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
Tetra Bio-Pharma
(OP:
TBPMF
)
0.0009
UNCHANGED
Last Price
Updated: 1:28 PM EDT, Sep 15, 2023
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, 2018
0.5165
0.5299
0.5165
0.5230
20,118
+0.00(+0.87%)
May 30, 2018
0.5000
0.5329
0.5000
0.5185
16,474
-0.01(-1.59%)
May 29, 2018
0.5030
0.5327
0.5030
0.5269
60,319
+0.01(+2.49%)
May 25, 2018
0.5141
0.5141
0.5141
0
-0.02(-4.41%)
May 24, 2018
0.5345
0.5471
0.5228
0.5378
13,875
+0.00(+0.09%)
May 23, 2018
0.5315
0.5516
0.5182
0.5373
41,375
-0.01(-2.50%)
May 22, 2018
0.5742
0.5887
0.5428
0.5511
78,331
-0.04(-6.28%)
May 21, 2018
0.5538
0.6400
0.5538
0.5880
39,137
+0.03(+6.18%)
May 18, 2018
0.5588
0.5588
0.5323
0.5538
78,909
+0.02(+3.12%)
May 17, 2018
0.5700
0.5700
0.5353
0.5371
98,255
-0.01(-1.35%)
May 16, 2018
0.5669
0.5669
0.5300
0.5444
11,754
+0.00(+0.80%)
May 15, 2018
0.5520
0.5520
0.5233
0.5401
16,076
-0.00(-0.35%)
May 14, 2018
0.5455
0.5682
0.5387
0.5420
32,061
-0.02(-2.71%)
May 11, 2018
0.5662
0.5662
0.5453
0.5571
77,634
-0.01(-1.61%)
May 10, 2018
0.5966
0.5966
0.5512
0.5662
12,528
+0.00(+0.66%)
May 09, 2018
0.5454
0.5646
0.5229
0.5625
38,069
+0.04(+8.15%)
May 08, 2018
0.5386
0.5400
0.5130
0.5201
12,079
-0.02(-3.18%)
May 07, 2018
0.5415
0.5469
0.5273
0.5372
9,855
+0.01(+2.07%)
May 04, 2018
0.5447
0.5447
0.5174
0.5263
26,081
+0.01(+1.21%)
May 03, 2018
0.5262
0.5300
0.5110
0.5200
21,492
+0.00(+0.00%)
May 02, 2018
0.5233
0.5407
0.5200
0.5200
16,837
-0.01(-0.95%)
May 01, 2018
0.5686
0.5686
0.5231
0.5250
24,135
-0.01(-2.69%)
Apr 30, 2018
0.5315
0.5478
0.5283
0.5395
9,886
+0.01(+2.76%)
Apr 27, 2018
0.5400
0.5490
0.5242
0.5250
21,830
-0.01(-1.04%)
Apr 26, 2018
0.5651
0.5669
0.5258
0.5305
82,298
-0.03(-5.79%)
Apr 25, 2018
0.5500
0.5718
0.5473
0.5631
25,902
-0.00(-0.11%)
Apr 24, 2018
0.5791
0.5976
0.5590
0.5637
16,815
+0.00(+0.16%)
Apr 23, 2018
0.5710
0.5825
0.5555
0.5628
9,598
-0.03(-5.01%)
Apr 20, 2018
0.5790
0.6007
0.5789
0.5925
12,970
+0.01(+2.31%)
Apr 19, 2018
0.5893
0.5893
0.5632
0.5791
32,446
-0.01(-1.58%)
Apr 18, 2018
0.5940
0.5952
0.5746
0.5884
9,644
-0.01(-1.11%)
Apr 17, 2018
0.6010
0.6306
0.5865
0.5950
27,383
-0.01(-1.91%)
Apr 16, 2018
0.6082
0.6217
0.5900
0.6066
66,849
+0.03(+4.30%)
Apr 13, 2018
0.5650
