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
Zelda Therapeutics Ltd
(OP:
ZLDAF
)
0.2900
UNCHANGED
Streaming Delayed Price
Updated: 2:22 PM EDT, Jun 11, 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, 2019
0.0331
0.0331
0.0320
0.0320
10,000
-0.00(-2.44%)
May 30, 2019
0.0320
0.0328
0.0315
0.0328
58,750
-0.00(-1.80%)
May 29, 2019
0.0334
0.0334
0.0334
0.0334
5,000
+0.00(+7.74%)
May 28, 2019
0.0310
0.0310
0.0310
0.0310
9,999
+0.00(+0.00%)
May 24, 2019
0.0320
0.0335
0.0310
0.0310
169,600
-0.00(-3.13%)
May 22, 2019
0.0320
0.0320
0.0320
0
+0.00(+2.89%)
May 21, 2019
0.0320
0.0320
0.0311
0.0311
7,000
-0.00(-7.72%)
May 20, 2019
0.0320
0.0337
0.0310
0.0337
71,166
-0.00(-6.39%)
May 17, 2019
0.0325
0.0360
0.0311
0.0360
113,500
+0.00(+10.77%)
May 15, 2019
0.0325
0.0325
0.0325
0
+0.00(+3.83%)
May 14, 2019
0.0310
0.0313
0.0310
0.0313
10,593
+0.00(+0.97%)
May 13, 2019
0.0320
0.0320
0.0310
0.0310
86,182
-0.00(-4.32%)
May 10, 2019
0.0325
0.0325
0.0324
0.0324
52,600
-0.00(-4.71%)
May 09, 2019
0.0340
0.0340
0.0320
0.0340
54,500
+0.00(+6.25%)
May 08, 2019
0.0330
0.0330
0.0320
0.0320
19,650
-0.00(-3.03%)
May 07, 2019
0.0328
0.0330
0.0328
0.0330
66,250
-0.00(-3.51%)
May 06, 2019
0.0330
0.0350
0.0330
0.0342
73,357
+0.00(+10.32%)
May 03, 2019
0.0310
0.0310
0.0310
0.0310
800
-0.00(-0.64%)
May 02, 2019
0.0312
0.0312
0.0312
0.0312
11,000
+0.00(+0.65%)
May 01, 2019
0.0330
0.0330
0.0310
0.0310
150,200
-0.00(-3.13%)
Apr 30, 2019
0.0315
0.0320
0.0310
0.0320
70,340
+0.00(+3.23%)
Apr 29, 2019
0.0310
0.0310
0.0310
0.0310
42,500
+0.00(+0.00%)
Apr 26, 2019
0.0350
0.0350
0.0310
0.0310
56,500
-0.00(-13.89%)
Apr 25, 2019
0.0355
0.0360
0.0355
0.0360
13,750
+0.00(+0.00%)
Apr 24, 2019
0.0355
0.0370
0.0355
0.0360
35,850
-0.00(-5.26%)
Apr 23, 2019
0.0360
0.0380
0.0360
0.0380
38,744
+0.00(+6.74%)
Apr 22, 2019
0.0350
0.0356
0.0338
0.0356
51,277
-0.00(-1.11%)
Apr 18, 2019
0.0335
0.0360
0.0335
0.0360
44,700
+0.00(+0.00%)
Apr 17, 2019
0.0350
0.0360
0.0350
0.0360
28,450
+0.00(+5.88%)
Apr 16, 2019
0.0377
0.0386
0.0340
0.0340
22,350
-0.00(-8.11%)
Apr 15, 2019
0.0340
0.0370
0.0310
0.0370
80,444
+0.00(+2.78%)
Apr 12, 2019
0.0360
0.0360
0.0350
0.0360
72,700
+0.00(+9.09%)
Apr 11, 2019
0.0370
0.0370
0.0330
0.0330
313,285
