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
)
N/A
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 29, 2020
0.1700
0.1740
0.1580
0.1581
124,600
-0.02(-9.29%)
May 28, 2020
0.1630
0.1799
0.1630
0.1743
522,310
+0.01(+6.61%)
May 27, 2020
0.1780
0.1930
0.1634
0.1635
76,720
-0.01(-5.16%)
May 26, 2020
0.1793
0.1835
0.1717
0.1724
93,281
+0.00(+2.62%)
May 22, 2020
0.1657
0.1764
0.1600
0.1680
228,300
+0.01(+7.83%)
May 21, 2020
0.1572
0.1650
0.1490
0.1558
344,592
-0.00(-0.51%)
May 20, 2020
0.1620
0.1630
0.1475
0.1566
304,624
+0.00(+1.36%)
May 19, 2020
0.1799
0.1799
0.1545
0.1545
196,040
-0.02(-12.96%)
May 18, 2020
0.1823
0.1890
0.1750
0.1775
209,238
+0.01(+3.20%)
May 15, 2020
0.1694
0.1729
0.1580
0.1720
381,300
-0.05(-22.70%)
May 14, 2020
0.2029
0.2225
0.2029
0.2225
253,585
+0.01(+5.90%)
May 13, 2020
0.2330
0.2330
0.2101
0.2101
94,924
-0.03(-11.35%)
May 12, 2020
0.2500
0.2500
0.2224
0.2370
73,961
-0.00(-0.63%)
May 11, 2020
0.2348
0.2443
0.2316
0.2385
20,416
+0.00(+1.02%)
May 08, 2020
0.2245
0.2361
0.2210
0.2361
24,600
+0.01(+2.65%)
May 07, 2020
0.2429
0.2429
0.2300
0.2300
44,280
+0.00(+0.00%)
May 06, 2020
0.2480
0.2480
0.2300
0.2300
36,322
-0.01(-4.76%)
May 05, 2020
0.2245
0.2415
0.2100
0.2415
351,161
+0.02(+9.72%)
May 04, 2020
0.2125
0.2330
0.2125
0.2201
35,919
-0.01(-3.04%)
May 01, 2020
0.2426
0.2426
0.2263
0.2270
44,700
-0.02(-9.20%)
Apr 30, 2020
0.2490
0.2590
0.2362
0.2500
100,231
+0.01(+2.04%)
Apr 29, 2020
0.2770
0.2770
0.2450
0.2450
99,986
+0.00(+1.53%)
Apr 28, 2020
0.2620
0.2620
0.2330
0.2413
94,159
+0.00(+0.54%)
Apr 27, 2020
0.2240
0.2468
0.2200
0.2400
356,579
+0.04(+20.79%)
Apr 24, 2020
0.2027
0.2150
0.1987
0.1987
21,900
-0.01(-6.41%)
Apr 23, 2020
0.1940
0.2260
0.1940
0.2123
28,615
+0.01(+6.15%)
Apr 22, 2020
0.2190
0.2190
0.1992
0.2000
17,012
-0.00(-0.79%)
Apr 21, 2020
0.2097
0.2100
0.2000
0.2016
7,541
+0.00(+0.80%)
Apr 20, 2020
0.2000
0.2120
0.1978
0.2000
330,268
-0.01(-6.41%)
Apr 17, 2020
0.2014
0.2234
0.2014
0.2137
84,400
+0.00(+1.28%)
Apr 16, 2020
0.2100
0.2290
0.2100
0.2110
56,895
-0.00(-2.09%)
Apr 15, 2020
0.2200
0.2200
0.2050
0.2155
118,105
+0.01(+3.26%)
Apr 14, 2020
0.2150
0.2150
0.2033
0.2087
78,340
-0.00(-0.38%)
Apr 13, 2020
0.1890
0.2170
0.1890
0.2095
95,435
-0.01(-2.87%)
Apr 09, 2020