0.6068
0.5650
0.5816
57,270
+0.01(+2.04%)
Apr 12, 2018
0.5893
0.6037
0.5700
0.5700
20,789
+0.00(+0.48%)
Apr 11, 2018
0.5877
0.5919
0.5570
0.5673
27,996
-0.01(-2.48%)
Apr 10, 2018
0.5932
0.5932
0.5570
0.5817
36,610
-0.02(-3.05%)
Apr 09, 2018
0.6084
0.6132
0.5800
0.6000
55,616
+0.00(+0.35%)
Apr 06, 2018
0.6216
0.6216
0.5849
0.5979
55,867
-0.02(-3.56%)
Apr 05, 2018
0.5821
0.6421
0.5821
0.6200
44,950
+0.04(+6.51%)
Apr 04, 2018
0.5800
0.5863
0.5416
0.5821
147,728
-0.00(-0.26%)
Apr 03, 2018
0.6300
0.6465
0.5807
0.5836
127,333
-0.06(-8.81%)
Apr 02, 2018
0.6970
0.6970
0.6244
0.6400
77,686
-0.05(-7.71%)
Mar 29, 2018
0.6935
0.6935
0.6935
0
+0.03(+3.97%)
Mar 28, 2018
0.6870
0.6894
0.6493
0.6670
53,903
-0.01(-1.91%)
Mar 27, 2018
0.6947
0.7001
0.6800
0.6800
15,667
-0.04(-4.93%)
Mar 26, 2018
0.7380
0.7380
0.7021
0.7153
49,127
-0.02(-3.36%)
Mar 23, 2018
0.7535
0.7535
0.7255
0.7402
39,750
+0.02(+2.58%)
Mar 22, 2018
0.7456
0.7636
0.7042
0.7216
46,607
-0.04(-4.66%)
Mar 21, 2018
0.7500
0.7589
0.7400
0.7569
40,304
+0.02(+2.28%)
Mar 20, 2018
0.7550
0.7667
0.7400
0.7400
89,591
+0.00(+0.00%)
Mar 19, 2018
0.7840
0.8006
0.7361
0.7400
44,856
-0.04(-5.08%)
Mar 16, 2018
0.7617
0.7796
0.7100
0.7796
45,549
+0.02(+3.14%)
Mar 15, 2018
0.7984
0.8000
0.7330
0.7559
47,235
-0.04(-5.51%)
Mar 14, 2018
0.8180
0.8663
0.7745
0.8000
162,678
+0.05(+6.67%)
Mar 13, 2018
0.7911
0.7911
0.7500
0.7500
62,856
-0.06(-7.16%)
Mar 12, 2018
0.8320
0.8320
0.7740
0.8078
70,840
-0.02(-2.91%)
Mar 09, 2018
0.7418
0.8384
0.7076
0.8320
89,198
+0.09(+12.66%)
Mar 08, 2018
0.6840
0.7389
0.6692
0.7385
54,351
+0.05(+7.81%)
Mar 07, 2018
0.7215
0.7252
0.6608
0.6850
91,763
-0.05(-6.37%)
Mar 06, 2018
0.7350
0.7480
0.7140
0.7316
67,711
+0.01(+1.47%)
Mar 05, 2018
0.6451
0.7295
0.6412
0.7210
107,373
+0.08(+11.64%)
Mar 02, 2018
0.6965
0.6965
0.6430
0.6458
14,564
-0.04(-5.20%)
Mar 01, 2018
0.6646
0.6950
0.6587
0.6812
55,481
+0.02(+2.48%)
Feb 28, 2018
0.5845
0.6790
0.5845
0.6647
110,096
+0.07(+11.88%)
Feb 27, 2018
0.6230
0.6416
0.5752
0.5941
128,798
-0.05(-7.39%)
Feb 26, 2018
0.6672
0.6878
0.6380
0.6415
111,119
-0.04(-6.31%)
Feb 23, 2018
0.7253
0.7303
0.6711
0.6847
95,746
-0.03(-3.66%)
Feb 22, 2018
0.7256
0.7350
0.6776
0.7107
92,690
-0.02(-2.74%)
Feb 21, 2018
0.7423
0.7423
0.7182