-0.00(-10.81%)
Apr 10, 2019
0.0330
0.0370
0.0330
0.0370
707,837
+0.00(+12.12%)
Apr 09, 2019
0.0400
0.0407
0.0330
0.0330
175,350
-0.00(-5.71%)
Apr 08, 2019
0.0360
0.0360
0.0350
0.0350
91,077
-0.00(-5.41%)
Apr 05, 2019
0.0365
0.0379
0.0360
0.0370
288,100
+0.00(+6.32%)
Apr 04, 2019
0.0330
0.0380
0.0330
0.0348
167,649
-0.01(-14.71%)
Apr 03, 2019
0.0370
0.0408
0.0370
0.0408
159,049
+0.00(+11.48%)
Apr 02, 2019
0.0375
0.0380
0.0366
0.0366
256,588
-0.00(-3.94%)
Apr 01, 2019
0.0400
0.0400
0.0381
0.0381
4,670
-0.00(-4.75%)
Mar 29, 2019
0.0399
0.0400
0.0381
0.0400
224,300
+0.00(+0.00%)
Mar 28, 2019
0.0380
0.0400
0.0380
0.0400
31,025
-0.00(-0.25%)
Mar 27, 2019
0.0390
0.0410
0.0390
0.0401
53,500
-0.00(-4.52%)
Mar 26, 2019
0.0400
0.0420
0.0400
0.0420
17,325
+0.00(+6.87%)
Mar 25, 2019
0.0360
0.0393
0.0360
0.0393
3,250
-0.00(-3.91%)
Mar 22, 2019
0.0390
0.0409
0.0363
0.0409
38,900
+0.00(+3.28%)
Mar 21, 2019
0.0353
0.0396
0.0353
0.0396
24,000
-0.00(-5.71%)
Mar 20, 2019
0.0390
0.0420
0.0360
0.0420
180,404
-0.00(-4.55%)
Mar 19, 2019
0.0420
0.0440
0.0400
0.0440
77,698
+0.00(+7.32%)
Mar 18, 2019
0.0420
0.0420
0.0400
0.0410
80,029
+0.00(+2.50%)
Mar 15, 2019
0.0400
0.0440
0.0400
0.0400
14,300
+0.00(+0.00%)
Mar 14, 2019
0.0405
0.0405
0.0400
0.0400
10,325
-0.00(-0.50%)
Mar 13, 2019
0.0360
0.0419
0.0360
0.0402
36,023
-0.00(-1.95%)
Mar 12, 2019
0.0410
0.0410
0.0400
0.0410
39,600
-0.01(-11.83%)
Mar 11, 2019
0.0420
0.0465
0.0420
0.0465
11,400
+0.01(+19.23%)
Mar 08, 2019
0.0410
0.0420
0.0390
0.0390
40,800
-0.00(-4.88%)
Mar 07, 2019
0.0430
0.0449
0.0410
0.0410
30,649
-0.00(-2.38%)
Mar 06, 2019
0.0449
0.0449
0.0420
0.0420
17,100
-0.00(-4.55%)
Mar 05, 2019
0.0440
0.0440
0.0440
0.0440
63,000
+0.00(+2.33%)
Mar 04, 2019
0.0430
0.0430
0.0430
0.0430
8,214
-0.00(-2.27%)
Mar 01, 2019
0.0440
0.0470
0.0420
0.0440
161,500
-0.00(-1.35%)
Feb 28, 2019
0.0460
0.0466
0.0430
0.0446
497,435
+0.00(+2.29%)
Feb 27, 2019
0.0420
0.0450
0.0420
0.0436
6,597
+0.00(+0.23%)
Feb 26, 2019
0.0448
0.0448
0.0390
0.0435
30,760
-0.00(-1.14%)
Feb 25, 2019
0.0440
0.0440
0.0420
0.0440
45,825
+0.00(+11.96%)
Feb 22, 2019
0.0393
0.0393
0.0393
0.0393
1,000
-0.00(-5.98%)
Feb 21, 2019
0.0410
0.0418
0.0410
0.0418
26,523
+0.00(+1.95%)
Feb 20, 2019
0.0420
0.0420