0.2183
0.2183
0.2026
0.2157
98,900
-0.02(-7.74%)
Apr 08, 2020
0.2192
0.2355
0.1980
0.2338
330,725
+0.02(+11.33%)
Apr 07, 2020
0.1804
0.2213
0.1793
0.2100
80,898
+0.04(+20.97%)
Apr 06, 2020
0.1815
0.1849
0.1666
0.1736
117,845
+0.01(+8.50%)
Apr 03, 2020
0.1630
0.1661
0.1576
0.1600
22,000
-0.00(-1.36%)
Apr 02, 2020
0.1800
0.1800
0.1600
0.1622
100,740
+0.00(+1.38%)
Apr 01, 2020
0.1650
0.1670
0.1600
0.1600
56,092
-0.01(-5.27%)
Mar 31, 2020
0.1601
0.1689
0.1569
0.1689
25,805
+0.00(+1.81%)
Mar 30, 2020
0.1865
0.1865
0.1570
0.1659
265,868
-0.01(-3.27%)
Mar 27, 2020
0.1770
0.1770
0.1600
0.1715
40,000
-0.00(-2.61%)
Mar 26, 2020
0.1810
0.1936
0.1700
0.1761
94,844
+0.01(+3.04%)
Mar 25, 2020
0.1513
0.1722
0.1508
0.1709
92,534
+0.01(+7.76%)
Mar 24, 2020
0.1400
0.1600
0.1400
0.1586
106,851
+0.02(+13.29%)
Mar 23, 2020
0.1634
0.1634
0.1400
0.1400
143,464
-0.02(-12.77%)
Mar 20, 2020
0.1579
0.1624
0.1522
0.1605
95,600
+0.01(+5.45%)
Mar 19, 2020
0.1400
0.1550
0.1400
0.1522
165,553
+0.01(+4.97%)
Mar 18, 2020
0.1500
0.1500
0.1400
0.1450
76,656
-0.01(-3.33%)
Mar 17, 2020
0.1616
0.1650
0.1459
0.1500
98,587
-0.00(-1.45%)
Mar 16, 2020
0.1800
0.1800
0.1500
0.1522
290,984
-0.02(-12.53%)
Mar 13, 2020
0.1752
0.1803
0.1605
0.1740
234,000
+0.01(+3.51%)
Mar 12, 2020
0.1650
0.1755
0.1450
0.1681
417,001
-0.02(-12.17%)
Mar 11, 2020
0.2096
0.2158
0.1800
0.1914
178,625
-0.01(-4.40%)
Mar 10, 2020
0.2100
0.2219
0.2002
0.2002
210,056
+0.00(+0.10%)
Mar 09, 2020
0.1965
0.2279
0.1965
0.2000
574,627
-0.05(-20.00%)
Mar 06, 2020
0.2480
0.2624
0.2480
0.2500
106,100
-0.01(-4.73%)
Mar 05, 2020
0.2647
0.2740
0.2560
0.2624
72,480
-0.01(-5.03%)
Mar 04, 2020
0.2658
0.2900
0.2615
0.2763
12,597
+0.01(+2.33%)
Mar 03, 2020
0.2816
0.2919
0.2700
0.2700
54,453
-0.01(-4.02%)
Mar 02, 2020
0.3000
0.3169
0.2808
0.2813
342,145
-0.02(-5.64%)
Feb 28, 2020
0.2390
0.2982
0.2346
0.2981
690,700
+0.02(+8.44%)
Feb 27, 2020
0.2605
0.2750
0.2378
0.2749
263,566
+0.01(+3.74%)
Feb 26, 2020
0.2658
0.2730
0.2582
0.2650
91,599
+0.00(+0.15%)
Feb 25, 2020
0.2750
0.2918
0.2580
0.2646
185,788
+0.01(+2.72%)
Feb 24, 2020
0.2940
0.2940
0.2553
0.2576
214,669
-0.04(-12.38%)
Feb 21, 2020
0.3168
0.3200
0.2919
0.2940
311,700
-0.02(-7.26%)
Feb 20, 2020
0.3322
0.3330
0.3165
0.3170
132,340
-0.02(-5.60%)
