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
Gb Sciences Inc
(OP:
GBLX
)
0.0099
UNCHANGED
Streaming Delayed Price
Updated: 3:27 PM EDT, Jun 10, 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
0.1494
0.1494
0.1321
0.1390
392,500
-0.01(-6.90%)
May 30, 2019
0.1500
0.1500
0.1400
0.1493
400,883
+0.00(+2.26%)
May 29, 2019
0.1535
0.1535
0.1414
0.1460
122,490
-0.00(-2.01%)
May 28, 2019
0.1580
0.1580
0.1410
0.1490
338,515
-0.00(-0.67%)
May 24, 2019
0.1455
0.1500
0.1439
0.1500
234,000
+0.00(+1.83%)
May 23, 2019
0.1590
0.1590
0.1450
0.1473
514,297
-0.00(-3.09%)
May 22, 2019
0.1400
0.1598
0.1400
0.1520
406,812
-0.00(-1.30%)
May 21, 2019
0.1500
0.1540
0.1500
0.1540
499,774
+0.00(+0.00%)
May 20, 2019
0.1510
0.1580
0.1510
0.1540
157,563
-0.00(-2.41%)
May 17, 2019
0.1550
0.1578
0.1500
0.1578
221,400
+0.01(+3.54%)
May 16, 2019
0.1650
0.1650
0.1500
0.1524
421,569
-0.01(-4.75%)
May 15, 2019
0.1565
0.1610
0.1511
0.1600
700,233
+0.00(+1.59%)
May 14, 2019
0.1600
0.1600
0.1500
0.1575
603,074
+0.00(+3.21%)
May 13, 2019
0.1600
0.1600
0.1500
0.1526
393,937
-0.01(-3.42%)
May 10, 2019
0.1580
0.1580
0.1510
0.1580
360,300
+0.00(+1.94%)
May 09, 2019
0.1531
0.1580
0.1519
0.1550
155,430
+0.00(+2.11%)
May 08, 2019
0.1560
0.1560
0.1511
0.1518
223,855
-0.01(-3.92%)
May 07, 2019
0.1570
0.1630
0.1510
0.1580
405,648
+0.00(+0.64%)
May 06, 2019
0.1630
0.1630
0.1550
0.1570
319,216
-0.00(-1.88%)
May 03, 2019
0.1600
0.1620
0.1510
0.1600
449,000
+0.01(+3.23%)
May 02, 2019
0.1560
0.1638
0.1550
0.1550
445,515
-0.01(-4.08%)
May 01, 2019
0.1550
0.1620
0.1550
0.1616
226,380
-0.00(-0.25%)
Apr 30, 2019
0.1700
0.1700
0.1551
0.1620
280,114
-0.01(-3.51%)
Apr 29, 2019
0.1510
0.1690
0.1510
0.1679
192,361
+0.01(+4.29%)
Apr 26, 2019
0.1611
0.1700
0.1510
0.1610
484,200
-0.01(-3.36%)
Apr 25, 2019
0.1510
0.1680
0.1510
0.1666
488,144
+0.01(+7.97%)
Apr 24, 2019
0.1640
0.1640
0.1504
0.1543
608,645
-0.00(-2.34%)
Apr 23, 2019
0.1550
0.1600
0.1550
0.1580
599,424
-0.00(-1.19%)
Apr 22, 2019
0.1601
0.1650
0.1550
0.1599
933,166
-0.00(-2.20%)
Apr 18, 2019
0.1660
0.1720
0.1600
0.1635
1,090,800
-0.00(-2.74%)
Apr 17, 2019
0.1710
0.1720
0.1642
0.1681
546,284
-0.00(-2.27%)
Apr 16, 2019
0.1750
0.1750
0.1710
0.1720
527,991
+0.00(+1.18%)
Apr 15, 2019
0.1748
0.1748
0.1650
0.1700
388,382
-0.00(-1.11%)
Apr 12, 2019
0.1680
0.1750
