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
)
0.0125
+0.0038 (+43.68%)
Streaming Delayed Price
Updated: 3:47 PM EDT, May 31, 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 29, 2020
0.0350
0.0370
0.0340
0.0370
489,200
+0.00(+5.71%)
May 28, 2020
0.0345
0.0350
0.0340
0.0350
407,625
+0.00(+1.45%)
May 27, 2020
0.0349
0.0350
0.0335
0.0345
1,003,307
+0.00(+0.58%)
May 26, 2020
0.0350
0.0350
0.0334
0.0343
159,870
-0.00(-2.00%)
May 22, 2020
0.0336
0.0350
0.0330
0.0350
345,000
+0.00(+2.94%)
May 21, 2020
0.0334
0.0359
0.0334
0.0340
152,758
-0.00(-5.29%)
May 20, 2020
0.0355
0.0359
0.0333
0.0359
651,951
+0.00(+1.13%)
May 19, 2020
0.0350
0.0355
0.0330
0.0355
531,325
+0.00(+1.43%)
May 18, 2020
0.0343
0.0360
0.0326
0.0350
227,447
-0.00(-1.41%)
May 15, 2020
0.0345
0.0359
0.0330
0.0355
515,400
+0.00(+5.03%)
May 14, 2020
0.0320
0.0360
0.0320
0.0338
257,005
-0.00(-2.31%)
May 13, 2020
0.0325
0.0355
0.0325
0.0346
153,262
+0.00(+0.00%)
May 12, 2020
0.0340
0.0369
0.0340
0.0346
300,254
-0.00(-3.08%)
May 11, 2020
0.0355
0.0370
0.0330
0.0357
143,794
-0.00(-3.51%)
May 08, 2020
0.0365
0.0370
0.0355
0.0370
200,200
+0.00(+1.37%)
May 07, 2020
0.0360
0.0365
0.0350
0.0365
127,102
+0.00(+1.39%)
May 06, 2020
0.0320
0.0360
0.0310
0.0360
789,311
+0.00(+9.09%)
May 05, 2020
0.0322
0.0340
0.0311
0.0330
399,566
+0.00(+0.00%)
May 04, 2020
0.0315
0.0340
0.0310
0.0330
303,301
+0.00(+0.00%)
May 01, 2020
0.0310
0.0340
0.0310
0.0330
167,200
+0.00(+3.13%)
Apr 30, 2020
0.0330
0.0360
0.0310
0.0320
115,169
-0.00(-3.03%)
Apr 29, 2020
0.0360
0.0360
0.0309
0.0330
896,452
-0.00(-3.51%)
Apr 28, 2020
0.0360
0.0360
0.0320
0.0342
75,325
-0.00(-1.44%)
Apr 27, 2020
0.0369
0.0369
0.0343
0.0347
485,156
-0.00(-4.41%)
Apr 24, 2020
0.0345
0.0363
0.0343
0.0363
101,600
+0.00(+3.71%)
Apr 23, 2020
0.0380
0.0380
0.0343
0.0350
332,271
-0.00(-5.41%)
Apr 22, 2020
0.0380
0.0380
0.0354
0.0370
67,483
+0.00(+0.00%)
Apr 21, 2020
0.0330
0.0380
0.0330
0.0370
236,956
+0.00(+2.78%)
Apr 20, 2020
0.0356
0.0380
0.0350
0.0360
163,625
-0.00(-5.01%)
Apr 17, 2020
0.0380
0.0380
0.0360
0.0379
225,100
+0.00(+0.00%)
Apr 16, 2020
0.0350
0.0380
0.0350
0.0379
199,792
-0.00(-0.26%)
Apr 15, 2020
0.0380
0.0380
0.0320
0.0380
268,709
+0.00(+0.00%)
Apr 14, 2020
0.0375
0.0380
0.0335
0.0380
290,942
+0.00(+3.54%)
Apr 13, 2020
0.0380
0.0385
0.0320
0.0367
484,338
+0.00(+0.55%)