0.0410
0.0410
65,600
-0.00(-4.65%)
Feb 19, 2019
0.0430
0.0430
0.0430
0.0430
30,000
-0.00(-1.15%)
Feb 15, 2019
0.0444
0.0450
0.0435
0.0435
136,200
+0.00(+6.10%)
Feb 14, 2019
0.0430
0.0450
0.0410
0.0410
137,000
-0.00(-6.82%)
Feb 13, 2019
0.0440
0.0440
0.0440
0.0440
20,000
-0.00(-2.44%)
Feb 12, 2019
0.0434
0.0480
0.0432
0.0451
433,675
+0.00(+5.37%)
Feb 11, 2019
0.0420
0.0428
0.0420
0.0428
28,000
+0.00(+1.90%)
Feb 08, 2019
0.0420
0.0420
0.0410
0.0420
17,500
+0.00(+1.20%)
Feb 07, 2019
0.0420
0.0420
0.0415
0.0415
50,000
+0.00(+3.75%)
Feb 06, 2019
0.0400
0.0416
0.0400
0.0400
40,701
+0.00(+0.00%)
Feb 05, 2019
0.0405
0.0405
0.0400
0.0400
70,000
-0.00(-4.76%)
Feb 04, 2019
0.0433
0.0433
0.0420
0.0420
38,800
-0.00(-2.33%)
Feb 01, 2019
0.0390
0.0430
0.0390
0.0430
41,900
+0.00(+10.26%)
Jan 31, 2019
0.0400
0.0410
0.0390
0.0390
124,000
+0.00(+0.00%)
Jan 30, 2019
0.0395
0.0400
0.0390
0.0390
54,300
-0.00(-4.88%)
Jan 29, 2019
0.0390
0.0410
0.0390
0.0410
54,500
+0.00(+0.00%)
Jan 28, 2019
0.0395
0.0410
0.0395
0.0410
33,000
+0.00(+2.50%)
Jan 25, 2019
0.0420
0.0420
0.0400
0.0400
5,500
-0.00(-4.76%)
Jan 24, 2019
0.0400
0.0420
0.0400
0.0420
2,500
-0.00(-2.33%)
Jan 23, 2019
0.0430
0.0430
0.0430
0.0430
70,000
+0.00(+7.50%)
Jan 22, 2019
0.0380
0.0400
0.0380
0.0400
12,500
+0.00(+0.00%)
Jan 18, 2019
0.0400
0.0406
0.0400
0.0400
129,000
-0.00(-4.76%)
Jan 17, 2019
0.0420
0.0434
0.0420
0.0420
85,500
+0.00(+2.44%)
Jan 16, 2019
0.0420
0.0430
0.0410
0.0410
185,114
-0.00(-5.53%)
Jan 14, 2019
0.0434
0.0434
0.0434
0
-0.00(-3.56%)
Jan 11, 2019
0.0450
0.0450
0.0450
0.0450
3,000
+0.00(+1.12%)
Jan 10, 2019
0.0445
0.0445
0.0445
0.0445
21,000
-0.00(-8.81%)
Jan 09, 2019
0.0455
0.0500
0.0432
0.0488
36,150
-0.00(-2.40%)
Jan 08, 2019
0.0440
0.0500
0.0440
0.0500
13,399
+0.01(+19.05%)
Jan 07, 2019
0.0420
0.0420
0.0420
0.0420
20,000
+0.00(+0.00%)
Jan 04, 2019
0.0400
0.0420
0.0400
0.0420
6,000
+0.00(+5.00%)
Jan 03, 2019
0.0380
0.0400
0.0380
0.0400
264,210
+0.00(+8.70%)
Jan 02, 2019
0.0430
0.0430
0.0360
0.0368
221,700
+0.00(+5.14%)
Dec 31, 2018
0.0370
0.0398
0.0350
0.0350
47,200
+0.00(+0.00%)
Dec 28, 2018
0.0330
0.0350
0.0330
0.0350
370,000
+0.01(+25.00%)
Dec 27, 2018
0.0280
0.0330
0.0280
0.0280
168,940
+0.00(+21.21%)
Dec 26, 2018