0.1650
0.1719
499,900
+0.00(+2.32%)
Apr 11, 2019
0.1601
0.1697
0.1601
0.1680
438,310
+0.01(+3.38%)
Apr 10, 2019
0.1700
0.1700
0.1600
0.1625
649,610
-0.01(-4.41%)
Apr 09, 2019
0.1669
0.1700
0.1620
0.1700
594,303
+0.00(+1.80%)
Apr 08, 2019
0.1700
0.1700
0.1601
0.1670
815,989
-0.00(-1.65%)
Apr 05, 2019
0.1601
0.1700
0.1601
0.1698
451,900
-0.00(-0.12%)
Apr 04, 2019
0.1630
0.1750
0.1630
0.1700
637,126
+0.00(+2.41%)
Apr 03, 2019
0.1700
0.1770
0.1650
0.1660
1,102,624
-0.01(-5.14%)
Apr 02, 2019
0.1720
0.1800
0.1600
0.1750
512,688
+0.00(+1.16%)
Apr 01, 2019
0.1720
0.1890
0.1690
0.1730
887,015
-0.01(-7.39%)
Mar 29, 2019
0.1800
0.2000
0.1750
0.1868
778,500
-0.00(-1.68%)
Mar 28, 2019
0.2035
0.2069
0.1900
0.1900
491,584
-0.01(-5.00%)
Mar 27, 2019
0.2050
0.2070
0.1950
0.2000
721,884
-0.01(-2.68%)
Mar 26, 2019
0.2200
0.2200
0.2000
0.2055
1,812,301
+0.01(+3.53%)
Mar 25, 2019
0.1846
0.2088
0.1841
0.1985
2,930,370
+0.01(+7.30%)
Mar 22, 2019
0.1680
0.1850
0.1600
0.1850
1,350,500
+0.02(+12.05%)
Mar 21, 2019
0.1725
0.1725
0.1640
0.1651
542,024
-0.01(-3.45%)
Mar 20, 2019
0.1700
0.1750
0.1700
0.1710
458,292
+0.00(+0.59%)
Mar 19, 2019
0.1675
0.1730
0.1650
0.1700
568,931
+0.00(+0.89%)
Mar 18, 2019
0.1663
0.1720
0.1625
0.1685
475,517
+0.01(+3.37%)
Mar 15, 2019
0.1685
0.1730
0.1630
0.1630
791,300
-0.01(-4.96%)
Mar 14, 2019
0.1725
0.1765
0.1670
0.1715
440,270
+0.00(+0.29%)
Mar 13, 2019
0.1840
0.1840
0.1700
0.1710
658,569
-0.01(-7.57%)
Mar 12, 2019
0.1800
0.1900
0.1800
0.1850
802,771
+0.01(+2.78%)
Mar 11, 2019
0.1780
0.1859
0.1670
0.1800
1,454,330
+0.00(+0.00%)
Mar 08, 2019
0.1790
0.1850
0.1650
0.1800
932,200
+0.01(+2.86%)
Mar 07, 2019
0.1765
0.1870
0.1710
0.1750
634,343
+0.00(+1.10%)
Mar 06, 2019
0.1800
0.1869
0.1711
0.1731
623,958
-0.01(-4.58%)
Mar 05, 2019
0.1898
0.1898
0.1800
0.1814
595,316
-0.00(-0.60%)
Mar 04, 2019
0.1950
0.2000
0.1800
0.1825
443,003
-0.00(-0.27%)
Mar 01, 2019
0.1900
0.2000
0.1800
0.1830
558,000
-0.00(-1.13%)
Feb 28, 2019
0.1848
0.1950
0.1800
0.1851
425,481
-0.00(-2.27%)
Feb 27, 2019
0.1850
0.1951
0.1790
0.1894
307,910
-0.00(-0.32%)
Feb 26, 2019
0.1885
0.1999
0.1800
0.1900
610,007
-0.01(-2.56%)
Feb 25, 2019
0.2070
0.2100
0.1900
0.1950
509,275
-0.01(-6.20%)
Feb 22, 2019
0.1988
0.2200
0.1850
0.2079
865,500
+0.01(+6.62%)
Feb 21, 2019
0.1825
0.2000
0.1800
0.1950
723,883