0.7307
40,081
-0.01(-1.02%)
Feb 20, 2018
0.7700
0.7800
0.7357
0.7382
44,300
-0.03(-4.11%)
Feb 16, 2018
0.7698
0.7698
0.7698
0
-0.04(-4.37%)
Feb 15, 2018
0.8180
0.8230
0.7907
0.8050
74,379
-0.02(-2.28%)
Feb 14, 2018
0.8579
0.8600
0.8100
0.8238
38,954
-0.04(-4.08%)
Feb 13, 2018
0.8440
0.8589
0.8007
0.8588
138,117
+0.02(+2.62%)
Feb 12, 2018
0.8680
0.8695
0.8244
0.8369
129,355
+0.03(+3.63%)
Feb 09, 2018
0.8276
0.8276
0.7700
0.8076
84,864
+0.00(+0.06%)
Feb 08, 2018
0.8324
0.8324
0.7860
0.8071
133,949
-0.09(-10.51%)
Feb 07, 2018
0.9990
0.9990
0.8745
0.9019
76,756
-0.00(-0.04%)
Feb 06, 2018
0.9210
0.9229
0.8600
0.9023
202,516
+0.02(+2.64%)
Feb 05, 2018
0.7650
0.9948
0.7650
0.8791
328,179
+0.10(+13.02%)
Feb 02, 2018
0.9300
0.9300
0.7131
0.7778
261,891
-0.17(-17.69%)
Feb 01, 2018
1.090
1.119
0.9100
0.9450
208,631
-0.14(-12.52%)
Jan 31, 2018
1.180
1.180
1.070
1.080
70,718
-0.04(-3.55%)
Jan 30, 2018
1.145
1.220
1.120
1.120
133,222
-0.10(-8.20%)
Jan 29, 2018
1.360
1.370
1.200
1.220
176,513
-0.05(-3.94%)
Jan 26, 2018
1.200
1.299
1.180
1.270
88,626
+0.08(+6.72%)
Jan 25, 2018
1.240
1.280
1.140
1.190
90,069
-0.03(-2.46%)
Jan 24, 2018
1.294
1.310
1.210
1.220
228,861
-0.03(-2.42%)
Jan 23, 2018
1.290
1.363
1.200
1.250
444,591
-0.12(-8.48%)
Jan 22, 2018
1.087
1.410
1.070
1.366
890,881
+0.31(+28.88%)
Jan 19, 2018
1.020
1.090
0.9535
1.060
78,123
+0.08(+8.58%)
Jan 18, 2018
1.060
1.070
0.9638
0.9762
54,920
-0.06(-6.17%)
Jan 17, 2018
1.109
1.110
1.038
1.040
64,512
-0.05(-4.46%)
Jan 16, 2018
1.060
1.090
1.050
1.089
128,046
+0.18(+19.51%)
Jan 12, 2018
0.9112
0.9112
0.9112
0
-0.05(-5.39%)
Jan 11, 2018
1.034
1.049
0.9440
0.9631
175,994
-0.09(-8.60%)
Jan 10, 2018
1.100
1.100
1.039
1.054
83,814
-0.03(-2.44%)
Jan 09, 2018
1.120
1.156
1.060
1.080
174,276
-0.02(-1.73%)
Jan 08, 2018
1.099
1.210
1.082
1.099
322,100
+0.03(+2.81%)
Jan 05, 2018
1.050
1.103
0.9400
1.069
240,536
+0.01(+0.68%)
Jan 04, 2018
1.120
1.175
0.9286
1.062
356,782
-0.06(-5.20%)
Jan 03, 2018
1.210
1.210
1.050
1.120
444,891
-0.05(-4.40%)
Jan 02, 2018
0.9436
1.180
0.9125
1.172
218,695
+0.32(+37.84%)
Dec 29, 2017
0.8500
0.8500
0.8500
0
+0.05(+5.60%)
Dec 28, 2017
0.7360
0.8313
0.7330
0.8049
173,355
+0.08(+11.47%)
Dec 27, 2017
0.7530
0.7530
0.7021
0.7221
85,365
-0.03(-3.72%)