Apr 09, 2020
0.0326
0.0380
0.0326
0.0365
715,900
+0.00(+11.28%)
Apr 08, 2020
0.0320
0.0328
0.0320
0.0328
153,583
+0.00(+1.86%)
Apr 07, 2020
0.0320
0.0330
0.0320
0.0322
147,429
-0.00(-0.92%)
Apr 06, 2020
0.0290
0.0325
0.0250
0.0325
768,501
+0.00(+11.30%)
Apr 03, 2020
0.0281
0.0326
0.0281
0.0292
130,900
+0.00(+0.00%)
Apr 02, 2020
0.0295
0.0300
0.0281
0.0292
60,770
-0.00(-0.34%)
Apr 01, 2020
0.0337
0.0337
0.0290
0.0293
266,802
-0.00(-12.28%)
Mar 31, 2020
0.0300
0.0340
0.0292
0.0334
195,216
+0.00(+0.00%)
Mar 30, 2020
0.0300
0.0335
0.0277
0.0334
368,080
-0.00(-0.30%)
Mar 27, 2020
0.0265
0.0348
0.0265
0.0335
441,200
+0.00(+0.00%)
Mar 26, 2020
0.0282
0.0345
0.0260
0.0335
404,973
+0.01(+19.22%)
Mar 25, 2020
0.0249
0.0282
0.0249
0.0281
303,067
+0.00(+10.63%)
Mar 24, 2020
0.0250
0.0290
0.0201
0.0254
489,016
+0.00(+10.43%)
Mar 23, 2020
0.0220
0.0298
0.0181
0.0230
363,230
+0.00(+4.55%)
Mar 20, 2020
0.0230
0.0230
0.0200
0.0220
199,700
+0.00(+0.00%)
Mar 19, 2020
0.0205
0.0232
0.0203
0.0220
169,515
+0.00(+7.32%)
Mar 18, 2020
0.0209
0.0235
0.0199
0.0205
265,260
-0.00(-3.76%)
Mar 17, 2020
0.0290
0.0290
0.0181
0.0213
412,641
+0.00(+4.41%)
Mar 16, 2020
0.0160
0.0246
0.0160
0.0204
326,602
+0.00(+8.51%)
Mar 13, 2020
0.0225
0.0280
0.0151
0.0188
973,100
-0.01(-21.01%)
Mar 12, 2020
0.0225
0.0347
0.0221
0.0238
381,750
-0.00(-8.46%)
Mar 11, 2020
0.0282
0.0382
0.0225
0.0260
790,124
-0.00(-13.33%)
Mar 10, 2020
0.0320
0.0360
0.0264
0.0300
717,315
+0.00(+0.00%)
Mar 09, 2020
0.0360
0.0360
0.0300
0.0300
1,062,321
-0.00(-9.64%)
Mar 06, 2020
0.0379
0.0386
0.0300
0.0332
1,128,900
-0.00(-8.29%)
Mar 05, 2020
0.0388
0.0388
0.0342
0.0362
246,271
-0.00(-1.90%)
Mar 04, 2020
0.0368
0.0388
0.0350
0.0369
182,065
-0.00(-1.07%)
Mar 03, 2020
0.0380
0.0399
0.0340
0.0373
277,470
+0.00(+3.61%)
Mar 02, 2020
0.0340
0.0365
0.0340
0.0360
147,504
-0.00(-3.23%)
Feb 28, 2020
0.0350
0.0380
0.0340
0.0372
454,800
-0.00(-2.11%)
Feb 27, 2020
0.0349
0.0380
0.0349
0.0380
244,540
+0.00(+8.57%)
Feb 26, 2020
0.0350
0.0370
0.0349
0.0350
151,748
-0.00(-0.28%)
Feb 25, 2020
0.0350
0.0400
0.0350
0.0351
314,165
+0.00(+0.29%)
Feb 24, 2020
0.0351
0.0399
0.0350
0.0350
315,743
-0.00(-0.28%)
Feb 21, 2020
0.0370
0.0370
0.0350
0.0351
45,000
-0.00(-1.40%)
Feb 20, 2020
0.0380
0.0380
0.0351
0.0356
315,617
-0.00(-0.56%)
Feb 19, 2020
0.0365
0.0370
0.0355
0.0358
142,086
