800
0.7454
49,000
+0.08(+11.25%)
Sep 03, 2020
0.6900
0.7593
0.6500
0.6700
80,906
-0.04(-5.96%)
Sep 02, 2020
0.9050
0.9050
0.7091
0.7125
57,467
-0.06(-7.37%)
Sep 01, 2020
0.7704
0.8000
0.7423
0.7692
91,823
+0.01(+0.68%)
Aug 31, 2020
0.7050
0.7700
0.7050
0.7640
85,618
+0.05(+6.67%)
Aug 28, 2020
0.7050
0.7406
0.7050
0.7162
51,000
+0.03(+3.74%)
Aug 27, 2020
0.7050
0.7200
0.6900
0.6904
68,400
-0.01(-1.37%)
Aug 26, 2020
0.6550
0.7000
0.6550
0.7000
48,078
+0.02(+2.94%)
Aug 25, 2020
0.7057
0.7057
0.6720
0.6800
12,348
-0.03(-4.83%)
Aug 24, 2020
0.7121
0.7400
0.6992
0.7145
41,343
+0.01(+1.06%)
Aug 21, 2020
0.7000
0.7223
0.7000
0.7070
22,400
+0.01(+1.00%)
Aug 20, 2020
0.7250
0.7385
0.7000
0.7000
18,907
-0.05(-6.67%)
Aug 19, 2020
0.6600
0.7500
0.6600
0.7500
68,046
+0.03(+4.17%)
Aug 18, 2020
0.7300
0.7500
0.6900
0.7200
40,157
-0.01(-1.07%)
Aug 17, 2020
0.7500
0.7500
0.7000
0.7278
49,725
+0.04(+5.48%)
Aug 14, 2020
0.8019
0.8019
0.6452
0.6900
56,300
-0.01(-1.43%)
Aug 13, 2020
0.7200
0.7599
0.6650
0.7000
26,441
-0.02(-2.40%)
Aug 12, 2020
0.6300
0.7347
0.6300
0.7172
44,798
+0.06(+9.73%)
Aug 11, 2020
0.6894
0.7201
0.6404
0.6536
212,857
-0.06(-7.92%)
Aug 10, 2020
0.7499
0.7500
0.7000
0.7098
1,315,700
-0.04(-5.35%)
Aug 07, 2020
0.7350
0.7499
0.7200
0.7499
35,100
+0.01(+2.03%)
Aug 06, 2020
0.7300
0.8055
0.7205
0.7350
49,262
-0.01(-0.68%)
Aug 05, 2020
0.7500
0.7500
0.7200
0.7400
53,387
+0.00(+0.00%)
Aug 04, 2020
0.7644
0.7650
0.7300
0.7400
67,942
-0.01(-1.33%)
Aug 03, 2020
0.7200
0.7857
0.7200
0.7500
50,632
+0.00(+0.00%)
Jul 31, 2020
0.8650
0.8650
0.7400
0.7500
82,100
+0.01(+1.49%)
Jul 30, 2020
0.7800
0.7900
0.7303
0.7390
46,344
-0.05(-6.69%)
Jul 29, 2020
0.7986
0.8100
0.7800
0.7920
82,142
+0.01(+1.54%)
Jul 28, 2020
0.7200
0.8172
0.7150
0.7800
253,130
+0.09(+12.23%)
Jul 27, 2020
0.7399
0.8100
0.6950
0.6950
240,944
-0.01(-1.84%)
Jul 24, 2020
0.7500
0.7699
0.6800
0.7080
87,000
-0.04(-5.60%)
Jul 23, 2020
0.7328
0.7617
0.7000
0.7500
30,460
+0.01(+1.09%)
Jul 22, 2020
0.9000
0.9000
0.6657
0.7419
76,554
-0.06(-7.46%)
Jul 21, 2020
0.7500
1.030
0.7300
0.8017
161,855
+0.05(+6.89%)
Jul 20, 2020
0.7725
0.8050
0.7262
0.7500
48,277