0.0241
0.0241
0.0213
0.0231
53,000
-0.00(-3.75%)
Dec 24, 2018
0.0250
0.0250
0.0240
0.0240
13,500
-0.00(-9.09%)
Dec 21, 2018
0.0220
0.0264
0.0213
0.0264
292,500
+0.00(+3.94%)
Dec 20, 2018
0.0290
0.0290
0.0254
0.0254
118,066
-0.00(-3.79%)
Dec 19, 2018
0.0264
0.0264
0.0264
0.0264
30,837
+0.00(+5.60%)
Dec 18, 2018
0.0260
0.0260
0.0250
0.0250
309,200
-0.00(-13.49%)
Dec 17, 2018
0.0290
0.0290
0.0270
0.0289
52,300
-0.00(-3.67%)
Dec 14, 2018
0.0300
0.0300
0.0300
0.0300
2,000
+0.00(+0.00%)
Dec 13, 2018
0.0305
0.0305
0.0300
0.0300
66,200
-0.01(-14.29%)
Dec 12, 2018
0.0366
0.0366
0.0340
0.0350
178,050
-0.00(-7.89%)
Dec 11, 2018
0.0360
0.0393
0.0330
0.0380
381,277
+0.00(+5.56%)
Dec 10, 2018
0.0398
0.0398
0.0320
0.0360
4,002
+0.00(+12.50%)
Dec 07, 2018
0.0320
0.0320
0.0320
0.0320
12,000
+0.00(+0.00%)
Dec 06, 2018
0.0372
0.0372
0.0320
0.0320
251,800
-0.00(-8.57%)
Dec 04, 2018
0.0374
0.0380
0.0350
0.0350
193,500
-0.00(-9.33%)
Dec 03, 2018
0.0320
0.0390
0.0320
0.0386
70,055
+0.00(+4.32%)
Nov 30, 2018
0.0386
0.0386
0.0370
0.0370
12,200
-0.00(-2.63%)
Nov 29, 2018
0.0390
0.0390
0.0370
0.0380
7,874
-0.00(-2.56%)
Nov 28, 2018
0.0390
0.0390
0.0390
0.0390
12,000
+0.00(+11.75%)
Nov 27, 2018
0.0346
0.0350
0.0340
0.0349
144,440
-0.00(-0.29%)
Nov 26, 2018
0.0371
0.0390
0.0350
0.0350
67,590
-0.00(-10.26%)
Nov 23, 2018
0.0390
0.0390
0.0360
0.0390
129,800
-0.00(-2.50%)
Nov 21, 2018
0.0400
0.0400
0.0400
0
+0.01(+17.65%)
Nov 20, 2018
0.0330
0.0400
0.0319
0.0340
771,550
-0.01(-15.00%)
Nov 19, 2018
0.0396
0.0400
0.0370
0.0400
76,600
-0.00(-6.98%)
Nov 16, 2018
0.0363
0.0430
0.0363
0.0430
115,600
-0.00(-4.44%)
Nov 15, 2018
0.0449
0.0450
0.0449
0.0450
9,000
+0.00(+4.65%)
Nov 14, 2018
0.0480
0.0480
0.0430
0.0430
23,500
-0.01(-11.70%)
Nov 13, 2018
0.0481
0.0487
0.0430
0.0487
15,806
+0.00(+0.83%)
Nov 12, 2018
0.0483
0.0483
0.0483
0.0483
50,000
-0.00(-5.29%)
Nov 09, 2018
0.0461
0.0510
0.0411
0.0510
196,000
+0.00(+3.45%)
Nov 08, 2018
0.0430
0.0493
0.0430
0.0493
5,600
+0.00(+2.28%)
Nov 07, 2018
0.0496
0.0500
0.0482
0.0482
124,388
-0.00(-8.88%)
Nov 06, 2018
0.0530
0.0530
0.0521
0.0529
71,000
+0.00(+4.34%)
Nov 05, 2018
0.0504
0.0510
0.0480
0.0507
31,050
+0.00(+1.40%)
Nov 02, 2018
0.0500
0.0514
0.0500
0.0500
20,000
+0.00(+0.00%)