Feb 19, 2020
0.3302
0.3358
0.3106
0.3358
132,001
+0.02(+4.94%)
Feb 18, 2020
0.3278
0.3470
0.3168
0.3200
50,415
-0.01(-2.94%)
Feb 14, 2020
0.3280
0.4643
0.3220
0.3297
187,700
+0.00(+0.83%)
Feb 13, 2020
0.3206
0.3501
0.3152
0.3270
204,066
+0.01(+2.00%)
Feb 12, 2020
0.3092
0.3376
0.3082
0.3206
120,555
+0.00(+0.19%)
Feb 11, 2020
0.3114
0.3319
0.3021
0.3200
234,082
+0.00(+0.00%)
Feb 10, 2020
0.3398
0.3429
0.3200
0.3200
319,636
-0.03(-9.43%)
Feb 07, 2020
0.3300
0.3580
0.3300
0.3533
89,200
-0.01(-2.08%)
Feb 06, 2020
0.3710
0.3750
0.3411
0.3608
149,591
-0.01(-2.28%)
Feb 05, 2020
0.3800
0.3873
0.3692
0.3692
287,713
-0.01(-2.84%)
Feb 04, 2020
0.4000
0.4000
0.3734
0.3800
432,193
-0.01(-2.81%)
Feb 03, 2020
0.4600
0.5600
0.3850
0.3910
543,640
-0.16(-28.91%)
Jan 30, 2020
0.5500
0.5500
0.5500
0
+0.16(+42.49%)
Jan 29, 2020
0.4060
0.4080
0.3770
0.3860
241,717
-0.01(-3.04%)
Jan 28, 2020
0.3675
0.3981
0.3675
0.3981
171,586
+0.03(+7.13%)
Jan 27, 2020
0.3670
0.3749
0.3510
0.3716
190,754
-0.01(-1.85%)
Jan 24, 2020
0.4020
0.4020
0.3482
0.3786
199,800
-0.00(-0.37%)
Jan 23, 2020
0.3755
0.3919
0.3500
0.3800
49,800
-0.01(-2.56%)
Jan 22, 2020
0.3500
0.4190
0.3500
0.3900
634,939
+0.01(+2.77%)
Jan 21, 2020
0.4000
0.4085
0.3704
0.3795
425,608
-0.12(-24.10%)
Jan 17, 2020
0.5450
0.5450
0.4591
0.5000
1,172,700
+0.06(+12.87%)
Jan 16, 2020
0.3132
0.5244
0.3131
0.4430
563,564
+0.13(+40.19%)
Jan 15, 2020
0.3370
0.3370
0.3100
0.3160
51,590
-0.02(-4.79%)
Jan 14, 2020
0.3300
0.3319
0.3176
0.3319
79,167
+0.00(+0.58%)
Jan 13, 2020
0.3399
0.3420
0.3123
0.3300
152,099
+0.02(+5.77%)
Jan 10, 2020
0.3298
0.3400
0.3067
0.3120
93,400
-0.03(-8.05%)
Jan 09, 2020
0.3500
0.3500
0.3333
0.3393
54,691
-0.01(-3.88%)
Jan 08, 2020
0.3260
0.3585
0.3260
0.3530
71,925
+0.00(+0.86%)
Jan 07, 2020
0.3388
0.3534
0.3292
0.3500
101,026
-0.00(-0.26%)
Jan 06, 2020
0.3510
0.3510
0.3297
0.3509
75,259
-0.00(-0.11%)
Jan 03, 2020
0.3500
0.3570
0.3400
0.3513
25,100
-0.01(-2.96%)
Jan 02, 2020
0.3100
0.3693
0.3100
0.3620
72,884
+0.02(+5.23%)
Dec 31, 2019
0.3000
0.3600
0.3000
0.3440
49,500
+0.01(+3.30%)
Dec 30, 2019
0.3529
0.3542
0.3184
0.3330
169,567
-0.03(-8.29%)
Dec 27, 2019
0.3850
0.3850
0.3530
0.3631
104,100
-0.01(-3.17%)
Dec 26, 2019
0.3695
0.4025
0.3383
0.3750
45,897