-0.06(-7.38%)
Jul 17, 2020
0.8200
0.8400
0.7746
0.8098
78,400
-0.01(-1.24%)
Jul 16, 2020
0.9367
0.9700
0.7967
0.8200
58,184
-0.16(-16.33%)
Jul 15, 2020
0.9172
0.9951
0.7828
0.9800
150,563
+0.28(+40.00%)
Jul 14, 2020
0.6800
0.7760
0.6616
0.7000
166,043
+0.06(+9.37%)
Jul 13, 2020
0.6806
0.6900
0.6139
0.6400
100,879
+0.03(+4.25%)
Jul 10, 2020
0.6650
0.6900
0.6139
0.6139
101,500
-0.01(-2.20%)
Jul 09, 2020
0.2420
0.6677
0.2420
0.6277
78,720
+0.07(+12.01%)
Jul 08, 2020
0.7019
0.7200
0.5372
0.5604
216,811
-0.02(-3.38%)
Jul 07, 2020
0.4550
0.5900
0.4120
0.5800
64,773
+0.15(+34.88%)
Jul 06, 2020
0.3311
0.4600
0.3311
0.4300
93,218
+0.09(+26.47%)
Jul 02, 2020
0.3305
0.4100
0.3305
0.3400
56,200
-0.08(-19.34%)
Jul 01, 2020
0.4265
0.4400
0.4215
0.4215
1,429
-0.01(-1.98%)
Jun 30, 2020
0.3831
0.4400
0.3800
0.4300
69,813
+0.00(+0.00%)
Jun 29, 2020
0.4214
0.4300
0.3900
0.4300
32,325
+0.01(+1.85%)
Jun 26, 2020
0.4446
0.4450
0.3980
0.4222
55,500
-0.03(-7.21%)
Jun 25, 2020
0.4215
0.4699
0.4100
0.4550
100,629
+0.03(+7.06%)
Jun 24, 2020
0.4450
0.4450
0.3900
0.4250
128,623
-0.03(-6.02%)
Jun 23, 2020
0.4200
0.4523
0.4008
0.4522
29,338
+0.05(+13.05%)
Jun 22, 2020
0.4600
0.4600
0.3900
0.4000
162,426
-0.06(-13.04%)
Jun 19, 2020
0.4800
0.5050
0.4559
0.4600
54,700
-0.02(-4.17%)
Jun 18, 2020
0.5300
0.5300
0.4800
0.4800
108,295
-0.02(-3.03%)
Jun 17, 2020
0.5400
0.5499
0.4950
0.4950
78,524
-0.04(-6.60%)
Jun 16, 2020
0.5950
0.5950
0.5200
0.5300
225,849
-0.04(-7.02%)
Jun 15, 2020
0.5497
0.5800
0.5249
0.5700
166,112
+0.05(+10.68%)
Jun 12, 2020
0.5150
0.5500
0.5100
0.5150
84,400
-0.02(-2.83%)
Jun 11, 2020
0.5465
0.5600
0.5005
0.5300
196,010
-0.03(-4.50%)
Jun 10, 2020
0.4900
0.6850
0.4678
0.5550
608,981
+0.09(+19.64%)
Jun 09, 2020
0.3595
0.4950
0.3575
0.4639
230,691
+0.11(+30.68%)
Jun 08, 2020
0.4025
0.4900
0.3100
0.3550
318,558
-0.09(-19.32%)
Jun 05, 2020
0.3500
0.5200
0.3450
0.4400
158,500
+0.10(+27.54%)
Jun 04, 2020
0.2777
0.3450
0.2592
0.3450
234,446
+0.08(+32.69%)
Jun 03, 2020
0.2600
0.2810
0.2545
0.2600
270,884
+0.00(+1.17%)
Jun 02, 2020
0.2250
0.2570
0.2250
0.2570
24,671
+0.03(+14.83%)
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.