+0.02(+8.33%)
Feb 20, 2019
0.1899
0.1899
0.1700
0.1800
969,020
-0.00(-2.65%)
Feb 19, 2019
0.2020
0.2040
0.1750
0.1849
2,128,786
-0.01(-5.66%)
Feb 15, 2019
0.2200
0.2299
0.1925
0.1960
2,135,400
-0.03(-13.08%)
Feb 14, 2019
0.2350
0.2650
0.2255
0.2255
470,239
-0.01(-4.04%)
Feb 13, 2019
0.2250
0.2415
0.2250
0.2350
366,239
-0.00(-1.26%)
Feb 12, 2019
0.2750
0.2800
0.2210
0.2380
2,551,200
-0.03(-10.19%)
Feb 11, 2019
0.2100
0.2700
0.1927
0.2650
2,880,526
+0.06(+29.90%)
Feb 08, 2019
0.1955
0.2135
0.1850
0.2040
1,610,800
+0.01(+4.62%)
Feb 07, 2019
0.1805
0.2100
0.1805
0.1950
1,160,338
+0.01(+7.14%)
Feb 06, 2019
0.1900
0.1950
0.1713
0.1820
895,266
+0.01(+7.06%)
Feb 05, 2019
0.1525
0.1750
0.1500
0.1700
1,577,751
+0.02(+13.26%)
Feb 04, 2019
0.1540
0.1629
0.1500
0.1501
1,129,965
-0.01(-3.60%)
Feb 01, 2019
0.1530
0.1685
0.1500
0.1557
834,400
+0.00(+1.76%)
Jan 31, 2019
0.1630
0.1700
0.1500
0.1530
1,327,164
-0.01(-6.54%)
Jan 30, 2019
0.1650
0.1750
0.1551
0.1637
1,384,786
-0.01(-5.10%)
Jan 29, 2019
0.1763
0.1800
0.1650
0.1725
527,191
+0.00(+1.47%)
Jan 28, 2019
0.1672
0.1800
0.1652
0.1700
593,199
+0.00(+0.59%)
Jan 25, 2019
0.1736
0.1800
0.1672
0.1690
439,000
-0.00(-0.94%)
Jan 24, 2019
0.1800
0.1800
0.1672
0.1706
917,485
-0.00(-1.90%)
Jan 23, 2019
0.1776
0.1807
0.1667
0.1739
443,072
-0.00(-2.08%)
Jan 22, 2019
0.1651
0.1850
0.1651
0.1776
532,581
+0.01(+5.78%)
Jan 18, 2019
0.1738
0.1800
0.1666
0.1679
747,100
-0.01(-4.17%)
Jan 17, 2019
0.1790
0.1840
0.1700
0.1752
275,346
-0.00(-2.12%)
Jan 16, 2019
0.1800
0.1900
0.1676
0.1790
909,348
-0.00(-0.56%)
Jan 15, 2019
0.2014
0.2014
0.1800
0.1800
859,604
-0.01(-6.54%)
Jan 14, 2019
0.2042
0.2189
0.1901
0.1926
1,428,740
-0.01(-5.59%)
Jan 11, 2019
0.1850
0.2090
0.1800
0.2040
1,324,800
+0.02(+11.41%)
Jan 10, 2019
0.1850
0.1850
0.1800
0.1831
357,850
-0.00(-0.49%)
Jan 09, 2019
0.1850
0.1900
0.1801
0.1840
250,123
-0.00(-1.02%)
Jan 08, 2019
0.1860
0.1899
0.1800
0.1859
466,903
+0.00(+2.48%)
Jan 07, 2019
0.1810
0.1899
0.1800
0.1814
214,099
-0.00(-1.95%)
Jan 04, 2019
0.1900
0.1924
0.1810
0.1850
673,800
-0.00(-2.12%)
Jan 03, 2019
0.1650
0.1898
0.1650
0.1890
1,340,256
+0.02(+11.90%)
Jan 02, 2019
0.1675
0.1700
0.1550
0.1689
894,022
+0.01(+6.29%)
Dec 31, 2018
0.1560
0.1620
0.1400
0.1589
1,301,000
+0.01(+5.93%)
Dec 28, 2018
0.1620
0.1700
0.1500
0.1500
874,900