Nov 01, 2018
0.0500
0.0500
0.0499
0.0500
8,000
+0.00(+6.38%)
Oct 31, 2018
0.0490
0.0490
0.0470
0.0470
105,224
+0.00(+2.17%)
Oct 30, 2018
0.0460
0.0460
0.0460
0.0460
200,000
+0.00(+0.00%)
Oct 29, 2018
0.0489
0.0489
0.0460
0.0460
222,118
-0.00(-6.12%)
Oct 26, 2018
0.0440
0.0490
0.0440
0.0490
95,300
-0.00(-7.37%)
Oct 25, 2018
0.0487
0.0529
0.0445
0.0529
19,999
+0.01(+13.76%)
Oct 24, 2018
0.0500
0.0500
0.0465
0.0465
44,200
-0.00(-7.00%)
Oct 23, 2018
0.0503
0.0503
0.0465
0.0500
69,000
-0.00(-7.41%)
Oct 22, 2018
0.0545
0.0545
0.0450
0.0540
184,915
-0.00(-0.74%)
Oct 19, 2018
0.0544
0.0545
0.0544
0.0544
26,000
+0.01(+13.33%)
Oct 18, 2018
0.0530
0.0530
0.0480
0.0480
82,000
-0.00(-9.43%)
Oct 17, 2018
0.0490
0.0530
0.0450
0.0530
102,847
+0.01(+17.78%)
Oct 16, 2018
0.0515
0.0550
0.0450
0.0450
57,610
-0.01(-13.46%)
Oct 15, 2018
0.0500
0.0520
0.0457
0.0520
33,075
+0.01(+15.56%)
Oct 12, 2018
0.0504
0.0578
0.0450
0.0450
137,000
+0.00(+0.00%)
Oct 11, 2018
0.0497
0.0500
0.0450
0.0450
85,000
-0.01(-14.77%)
Oct 10, 2018
0.0528
0.0528
0.0517
0.0528
15,925
+0.00(+2.72%)
Oct 09, 2018
0.0440
0.0519
0.0440
0.0514
158,115
+0.00(+5.98%)
Oct 08, 2018
0.0500
0.0510
0.0450
0.0485
471,000
-0.00(-2.61%)
Oct 05, 2018
0.0500
0.0500
0.0450
0.0498
84,300
-0.00(-0.40%)
Oct 04, 2018
0.0500
0.0500
0.0500
0.0500
1,000
+0.00(+0.00%)
Oct 03, 2018
0.0475
0.0500
0.0470
0.0500
58,679
+0.00(+4.17%)
Oct 02, 2018
0.0499
0.0500
0.0480
0.0480
308,857
-0.00(-6.61%)
Oct 01, 2018
0.0550
0.0550
0.0500
0.0514
262,950
-0.00(-6.55%)
Sep 28, 2018
0.0589
0.0589
0.0535
0.0550
28,100
+0.00(+10.00%)
Sep 27, 2018
0.0500
0.0550
0.0500
0.0500
314,875
-0.00(-9.09%)
Sep 26, 2018
0.0550
0.0610
0.0500
0.0550
202,639
-0.00(-1.79%)
Sep 25, 2018
0.0500
0.0580
0.0500
0.0560
297,750
+0.00(+7.69%)
Sep 24, 2018
0.0550
0.0564
0.0500
0.0520
163,222
-0.00(-5.45%)
Sep 21, 2018
0.0548
0.0550
0.0530
0.0550
73,700
+0.00(+5.77%)
Sep 20, 2018
0.0530
0.0550
0.0520
0.0520
471,658
-0.00(-0.95%)
Sep 19, 2018
0.0520
0.0570
0.0520
0.0525
149,596
+0.00(+0.96%)
Sep 18, 2018
0.0490
0.0600
0.0490
0.0520
69,275
-0.00(-7.96%)
Sep 17, 2018
0.0480
0.0565
0.0480
0.0565
8,755
-0.00(-3.42%)
Sep 14, 2018
0.0590
0.0590
0.0520
0.0585
234,800
+0.00(+6.36%)
Sep 13, 2018
0.0550