Dec 26, 2017
0.6935
0.7500
0.6935
0.7500
52,453
+0.06(+8.18%)
Dec 22, 2017
0.6870
0.7094
0.6640
0.6933
100,540
-0.00(-0.60%)
Dec 21, 2017
0.6600
0.7200
0.6600
0.6975
58,818
+0.04(+5.59%)
Dec 20, 2017
0.7090
0.7213
0.6340
0.6606
341,186
-0.01(-1.40%)
Dec 19, 2017
0.6600
0.6700
0.6079
0.6700
91,412
-0.00(-0.04%)
Dec 18, 2017
0.7400
0.7400
0.6581
0.6703
161,030
-0.05(-7.44%)
Dec 15, 2017
0.7767
0.8100
0.7127
0.7242
170,719
-0.07(-8.86%)
Dec 14, 2017
0.6411
0.8274
0.6359
0.7946
270,689
+0.18(+28.52%)
Dec 13, 2017
0.5500
0.6183
0.5500
0.6183
61,389
+0.05(+8.47%)
Dec 12, 2017
0.5970
0.5970
0.5619
0.5700
54,475
-0.02(-3.39%)
Dec 11, 2017
0.6000
0.5776
0.5900
84,607
-0.01(-1.67%)
Dec 08, 2017
0.6011
0.6240
0.5781
0.6000
104,700
-0.00(-0.18%)
Dec 07, 2017
0.6400
0.6500
0.5949
0.6011
66,045
-0.01(-2.26%)
Dec 06, 2017
0.6511
0.6700
0.5900
0.6150
146,628
-0.00(-0.57%)
Dec 05, 2017
0.5500
0.6613
0.5500
0.6185
351,479
+0.09(+16.41%)
Dec 04, 2017
0.5565
0.5578
0.5222
0.5313
34,100
-0.01(-1.61%)
Dec 01, 2017
0.5430
0.5541
0.5281
0.5400
50,377
+0.00(+0.00%)
Nov 30, 2017
0.5466
0.5466
0.5200
0.5400
52,002
+0.01(+0.93%)
Nov 29, 2017
0.5552
0.5632
0.5320
0.5350
81,348
+0.01(+1.81%)
Nov 28, 2017
0.5524
0.5524
0.5213
0.5255
56,134
-0.01(-2.69%)
Nov 27, 2017
0.5653
0.5730
0.5400
0.5400
77,768
-0.02(-2.81%)
Nov 24, 2017
0.5400
0.5630
0.5318
0.5556
67,981
+0.02(+4.63%)
Nov 22, 2017
0.5204
0.5391
0.5165
0.5310
16,114
-0.01(-1.12%)
Nov 21, 2017
0.5262
0.5492
0.5040
0.5370
30,140
+0.02(+3.05%)
Nov 20, 2017
0.5530
0.5530
0.5120
0.5211
48,960
-0.02(-3.93%)
Nov 17, 2017
0.5493
0.5520
0.5124
0.5424
25,838
-0.01(-1.53%)
Nov 16, 2017
0.5760
0.5760
0.5430
0.5508
93,690
+0.03(+5.46%)
Nov 15, 2017
0.5182
0.5223
0.4877
0.5223
172,764
+0.00(+0.31%)
Nov 14, 2017
0.5154
0.5292
0.4981
0.5207
38,428
-0.01(-2.12%)
Nov 13, 2017
0.5169
0.5400
0.5145
0.5320
19,740
+0.01(+1.14%)
Nov 10, 2017
0.5180
0.5420
0.5067
0.5260
34,710
+0.02(+4.59%)
Nov 09, 2017
0.5345
0.5345
0.5029
0.5029
9,141
-0.02(-3.16%)
Nov 08, 2017
0.5285
0.5316
0.4979
0.5193
10,670
-0.01(-1.44%)
Nov 07, 2017
0.4710
0.5269
0.4550
0.5269
62,995
+0.05(+11.16%)
Nov 06, 2017
0.4954
0.4990
0.4740
0.4740
25,725
-0.02(-3.21%)
Nov 03, 2017
0.4849
0.4897
0.4671
0.4897
13,785
+0.01(+2.02%)
Nov 02, 2017