-0.02(-9.09%)
Dec 27, 2018
0.1800
0.1800
0.1580
0.1650
682,872
-0.01(-8.33%)
Dec 26, 2018
0.1950
0.1950
0.1590
0.1800
728,124
+0.01(+6.19%)
Dec 24, 2018
0.1900
0.2000
0.1552
0.1695
308,900
-0.02(-10.70%)
Dec 21, 2018
0.1800
0.1950
0.1511
0.1898
1,305,000
+0.02(+10.99%)
Dec 20, 2018
0.1800
0.1800
0.1702
0.1710
549,431
-0.00(-2.56%)
Dec 19, 2018
0.1751
0.1900
0.1702
0.1755
627,066
-0.01(-7.63%)
Dec 18, 2018
0.1801
0.1900
0.1703
0.1900
666,608
+0.01(+4.97%)
Dec 17, 2018
0.1850
0.1900
0.1801
0.1810
469,114
-0.00(-2.22%)
Dec 14, 2018
0.1900
0.1952
0.1850
0.1851
383,800
-0.01(-5.17%)
Dec 13, 2018
0.1890
0.2000
0.1803
0.1952
426,009
+0.00(+1.14%)
Dec 12, 2018
0.1925
0.2000
0.1800
0.1930
716,422
-0.00(-0.97%)
Dec 11, 2018
0.1950
0.1966
0.1850
0.1949
590,883
-0.00(-0.71%)
Dec 10, 2018
0.2010
0.2025
0.1851
0.1963
469,985
-0.00(-2.14%)
Dec 07, 2018
0.1702
0.2033
0.1702
0.2006
519,800
-0.00(-1.43%)
Dec 06, 2018
0.1800
0.2035
0.1701
0.2035
654,269
+0.00(+1.75%)
Dec 04, 2018
0.2040
0.2050
0.1910
0.2000
746,200
-0.00(-1.96%)
Dec 03, 2018
0.2041
0.2100
0.2002
0.2040
274,564
+0.00(+0.99%)
Nov 30, 2018
0.1950
0.2050
0.1950
0.2020
285,200
+0.00(+1.00%)
Nov 29, 2018
0.2080
0.2080
0.1900
0.2000
931,251
-0.01(-3.80%)
Nov 28, 2018
0.2020
0.2145
0.2001
0.2079
580,257
-0.00(-1.47%)
Nov 27, 2018
0.2200
0.2250
0.2010
0.2110
867,086
+0.01(+4.98%)
Nov 26, 2018
0.2180
0.2200
0.1920
0.2010
1,613,404
-0.02(-8.68%)
Nov 23, 2018
0.2263
0.2300
0.2200
0.2201
287,800
-0.00(-1.65%)
Nov 21, 2018
0.2238
0.2238
0.2238
0
-0.01(-2.65%)
Nov 20, 2018
0.2255
0.2300
0.2200
0.2299
958,160
+0.01(+2.63%)
Nov 19, 2018
0.2445
0.2490
0.2212
0.2240
716,541
-0.01(-5.49%)
Nov 16, 2018
0.2311
0.2449
0.2281
0.2370
441,300
+0.00(+1.94%)
Nov 15, 2018
0.2275
0.2349
0.2252
0.2325
639,286
+0.00(+0.22%)
Nov 14, 2018
0.2300
0.2500
0.2162
0.2320
11,284,650
+0.01(+3.11%)
Nov 13, 2018
0.2525
0.2525
0.2130
0.2250
6,600,431
-0.01(-4.26%)
Nov 12, 2018
0.2478
0.2550
0.2202
0.2350
2,838,982
-0.01(-2.29%)
Nov 09, 2018
0.2520
0.2590
0.2400
0.2405
2,058,500
-0.01(-3.61%)
Nov 08, 2018
0.2480
0.2695
0.2450
0.2495
1,347,059
-0.00(-0.20%)
Nov 07, 2018
0.2625
0.2700
0.2452
0.2500
1,093,891
-0.01(-1.96%)
Nov 06, 2018
0.2600
0.2789
0.2425
0.2550
852,969
-0.01(-2.30%)
Nov 05, 2018
0.2548
0.2689
0.2401
0.2610
1,427,943
+0.01(+2.35%)
Nov 02, 2018