+0.00(+0.00%)
Dec 24, 2019
0.3640
0.3800
0.3640
0.3750
28,800
+0.00(+0.00%)
Dec 23, 2019
0.3800
0.3800
0.3681
0.3750
26,726
-0.00(-1.16%)
Dec 20, 2019
0.3740
0.3905
0.3700
0.3794
92,700
-0.01(-1.38%)
Dec 19, 2019
0.3813
0.3900
0.3710
0.3847
49,488
+0.02(+5.57%)
Dec 18, 2019
0.3748
0.3749
0.3627
0.3644
20,810
-0.01(-1.51%)
Dec 17, 2019
0.3930
0.3930
0.3700
0.3700
17,025
-0.03(-6.85%)
Dec 16, 2019
0.3942
0.4000
0.3861
0.3972
74,708
+0.01(+1.85%)
Dec 13, 2019
0.4160
0.4160
0.3770
0.3900
84,300
-0.01(-1.79%)
Dec 12, 2019
0.3791
0.4050
0.3741
0.3971
153,527
+0.01(+1.85%)
Dec 11, 2019
0.3489
0.3978
0.3489
0.3899
71,220
+0.04(+11.40%)
Dec 10, 2019
0.3500
0.3802
0.3477
0.3500
81,387
+0.00(+0.00%)
Dec 09, 2019
0.3640
0.3951
0.3500
0.3500
88,334
-0.04(-9.61%)
Dec 06, 2019
0.3898
0.3898
0.3606
0.3872
99,600
+0.01(+1.98%)
Dec 05, 2019
0.3951
0.4090
0.3550
0.3797
137,817
-0.02(-5.45%)
Dec 04, 2019
0.3850
0.4627
0.3800
0.4016
519,128
+0.05(+12.81%)
Dec 03, 2019
0.3719
0.3760
0.3372
0.3560
224,937
-0.02(-6.27%)
Dec 02, 2019
0.3235
0.3863
0.3230
0.3798
420,320
+0.10(+33.92%)
Nov 29, 2019
0.2604
0.2878
0.2490
0.2836
118,500
-0.01(-2.41%)
Nov 27, 2019
0.2544
0.3078
0.2430
0.2906
231,800
+0.06(+26.51%)
Nov 26, 2019
0.2145
0.2434
0.1970
0.2297
532,644
+0.05(+25.86%)
Nov 25, 2019
0.1660
0.2091
0.1540
0.1825
238,802
+0.03(+18.20%)
Nov 22, 2019
0.1611
0.1611
0.1542
0.1544
69,400
-0.01(-4.16%)
Nov 21, 2019
0.1527
0.1611
0.1526
0.1611
47,739
+0.01(+3.34%)
Nov 20, 2019
0.1488
0.1580
0.1488
0.1559
7,671
+0.01(+6.93%)
Nov 19, 2019
0.1440
0.1562
0.1440
0.1458
22,090
+0.00(+0.07%)
Nov 18, 2019
0.1435
0.1600
0.1435
0.1457
20,366
-0.00(-1.95%)
Nov 15, 2019
0.1440
0.1510
0.1436
0.1486
25,400
-0.00(-0.27%)
Nov 14, 2019
0.1583
0.1591
0.1490
0.1490
35,336
-0.01(-6.76%)
Nov 13, 2019
0.1537
0.1650
0.1531
0.1598
34,140
+0.00(+2.37%)
Nov 12, 2019
0.1690
0.1690
0.1561
0.1561
27,701
-0.01(-8.07%)
Nov 11, 2019
0.1587
0.1698
0.1557
0.1698
39,062
+0.02(+10.76%)
Nov 08, 2019
0.1600
0.1638
0.1533
0.1533
35,600
-0.00(-1.73%)
Nov 07, 2019
0.1500
0.1574
0.1500
0.1560
12,440
-0.00(-0.64%)
Nov 06, 2019
0.1500
0.1578
0.1500
0.1570
6,248
+0.00(+1.82%)
Nov 05, 2019
0.1511
0.1660
0.1491
0.1542
20,362
-0.01(-3.62%)
Nov 04, 2019
0.1633
0.1799
0.1597
0.1600
58,306