0.4750
0.4800
0.4554
0.4800
11,475
+0.01(+1.05%)
Nov 01, 2017
0.4988
0.4988
0.4619
0.4750
8,300
-0.03(-5.00%)
Oct 31, 2017
0.5143
0.5143
0.4824
0.5000
13,757
-0.01(-1.96%)
Oct 30, 2017
0.4920
0.5100
0.4920
0.5100
3,315
+0.01(+1.23%)
Oct 27, 2017
0.4830
0.5179
0.4830
0.5038
13,695
+0.01(+1.57%)
Oct 26, 2017
0.5253
0.5357
0.4870
0.4960
27,918
-0.02(-3.07%)
Oct 25, 2017
0.5335
0.5335
0.5022
0.5117
11,950
-0.02(-3.54%)
Oct 24, 2017
0.5200
0.5324
0.5015
0.5305
16,791
+0.00(+0.61%)
Oct 23, 2017
0.5339
0.5510
0.5199
0.5273
40,283
-0.01(-2.35%)
Oct 20, 2017
0.5220
0.5400
0.5220
0.5400
26,725
+0.01(+1.19%)
Oct 19, 2017
0.5580
0.5580
0.5300
0.5336
18,027
-0.03(-4.49%)
Oct 18, 2017
0.5812
0.5966
0.5552
0.5587
25,293
+0.01(+2.44%)
Oct 17, 2017
0.5608
0.5608
0.5224
0.5454
31,146
-0.02(-2.75%)
Oct 16, 2017
0.5772
0.5800
0.5500
0.5608
24,008
+0.00(+0.34%)
Oct 13, 2017
0.5295
0.5988
0.5112
0.5589
53,853
+0.06(+11.69%)
Oct 12, 2017
0.5125
0.5350
0.5004
0.5004
45,779
-0.02(-3.77%)
Oct 11, 2017
0.5125
0.5324
0.4993
0.5200
70,607
-0.02(-3.70%)
Oct 10, 2017
0.5220
0.5400
0.5185
0.5400
111,812
+0.00(+0.92%)
Oct 09, 2017
0.5675
0.5675
0.5349
0.5351
4,392
-0.02(-3.06%)
Oct 06, 2017
0.5387
0.5544
0.5300
0.5520
36,073
+0.00(+0.00%)
Oct 05, 2017
0.5636
0.5640
0.5477
0.5520
63,533
+0.00(+0.51%)
Oct 04, 2017
0.5718
0.5718
0.5397
0.5492
18,876
-0.02(-2.97%)
Oct 03, 2017
0.5570
0.5660
0.5411
0.5660
20,015
+0.00(+0.77%)
Oct 02, 2017
0.5480
0.5732
0.5480
0.5617
21,037
+0.00(+0.84%)
Sep 29, 2017
0.5780
0.5780
0.5570
0.5570
4,729
-0.00(-0.18%)
Sep 28, 2017
0.5797
0.5860
0.5561
0.5580
32,891
-0.01(-2.11%)
Sep 27, 2017
0.6010
0.6010
0.5639
0.5700
20,212
-0.01(-2.43%)
Sep 26, 2017
0.5955
0.5956
0.5838
0.5842
35,334
-0.02(-2.80%)
Sep 25, 2017
0.5868
0.6010
0.5857
0.6010
11,517
+0.02(+2.74%)
Sep 22, 2017
0.5595
0.5900
0.5595
0.5850
12,874
-0.00(-0.68%)
Sep 21, 2017
0.6094
0.6126
0.5570
0.5890
50,557
-0.01(-1.34%)
Sep 20, 2017
0.5900
0.6460
0.5900
0.5970
52,919
+0.06(+10.58%)
Sep 19, 2017
0.5500
0.5558
0.5315
0.5399
42,405
+0.01(+1.68%)
Sep 18, 2017
0.5102
0.5400
0.5061
0.5310
69,641
+0.03(+6.54%)
Sep 15, 2017
0.5080
0.5340
0.4950
0.4984
21,058
-0.01(-1.03%)
Sep 14, 2017
0.5300
0.5300
0.4973
0.5036
41,012
-0.02(-2.91%)
Sep 13, 2017
0.5590