0.2700
0.2700
0.2400
0.2550
831,400
-0.01(-1.92%)
Nov 01, 2018
0.2500
0.2600
0.2438
0.2600
1,095,924
+0.01(+5.65%)
Oct 31, 2018
0.2505
0.2650
0.2400
0.2461
1,212,726
-0.00(-1.20%)
Oct 30, 2018
0.2576
0.2625
0.2400
0.2491
2,727,116
-0.01(-5.10%)
Oct 29, 2018
0.2700
0.2800
0.2600
0.2625
1,078,402
-0.00(-0.94%)
Oct 26, 2018
0.2774
0.2848
0.2650
0.2650
788,100
-0.01(-3.07%)
Oct 25, 2018
0.2845
0.2900
0.2700
0.2734
717,624
-0.01(-3.05%)
Oct 24, 2018
0.3075
0.3148
0.2800
0.2820
886,126
-0.02(-7.54%)
Oct 23, 2018
0.3100
0.3101
0.2620
0.3050
2,202,665
-0.01(-3.33%)
Oct 22, 2018
0.3500
0.3500
0.3000
0.3155
1,595,026
-0.03(-7.75%)
Oct 19, 2018
0.3575
0.3650
0.3400
0.3420
739,900
+0.00(+0.59%)
Oct 18, 2018
0.3450
0.3550
0.3330
0.3400
624,479
-0.00(-1.02%)
Oct 17, 2018
0.3650
0.3650
0.3342
0.3435
613,298
-0.00(-1.29%)
Oct 16, 2018
0.3600
0.3600
0.3300
0.3480
1,067,010
+0.01(+2.35%)
Oct 15, 2018
0.3650
0.3650
0.3322
0.3400
1,146,581
-0.02(-6.82%)
Oct 12, 2018
0.3353
0.3649
0.3220
0.3649
622,100
+0.04(+11.25%)
Oct 11, 2018
0.3260
0.3397
0.3060
0.3280
769,259
+0.01(+4.09%)
Oct 10, 2018
0.3550
0.3550
0.3150
0.3151
1,222,763
-0.03(-8.67%)
Oct 09, 2018
0.3501
0.3799
0.3350
0.3450
609,918
-0.02(-4.96%)
Oct 08, 2018
0.3525
0.3800
0.3350
0.3630
484,093
+0.01(+4.01%)
Oct 05, 2018
0.3700
0.3709
0.3346
0.3490
963,700
-0.01(-3.06%)
Oct 04, 2018
0.3650
0.3920
0.3520
0.3600
1,074,054
-0.00(-0.28%)
Oct 03, 2018
0.4035
0.4120
0.3600
0.3610
1,654,831
-0.03(-8.17%)
Oct 02, 2018
0.4200
0.4444
0.3750
0.3931
2,585,078
+0.02(+5.11%)
Oct 01, 2018
0.3275
0.3750
0.3221
0.3740
1,449,753
+0.05(+16.33%)
Sep 28, 2018
0.3400
0.3400
0.3200
0.3215
1,073,800
-0.02(-5.44%)
Sep 27, 2018
0.3775
0.3850
0.3400
0.3400
1,789,729
-0.04(-10.46%)
Sep 26, 2018
0.3800
0.4350
0.3650
0.3797
4,606,542
+0.01(+4.03%)
Sep 25, 2018
0.3292
0.3800
0.3200
0.3650
3,310,151
+0.06(+21.46%)
Sep 24, 2018
0.3090
0.3200
0.3000
0.3005
1,061,076
-0.02(-6.09%)
Sep 21, 2018
0.3500
0.3525
0.3000
0.3200
1,298,100
-0.02(-5.88%)
Sep 20, 2018
0.2820
0.3400
0.2820
0.3400
2,045,033
+0.06(+20.95%)
Sep 19, 2018
0.2610
0.2995
0.2600
0.2811
1,310,980
+0.00(+0.93%)
Sep 18, 2018
0.2985
0.3020
0.2750
0.2785
1,696,079
-0.02(-5.59%)
Sep 17, 2018
0.2780
0.3048
0.2610
0.2950
926,685
+0.02(+7.66%)
Sep 14, 2018
0.2769
0.2839
0.2550
0.2740
1,231,100
+0.00(+0.37%)