0.0610
0.0550
0.0550
91,000
-0.00(-1.08%)
Sep 12, 2018
0.0590
0.0590
0.0550
0.0556
186,552
-0.00(-5.76%)
Sep 11, 2018
0.0590
0.0590
0.0520
0.0590
54,000
+0.00(+5.36%)
Sep 10, 2018
0.0590
0.0590
0.0550
0.0560
156,499
+0.01(+12.00%)
Sep 07, 2018
0.0610
0.0610
0.0500
0.0500
36,600
-0.01(-16.67%)
Sep 06, 2018
0.0580
0.0610
0.0570
0.0600
133,422
-0.00(-1.64%)
Sep 05, 2018
0.0520
0.0610
0.0520
0.0610
107,500
+0.01(+15.09%)
Sep 04, 2018
0.0600
0.0610
0.0530
0.0530
70,550
-0.01(-10.17%)
Aug 31, 2018
0.0590
0.0590
0.0590
0
+0.00(+3.51%)
Aug 30, 2018
0.0574
0.0575
0.0500
0.0570
80,455
+0.00(+3.64%)
Aug 29, 2018
0.0575
0.0575
0.0525
0.0550
64,605
+0.00(+10.00%)
Aug 28, 2018
0.0550
0.0550
0.0500
0.0500
94,195
-0.00(-7.41%)
Aug 27, 2018
0.0550
0.0560
0.0500
0.0540
624,863
-0.00(-1.82%)
Aug 24, 2018
0.0520
0.0550
0.0500
0.0550
197,000
+0.00(+0.00%)
Aug 23, 2018
0.0550
0.0550
0.0530
0.0550
187,000
+0.00(+7.84%)
Aug 22, 2018
0.0590
0.0590
0.0510
0.0510
6,220
-0.01(-14.29%)
Aug 21, 2018
0.0548
0.0595
0.0500
0.0595
27,005
+0.00(+0.00%)
Aug 20, 2018
0.0548
0.0595
0.0548
0.0595
40,855
+0.00(+6.25%)
Aug 17, 2018
0.0560
0.0560
0.0525
0.0560
33,200
+0.00(+5.66%)
Aug 16, 2018
0.0440
0.0530
0.0440
0.0530
141,774
+0.00(+6.00%)
Aug 15, 2018
0.0500
0.0500
0.0500
0.0500
25,888
-0.01(-10.71%)
Aug 14, 2018
0.0500
0.0560
0.0500
0.0560
21,950
+0.01(+12.00%)
Aug 13, 2018
0.0545
0.0545
0.0500
0.0500
10,000
-0.00(-6.37%)
Aug 10, 2018
0.0570
0.0570
0.0500
0.0534
348,900
+0.00(+2.69%)
Aug 09, 2018
0.0610
0.0610
0.0510
0.0520
230,748
-0.00(-7.14%)
Aug 08, 2018
0.0560
0.0560
0.0510
0.0560
188,520
-0.00(-8.20%)
Aug 07, 2018
0.0510
0.0610
0.0510
0.0610
28,700
+0.00(+0.00%)
Aug 06, 2018
0.0620
0.0620
0.0610
0.0610
69,000
+0.00(+3.39%)
Aug 03, 2018
0.0518
0.0590
0.0510
0.0590
312,300
-0.00(-4.68%)
Aug 02, 2018
0.0620
0.0620
0.0619
0.0619
11,000
+0.00(+3.17%)
Jul 31, 2018
0.0600
0.0600
0.0600
0
-0.00(-4.76%)
Jul 30, 2018
0.0630
0.0680
0.0630
0.0630
12,000
-0.01(-8.70%)
Jul 27, 2018
0.0690
0.0690
0.0600
0.0690
102,700
+0.01(+14.05%)
Jul 26, 2018
0.0572
0.0612
0.0572
0.0605
66,304
-0.01(-12.32%)
Jul 25, 2018
0.0610
0.0690
0.0610
0.0690
3,100
+0.01(+13.11%)
Jul 24, 2018
0.0690
0.0690
0.0605
0.0610
73,500
-0.01(-13.90%)
Jul 23, 2018