0.5030
0.5187
30,628
-0.01(-1.52%)
Sep 12, 2017
0.5800
0.5800
0.5267
0.5267
21,817
-0.04(-7.82%)
Sep 11, 2017
0.5500
0.5714
0.5300
0.5714
21,050
+0.02(+3.89%)
Sep 08, 2017
0.5200
0.5600
0.5200
0.5500
15,934
-0.00(-0.83%)
Sep 07, 2017
0.5477
0.5630
0.5350
0.5546
16,323
+0.01(+2.25%)
Sep 06, 2017
0.5400
0.5690
0.5240
0.5424
27,821
+0.00(+0.59%)
Sep 05, 2017
0.5605
0.5605
0.5300
0.5392
31,294
-0.02(-2.86%)
Sep 01, 2017
0.5543
0.5751
0.5427
0.5551
3,875
-0.00(-0.25%)
Aug 31, 2017
0.5362
0.5644
0.5362
0.5565
19,332
-0.01(-1.96%)
Aug 30, 2017
0.5664
0.5676
0.5500
0.5676
17,078
+0.00(+0.62%)
Aug 29, 2017
0.5800
0.6000
0.5639
0.5641
3,986
-0.02(-3.85%)
Aug 28, 2017
0.5887
0.5887
0.5510
0.5867
9,090
+0.02(+2.93%)
Aug 25, 2017
0.5622
0.5989
0.5500
0.5700
35,550
+0.03(+5.17%)
Aug 24, 2017
0.5500
0.5700
0.5420
0.5420
3,160
-0.02(-3.83%)
Aug 23, 2017
0.5500
0.5990
0.5401
0.5636
19,332
-0.00(-0.16%)
Aug 22, 2017
0.5800
0.5980
0.5610
0.5645
77,670
-0.03(-4.32%)
Aug 21, 2017
0.6062
0.6065
0.5595
0.5900
11,820
-0.02(-3.97%)
Aug 18, 2017
0.6110
0.6250
0.5900
0.6144
4,045
-0.00(-0.58%)
Aug 17, 2017
0.6223
0.6300
0.5900
0.6180
23,583
-0.00(-0.21%)
Aug 16, 2017
0.5874
0.6399
0.5874
0.6193
28,220
+0.07(+12.40%)
Aug 15, 2017
0.5761
0.5761
0.5510
0.5510
10,311
-0.03(-5.00%)
Aug 14, 2017
0.5878
0.5878
0.5700
0.5800
18,547
+0.00(+0.36%)
Aug 11, 2017
0.5650
0.5990
0.5540
0.5779
17,887
+0.02(+3.01%)
Aug 10, 2017
0.5712
0.5765
0.5515
0.5610
16,231
-0.01(-2.06%)
Aug 09, 2017
0.5690
0.5853
0.5680
0.5728
12,722
+0.00(+0.46%)
Aug 08, 2017
0.5800
0.5824
0.5700
0.5702
28,284
-0.00(-0.14%)
Aug 07, 2017
0.5900
0.5900
0.5710
0.5710
24,563
-0.00(-0.63%)
Aug 04, 2017
0.5998
0.5998
0.5600
0.5746
14,949
-0.01(-2.53%)
Aug 03, 2017
0.5774
0.6019
0.5689
0.5895
8,550
+0.01(+2.18%)
Aug 02, 2017
0.5900
0.5900
0.5769
0.5769
16,740
-0.01(-2.22%)
Aug 01, 2017
0.6270
0.6270
0.5865
0.5900
18,967
-0.02(-2.61%)
Jul 31, 2017
0.5990
0.6303
0.5990
0.6058
38,488
+0.01(+2.52%)
Jul 28, 2017
0.5980
0.6167
0.5800
0.5909
33,414
-0.03(-4.69%)
Jul 27, 2017
0.6030
0.6200
0.5782
0.6200
50,473
+0.00(+0.13%)
Jul 26, 2017
0.6335
0.6335
0.6023
0.6192
42,861
+0.00(+0.19%)
Jul 25, 2017
0.6480
0.6580
0.6180
0.6180
21,060
-0.02(-3.75%)
Jul 24, 2017
0.6446
0.6528
0.6256
0.6421