Sep 13, 2018
0.2899
0.2995
0.2650
0.2730
1,762,623
-0.01(-2.74%)
Sep 12, 2018
0.2852
0.3132
0.2760
0.2807
3,569,039
-0.01(-3.21%)
Sep 11, 2018
0.3025
0.3150
0.2900
0.2900
1,105,160
-0.01(-3.33%)
Sep 10, 2018
0.3157
0.3211
0.2900
0.3000
2,048,041
-0.02(-6.25%)
Sep 07, 2018
0.3366
0.3475
0.3042
0.3200
1,565,400
-0.02(-6.16%)
Sep 06, 2018
0.3450
0.3653
0.3220
0.3410
722,413
-0.01(-3.26%)
Sep 05, 2018
0.3610
0.3751
0.3400
0.3525
1,170,594
-0.02(-4.73%)
Sep 04, 2018
0.3990
0.4000
0.3650
0.3700
991,539
-0.02(-5.13%)
Aug 31, 2018
0.3900
0.3900
0.3900
0
+0.03(+7.00%)
Aug 30, 2018
0.3850
0.3970
0.3645
0.3645
1,541,632
+0.00(+1.28%)
Aug 29, 2018
0.3500
0.3700
0.3252
0.3599
3,011,870
+0.00(+1.38%)
Aug 28, 2018
0.3500
0.3690
0.3200
0.3550
2,003,055
-0.01(-1.39%)
Aug 27, 2018
0.3800
0.3900
0.3400
0.3600
2,126,736
-0.01(-2.70%)
Aug 24, 2018
0.3920
0.4450
0.3521
0.3700
5,329,000
-0.01(-3.39%)
Aug 23, 2018
0.3050
0.3990
0.2950
0.3830
6,717,728
+0.09(+29.83%)
Aug 22, 2018
0.3080
0.3080
0.2736
0.2950
2,621,972
+0.00(+0.07%)
Aug 21, 2018
0.2850
0.3080
0.2710
0.2948
5,007,861
+0.02(+9.14%)
Aug 20, 2018
0.2629
0.3189
0.2557
0.2701
5,238,377
+0.01(+4.12%)
Aug 17, 2018
0.2600
0.2700
0.2520
0.2594
950,200
+0.00(+0.00%)
Aug 16, 2018
0.2600
0.2700
0.2500
0.2594
519,513
+0.00(+1.81%)
Aug 15, 2018
0.2790
0.2790
0.2450
0.2548
1,102,736
-0.00(-1.24%)
Aug 14, 2018
0.2650
0.2650
0.2510
0.2580
352,133
-0.00(-0.77%)
Aug 13, 2018
0.2851
0.2879
0.2502
0.2600
951,700
+0.01(+2.77%)
Aug 10, 2018
0.2663
0.2750
0.2435
0.2530
1,717,100
-0.01(-3.98%)
Aug 09, 2018
0.2580
0.2785
0.2550
0.2635
1,602,136
+0.00(+0.19%)
Aug 08, 2018
0.2750
0.2750
0.2550
0.2630
619,667
-0.01(-2.52%)
Aug 07, 2018
0.2561
0.2887
0.2561
0.2698
676,307
+0.00(+1.81%)
Aug 06, 2018
0.2887
0.2949
0.2561
0.2650
1,008,877
-0.02(-7.99%)
Aug 03, 2018
0.2900
0.3000
0.2710
0.2880
809,700
+0.00(+0.70%)
Aug 02, 2018
0.2765
0.2940
0.2700
0.2860
969,552
+0.01(+4.38%)
Aug 01, 2018
0.3226
0.3350
0.2600
0.2740
2,976,019
-0.06(-18.21%)
Jul 31, 2018
0.3450
0.3450
0.3011
0.3350
860,037
-0.01(-2.90%)
Jul 30, 2018
0.3780
0.3780
0.3300
0.3450
639,849
-0.03(-6.76%)
Jul 27, 2018
0.3775
0.3900
0.3600
0.3700
362,200
+0.00(+0.68%)
Jul 26, 2018
0.3740
0.3897
0.3650
0.3675
246,329
-0.01(-1.66%)
Jul 25, 2018
0.3950
0.3971
0.3700
0.3737
264,705
-0.01(-1.66%)