+0.00(+0.00%)
Nov 01, 2019
0.1707
0.1740
0.1600
0.1600
23,900
-0.02(-11.01%)
Oct 31, 2019
0.1800
0.1888
0.1691
0.1798
56,565
+0.01(+5.27%)
Oct 30, 2019
0.1440
0.1842
0.1440
0.1708
188,450
+0.03(+17.79%)
Oct 29, 2019
0.1423
0.1496
0.1394
0.1450
20,758
-0.01(-6.57%)
Oct 28, 2019
0.1570
0.1590
0.1444
0.1552
29,975
-0.00(-1.08%)
Oct 25, 2019
0.1628
0.1684
0.1481
0.1569
33,700
+0.00(+0.26%)
Oct 24, 2019
0.1660
0.1698
0.1564
0.1565
108,165
-0.01(-4.57%)
Oct 23, 2019
0.1507
0.1640
0.1442
0.1640
43,357
+0.01(+7.40%)
Oct 22, 2019
0.1526
0.1544
0.1451
0.1527
52,455
+0.00(+3.18%)
Oct 21, 2019
0.1570
0.1618
0.1390
0.1480
346,359
-0.04(-21.28%)
Oct 18, 2019
0.1968
0.2109
0.1799
0.1880
43,900
-0.00(-2.34%)
Oct 17, 2019
0.2000
0.2000
0.1902
0.1925
1,700
-0.01(-4.18%)
Oct 16, 2019
0.2099
0.2099
0.2000
0.2009
3,935
-0.00(-2.00%)
Oct 15, 2019
0.1900
0.2121
0.1900
0.2050
13,094
+0.00(+2.50%)
Oct 14, 2019
0.2004
0.2101
0.2000
0.2000
13,301
+0.00(+1.47%)
Oct 11, 2019
0.1989
0.1990
0.1874
0.1971
14,200
+0.02(+12.50%)
Oct 10, 2019
0.2065
0.2067
0.1752
0.1752
97,537
-0.02(-11.87%)
Oct 09, 2019
0.1911
0.2127
0.1911
0.1988
7,000
-0.02(-7.58%)
Oct 08, 2019
0.2142
0.2151
0.2120
0.2151
7,908
-0.01(-2.98%)
Oct 07, 2019
0.2216
0.2500
0.2200
0.2217
12,177
-0.02(-6.57%)
Oct 04, 2019
0.1992
0.2373
0.1992
0.2373
7,500
+0.02(+10.94%)
Oct 03, 2019
0.1984
0.2147
0.1960
0.2139
33,545
+0.02(+8.19%)
Oct 02, 2019
0.2100
0.2100
0.1878
0.1977
90,946
-0.01(-5.86%)
Oct 01, 2019
0.2148
0.2148
0.2050
0.2100
3,500
-0.01(-2.46%)
Sep 30, 2019
0.2151
0.2238
0.2111
0.2153
55,831
-0.01(-5.45%)
Sep 27, 2019
0.2300
0.2360
0.2130
0.2277
11,400
+0.00(+0.13%)
Sep 26, 2019
0.2303
0.2303
0.2216
0.2274
5,772
-0.01(-2.40%)
Sep 25, 2019
0.2170
0.2360
0.2163
0.2330
39,627
+0.01(+2.19%)
Sep 24, 2019
0.2281
0.2323
0.2253
0.2280
4,532
-0.01(-5.24%)
Sep 23, 2019
0.2469
0.2514
0.2367
0.2406
33,215
-0.00(-1.72%)
Sep 20, 2019
0.2428
0.2497
0.2364
0.2448
24,600
-0.00(-0.65%)
Sep 19, 2019
0.2459
0.2464
0.2320
0.2464
8,493
-0.00(-0.32%)
Sep 18, 2019
0.2518
0.2574
0.2461
0.2472
22,605
-0.01(-3.66%)
Sep 17, 2019
0.2490
0.2677
0.2490
0.2566
40,617
-0.01(-3.97%)
Sep 16, 2019
0.2528
0.2744
0.2513
0.2672
86,380
+0.02(+5.95%)
Sep 13, 2019
0.2520
0.2553
0.2442
0.2522
34,600
+0.01(+2.56%)