0.0605
0.0708
0.0605
0.0708
48,796
+0.01(+18.08%)
Jul 20, 2018
0.0570
0.0720
0.0570
0.0600
75,500
-0.00(-6.98%)
Jul 19, 2018
0.0645
0.0645
0.0645
0.0645
1,048
+0.00(+4.03%)
Jul 18, 2018
0.0650
0.0660
0.0620
0.0620
42,500
+0.00(+3.33%)
Jul 17, 2018
0.0680
0.0680
0.0570
0.0600
31,000
-0.01(-7.69%)
Jul 16, 2018
0.0650
0.0720
0.0650
0.0650
165,100
+0.00(+0.00%)
Jul 13, 2018
0.0630
0.0720
0.0630
0.0650
38,765
-0.01(-9.72%)
Jul 12, 2018
0.0680
0.0720
0.0680
0.0720
91,893
-0.00(-1.37%)
Jul 11, 2018
0.0698
0.0730
0.0630
0.0730
185,482
+0.00(+4.29%)
Jul 10, 2018
0.0730
0.0730
0.0680
0.0700
91,801
-0.00(-6.67%)
Jul 09, 2018
0.0680
0.0750
0.0680
0.0750
53,000
-0.00(-4.94%)
Jul 06, 2018
0.0800
0.0800
0.0553
0.0789
47,703
+0.01(+17.76%)
Jul 05, 2018
0.0670
0.0714
0.0670
0.0670
15,598
+0.00(+0.00%)
Jul 03, 2018
0.0670
0.0670
0.0670
0
-0.00(-0.56%)
Jul 02, 2018
0.0653
0.0700
0.0605
0.0674
92,769
-0.00(-6.42%)
Jun 29, 2018
0.0682
0.0730
0.0641
0.0720
35,802
+0.00(+5.88%)
Jun 28, 2018
0.0680
0.0601
0.0635
0.0680
87,900
+0.01(+13.14%)
Jun 27, 2018
0.0700
0.0700
0.0601
0.0601
70,702
-0.01(-14.39%)
Jun 26, 2018
0.0710
0.0720
0.0700
0.0702
383,497
-0.01(-7.63%)
Jun 25, 2018
0.0798
0.0798
0.0692
0.0760
146,800
+0.00(+0.13%)
Jun 22, 2018
0.0755
0.0759
0.0700
0.0759
81,407
+0.00(+0.00%)
Jun 21, 2018
0.0700
0.0760
0.0700
0.0759
46,635
+0.00(+3.97%)
Jun 20, 2018
0.0731
0.0731
0.0700
0.0730
298,742
-0.01(-8.75%)
Jun 19, 2018
0.0720
0.0830
0.0710
0.0800
54,799
-0.00(-2.44%)
Jun 18, 2018
0.0710
0.0820
0.0710
0.0820
38,160
-0.01(-8.89%)
Jun 15, 2018
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Jun 14, 2018
0.0820
0.0900
0.0820
0.0900
51,514
+0.01(+12.50%)
Jun 13, 2018
0.0900
0.0900
0.0800
0.0800
21,700
-0.00(-1.23%)
Jun 12, 2018
0.0810
0.0880
0.0810
0.0810
63,750
-0.01(-6.14%)
Jun 11, 2018
0.0940
0.0940
0.0800
0.0863
86,163
+0.01(+6.41%)
Jun 08, 2018
0.0900
0.0900
0.0811
0.0811
14,300
+0.00(+0.00%)
Jun 07, 2018
0.0886
0.0886
0.0811
0.0811
100,000
+0.00(+0.12%)
Jun 06, 2018
0.0950
0.0950
0.0810
0.0810
26,450
+0.00(+1.25%)
Jun 05, 2018
0.0920
0.0920
0.0800
0.0800
40,665
-0.01(-11.31%)
Jun 04, 2018
0.0850
0.0902
0.0780
0.0902
90,410
+0.00(+2.50%)
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.