Jul 24, 2018
0.4100
0.4200
0.3750
0.3800
447,140
-0.02(-5.00%)
Jul 23, 2018
0.3700
0.4021
0.3690
0.4000
695,388
+0.03(+8.08%)
Jul 20, 2018
0.3800
0.3900
0.3700
0.3701
232,437
-0.01(-3.87%)
Jul 19, 2018
0.3875
0.3900
0.3800
0.3850
101,803
-0.01(-2.53%)
Jul 18, 2018
0.3975
0.4000
0.3850
0.3950
273,818
+0.01(+3.81%)
Jul 17, 2018
0.4045
0.4050
0.3800
0.3805
238,790
-0.02(-4.88%)
Jul 16, 2018
0.3942
0.4100
0.3800
0.4000
664,476
+0.02(+3.90%)
Jul 13, 2018
0.3895
0.4200
0.3800
0.3850
568,993
-0.01(-1.79%)
Jul 12, 2018
0.4000
0.4050
0.3850
0.3920
218,247
+0.00(+0.06%)
Jul 11, 2018
0.4000
0.4300
0.3850
0.3917
822,541
+0.00(+0.45%)
Jul 10, 2018
0.4100
0.4100
0.3800
0.3900
272,583
-0.02(-3.70%)
Jul 09, 2018
0.3945
0.4050
0.3920
0.4050
401,851
+0.02(+3.85%)
Jul 06, 2018
0.3685
0.3990
0.3685
0.3900
692,469
+0.02(+4.84%)
Jul 05, 2018
0.3975
0.3975
0.3683
0.3720
779,728
-0.02(-4.98%)
Jul 03, 2018
0.3915
0.3915
0.3915
0
-0.02(-5.43%)
Jul 02, 2018
0.4350
0.4400
0.3377
0.4140
2,218,699
-0.05(-9.80%)
Jun 29, 2018
0.4570
0.4680
0.4150
0.4590
396,223
+0.00(+0.66%)
Jun 28, 2018
0.4655
0.4700
0.4111
0.4560
564,539
-0.01(-2.56%)
Jun 27, 2018
0.4850
0.4930
0.4600
0.4680
411,849
-0.02(-4.49%)
Jun 26, 2018
0.4950
0.5000
0.4800
0.4900
242,475
+0.01(+2.73%)
Jun 25, 2018
0.4800
0.4900
0.4610
0.4770
489,912
+0.01(+2.54%)
Jun 22, 2018
0.4850
0.5000
0.4625
0.4652
465,723
-0.03(-5.78%)
Jun 21, 2018
0.4900
0.5050
0.4611
0.4938
560,016
+0.01(+1.59%)
Jun 20, 2018
0.4970
0.5100
0.4851
0.4860
267,963
-0.01(-2.21%)
Jun 19, 2018
0.5000
0.5100
0.4850
0.4970
301,331
+0.00(+0.38%)
Jun 18, 2018
0.5000
0.5090
0.4900
0.4951
304,396
+0.01(+2.07%)
Jun 15, 2018
0.5120
0.4910
0.4850
270,029
-0.01(-1.21%)
Jun 14, 2018
0.4878
0.5300
0.4800
0.4910
428,933
-0.00(-0.71%)
Jun 13, 2018
0.5190
0.5190
0.4800
0.4945
326,177
-0.01(-2.08%)
Jun 12, 2018
0.4700
0.5200
0.4675
0.5050
612,543
+0.03(+6.54%)
Jun 11, 2018
0.5175
0.5400
0.4630
0.4740
1,177,600
-0.05(-8.67%)
Jun 08, 2018
0.5025
0.5200
0.4949
0.5190
669,364
+0.02(+3.49%)
Jun 07, 2018
0.5258
0.5258
0.4980
0.5015
514,713
-0.01(-2.24%)
Jun 06, 2018
0.5300
0.5300
0.4900
0.5130
951,007
-0.01(-1.42%)
Jun 05, 2018
0.5238
0.5400
0.5010
0.5204
511,130
+0.01(+2.54%)
Jun 04, 2018
0.5150
0.5495
0.4900
0.5075
685,241
-0.01(-1.74%)
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.