72,957
-0.02(-2.61%)
Jul 21, 2017
0.6476
0.6725
0.6399
0.6593
60,696
+0.01(+2.30%)
Jul 20, 2017
0.6452
0.6590
0.6300
0.6445
52,663
+0.01(+1.11%)
Jul 19, 2017
0.6377
0.6500
0.6301
0.6374
62,531
-0.01(-1.04%)
Jul 18, 2017
0.6450
0.6538
0.6218
0.6441
63,011
+0.00(+0.08%)
Jul 17, 2017
0.6450
0.6450
0.6030
0.6436
96,028
+0.02(+3.94%)
Jul 14, 2017
0.6000
0.6200
0.6000
0.6192
59,602
+0.03(+4.95%)
Jul 13, 2017
0.6327
0.6327
0.5900
0.5900
39,647
-0.01(-1.67%)
Jul 12, 2017
0.5853
0.6213
0.5853
0.6000
39,808
+0.02(+4.31%)
Jul 11, 2017
0.5440
0.5782
0.5440
0.5752
26,750
+0.03(+6.30%)
Jul 10, 2017
0.5710
0.5710
0.5304
0.5411
29,304
-0.03(-4.87%)
Jul 07, 2017
0.6182
0.6200
0.5688
0.5688
44,086
-0.05(-8.55%)
Jul 06, 2017
0.6282
0.6460
0.5986
0.6220
56,600
-0.01(-0.80%)
Jul 05, 2017
0.6448
0.6700
0.6268
0.6270
21,465
-0.04(-6.42%)
Jul 03, 2017
0.6530
0.6700
0.6530
0.6700
4,320
+0.03(+4.26%)
Jun 30, 2017
0.6520
0.6520
0.6256
0.6426
4,842
-0.00(-0.40%)
Jun 29, 2017
0.6346
0.6500
0.6070
0.6452
17,178
+0.02(+2.40%)
Jun 28, 2017
0.6359
0.6490
0.6233
0.6300
43,360
+0.00(+0.00%)
Jun 27, 2017
0.6550
0.6550
0.6160
0.6300
14,479
-0.01(-2.22%)
Jun 26, 2017
0.6730
0.6900
0.6372
0.6443
36,200
-0.01(-2.08%)
Jun 23, 2017
0.6700
0.6837
0.6505
0.6580
13,013
-0.01(-1.79%)
Jun 22, 2017
0.6546
0.6778
0.6350
0.6700
19,415
+0.02(+3.08%)
Jun 21, 2017
0.6610
0.6704
0.6400
0.6500
79,572
-0.03(-3.70%)
Jun 20, 2017
0.6900
0.7057
0.6750
0.6750
20,969
-0.01(-1.20%)
Jun 19, 2017
0.6771
0.7100
0.6682
0.6832
48,362
+0.00(+0.47%)
Jun 16, 2017
0.6620
0.7012
0.6620
0.6800
21,300
+0.05(+8.45%)
Jun 15, 2017
0.6438
0.6500
0.6200
0.6270
39,537
-0.01(-1.45%)
Jun 14, 2017
0.6347
0.6791
0.6100
0.6362
109,758
+0.02(+3.63%)
Jun 13, 2017
0.6210
0.6319
0.5999
0.6139
18,615
+0.00(+0.49%)
Jun 12, 2017
0.6400
0.6400
0.5891
0.6109
24,165
-0.01(-1.34%)
Jun 09, 2017
0.6035
0.6287
0.5827
0.6192
60,413
+0.01(+1.46%)
Jun 08, 2017
0.6619
0.6787
0.6103
0.6103
71,694
-0.08(-11.00%)
Jun 07, 2017
0.6716
0.6955
0.6383
0.6857
88,965
-0.04(-5.51%)
Jun 06, 2017
0.7710
0.7780
0.6268
0.7257
103,233
-0.05(-6.58%)
Jun 05, 2017
0.7432
0.7835
0.7208
0.7768
99,800
+0.02(+2.62%)
Jun 02, 2017
0.7367
0.7570
0.7053
0.7570
69,860
+0.01(+1.99%)
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.