Sep 12, 2019
0.2286
0.2530
0.2286
0.2459
105,504
+0.02(+6.91%)
Sep 11, 2019
0.2342
0.2398
0.2300
0.2300
56,950
-0.01(-3.44%)
Sep 10, 2019
0.2392
0.2450
0.2377
0.2382
6,758
+0.01(+3.52%)
Sep 09, 2019
0.2184
0.2380
0.2184
0.2301
26,800
+0.00(+0.04%)
Sep 06, 2019
0.2316
0.2341
0.2241
0.2300
13,800
+0.00(+1.55%)
Sep 05, 2019
0.2177
0.2289
0.2165
0.2265
26,211
+0.01(+3.85%)
Sep 04, 2019
0.2269
0.2278
0.2132
0.2181
66,580
-0.01(-2.33%)
Sep 03, 2019
0.2389
0.2389
0.2113
0.2233
41,160
-0.01(-4.82%)
Aug 30, 2019
0.2205
0.2346
0.2160
0.2346
71,900
+0.01(+4.78%)
Aug 29, 2019
0.2286
0.2300
0.2161
0.2239
41,751
-0.00(-0.67%)
Aug 28, 2019
0.2103
0.2293
0.2076
0.2254
119,271
-0.00(-1.74%)
Aug 27, 2019
0.2453
0.2454
0.2201
0.2294
60,088
-0.03(-11.12%)
Aug 26, 2019
0.2756
0.2756
0.2419
0.2581
27,769
+0.01(+3.24%)
Aug 23, 2019
0.2450
0.2545
0.2450
0.2500
20,000
-0.00(-1.15%)
Aug 22, 2019
0.2380
0.2652
0.2380
0.2529
1,450
+0.01(+4.85%)
Aug 21, 2019
0.2588
0.2588
0.2412
0.2412
61,409
-0.01(-5.49%)
Aug 20, 2019
0.2600
0.2600
0.2525
0.2552
17,385
-0.01(-3.59%)
Aug 19, 2019
0.2600
0.2744
0.2590
0.2647
20,432
+0.01(+5.67%)
Aug 16, 2019
0.2463
0.2584
0.2440
0.2505
36,700
+0.00(+0.72%)
Aug 15, 2019
0.2679
0.2679
0.2307
0.2487
47,370
-0.02(-7.89%)
Aug 14, 2019
0.2984
0.2984
0.2643
0.2700
94,673
-0.04(-12.34%)
Aug 13, 2019
0.3311
0.3311
0.2909
0.3080
101,715
-0.00(-0.68%)
Aug 12, 2019
0.3215
0.3387
0.3050
0.3101
128,309
+0.02(+6.34%)
Aug 09, 2019
0.2722
0.3201
0.2708
0.2916
350,300
+0.03(+10.20%)
Aug 08, 2019
0.2309
0.2646
0.2259
0.2646
163,926
+0.03(+14.55%)
Aug 07, 2019
0.2251
0.2310
0.2163
0.2310
108,734
+0.01(+4.43%)
Aug 06, 2019
0.2200
0.2250
0.2100
0.2212
179,750
-0.01(-3.83%)
Aug 05, 2019
0.2300
0.2300
0.2001
0.2300
52,466
+0.02(+8.54%)
Aug 02, 2019
0.2141
0.2171
0.2044
0.2119
46,500
+0.00(+0.33%)
Aug 01, 2019
0.2240
0.2248
0.1990
0.2112
46,620
-0.01(-5.21%)
Jul 31, 2019
0.2132
0.2257
0.2092
0.2228
55,364
+0.01(+6.55%)
Jul 30, 2019
0.1800
0.2091
0.1785
0.2091
252,616
+0.03(+16.17%)
Jul 29, 2019
0.1955
0.1955
0.1750
0.1800
100,814
-0.01(-6.74%)
Jul 26, 2019
0.1846
0.1955
0.1846
0.1930
93,600
+0.00(+1.58%)
Jul 25, 2019
0.2018
0.2030
0.1875
0.1900
57,038
+0.00(+1.06%)
Jul 24, 2019
0.2000
0.2000
0.1875
0.1880
37,116
-0.01(-4.95%)
Jul 23, 2019
0.1920
0.2064
0.1920
0.1978
116,230
-0.00(-1.05%)
Jul 22, 2019
0.2025
0.2051
0.1999
0.1999
39,987
-0.00(-2.11%)
Jul 19, 2019
0.2020
0.2042
0.1975
0.2042
63,000
+0.00(+1.09%)
Jul 18, 2019
0.2127
0.2127
0.1987
0.2020
110,165
+0.01(+2.54%)
Jul 17, 2019
0.2111
0.2111
0.1970
0.1970
116,359
-0.01(-3.62%)
Jul 16, 2019
0.2122
0.2215
0.2044
0.2044
78,553
-0.01(-3.90%)
Jul 15, 2019
0.2066
0.2145
0.2001
0.2127
101,279
+0.01(+4.26%)
Jul 12, 2019
0.2100
0.2126
0.2004
0.2040
105,600
-0.01(-3.09%)
Jul 11, 2019
0.2124
0.2200
0.2100
0.2105
11,396
-0.01(-3.40%)
Jul 10, 2019
0.2047
0.2253
0.2047
0.2179
42,544
+0.01(+4.76%)
Jul 09, 2019
0.2300
0.2300
0.2080
0.2080
21,365
-0.01(-5.45%)
Jul 08, 2019
0.2450
0.2500
0.2200
0.2200
207,995
-0.03(-12.00%)
Jul 05, 2019
0.2100
0.2620
0.2086
0.2500
220,300
+0.04(+19.05%)
Jul 03, 2019
0.2200
0.2200
0.2085
0.2100
165,400
-0.01(-2.82%)
Jul 02, 2019
0.2171
0.2250
0.2040
0.2161
157,663
-0.01(-4.80%)
Jul 01, 2019
0.2160
0.2350
0.2080
0.2270
59,612
+0.01(+5.09%)
Jun 28, 2019
0.2264
0.2311
0.2160
0.2160
83,300
-0.01(-3.14%)
Jun 27, 2019
0.2300
0.2328
0.2192
0.2230
90,546
-0.00(-1.41%)
Jun 26, 2019
0.2125
0.2306
0.2125
0.2262
99,904
+0.01(+3.19%)
Jun 25, 2019
0.2230
0.2262
0.2101
0.2192
535,642
-0.04(-15.69%)
Jun 24, 2019
0.2512
0.2620
0.2415
0.2600
208,358
+0.01(+2.52%)
Jun 21, 2019
0.2889
0.2950
0.2478
0.2536
213,600
-0.03(-10.17%)
Jun 20, 2019
0.3000
0.3000
0.2709
0.2823
376,473
-0.04(-13.14%)
Jun 19, 2019
0.3631
0.3735
0.3244
0.3250
78,142
-0.03(-9.32%)
Jun 18, 2019
0.3843
0.3978
0.3530
0.3584
212,098
-0.00(-0.14%)
Jun 17, 2019
0.3972
0.3972
0.3513
0.3589
73,413
-0.03(-6.54%)
Jun 14, 2019
0.3830
0.3981
0.3784
0.3840
34,500
-0.02(-5.44%)
Jun 13, 2019
0.3919
0.4080
0.3900
0.4061
12,061
+0.01(+2.97%)
Jun 12, 2019
0.4031
0.4090
0.3900
0.3944
35,474
-0.02(-3.80%)
Jun 11, 2019
0.4275
0.4282
0.4091
0.4100
75,197
+0.00(+1.23%)
Jun 10, 2019
0.4108
0.4170
0.3941
0.4050
33,425
-0.01(-3.57%)
Jun 07, 2019
0.4170
0.4200
0.4023
0.4200
163,600
+0.00(+1.08%)
Jun 06, 2019
0.4330
0.4529
0.4011
0.4155
32,946
-0.03(-7.58%)
Jun 05, 2019
0.4675
0.4810
0.4445
0.4496
52,494
-0.02(-3.31%)
Jun 04, 2019
0.4400
0.4717
0.4400
0.4650
16,650
+0.01(+1.09%)
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.