-0.00(-2.72%)
Feb 18, 2020
0.0360
0.0370
0.0330
0.0368
164,615
+0.00(+0.82%)
Feb 14, 2020
0.0358
0.0380
0.0350
0.0365
186,600
+0.00(+0.00%)
Feb 13, 2020
0.0350
0.0380
0.0333
0.0365
157,405
+0.00(+6.73%)
Feb 12, 2020
0.0333
0.0400
0.0333
0.0342
432,202
-0.01(-13.42%)
Feb 11, 2020
0.0333
0.0397
0.0333
0.0395
308,539
+0.00(+11.27%)
Feb 10, 2020
0.0425
0.0425
0.0350
0.0355
267,255
-0.00(-6.82%)
Feb 07, 2020
0.0350
0.0425
0.0350
0.0381
80,600
+0.00(+5.83%)
Feb 06, 2020
0.0333
0.0390
0.0333
0.0360
62,149
-0.00(-1.10%)
Feb 05, 2020
0.0333
0.0390
0.0333
0.0364
173,684
-0.00(-0.82%)
Feb 04, 2020
0.0365
0.0430
0.0344
0.0367
344,528
-0.00(-3.42%)
Feb 03, 2020
0.0360
0.0400
0.0360
0.0380
139,605
-0.00(-0.26%)
Jan 31, 2020
0.0360
0.0400
0.0360
0.0381
48,200
-0.00(-4.75%)
Jan 30, 2020
0.0350
0.0400
0.0350
0.0400
93,836
+0.00(+0.00%)
Jan 29, 2020
0.0430
0.0430
0.0360
0.0400
359,657
+0.00(+2.56%)
Jan 28, 2020
0.0385
0.0395
0.0338
0.0390
300,317
+0.00(+0.52%)
Jan 27, 2020
0.0410
0.0410
0.0325
0.0388
160,771
+0.00(+14.12%)
Jan 24, 2020
0.0355
0.0370
0.0330
0.0340
166,000
-0.00(-3.68%)
Jan 23, 2020
0.0363
0.0390
0.0321
0.0353
1,189,165
-0.00(-6.37%)
Jan 22, 2020
0.0340
0.0400
0.0340
0.0377
620,466
+0.00(+0.53%)
Jan 21, 2020
0.0430
0.0480
0.0375
0.0375
1,713,950
-0.01(-12.79%)
Jan 17, 2020
0.0372
0.0450
0.0333
0.0430
1,705,300
+0.01(+18.46%)
Jan 16, 2020
0.0394
0.0394
0.0325
0.0363
614,243
+0.00(+3.71%)
Jan 15, 2020
0.0398
0.0398
0.0333
0.0350
521,212
-0.00(-12.06%)
Jan 14, 2020
0.0362
0.0416
0.0362
0.0398
364,139
-0.00(-0.25%)
Jan 13, 2020
0.0375
0.0399
0.0370
0.0399
302,321
+0.00(+6.40%)
Jan 10, 2020
0.0361
0.0419
0.0361
0.0375
533,100
-0.00(-3.85%)
Jan 09, 2020
0.0375
0.0390
0.0370
0.0390
298,380
+0.00(+1.83%)
Jan 08, 2020
0.0417
0.0424
0.0375
0.0383
540,954
-0.00(-5.20%)
Jan 07, 2020
0.0380
0.0418
0.0380
0.0404
780,617
+0.00(+1.25%)
Jan 06, 2020
0.0400
0.0425
0.0393
0.0399
227,154
-0.00(-4.55%)
Jan 03, 2020
0.0390
0.0500
0.0390
0.0418
744,000
-0.00(-3.91%)
Jan 02, 2020
0.0410
0.0446
0.0351
0.0435
662,406
+0.00(+8.75%)
Dec 31, 2019
0.0365
0.0401
0.0320
0.0400
1,876,500
+0.00(+7.24%)
Dec 30, 2019
0.0376
0.0425
0.0365
0.0373
1,000,083
-0.00(-6.75%)
Dec 27, 2019
0.0410
0.0445
0.0375
0.0400
1,336,200
-0.00(-5.44%)
Dec 26, 2019
0.0430
0.0479
0.0400
0.0423
1,941,387
-0.00(-4.51%)
Dec 24, 2019
0.0455
0.0506
0.0436
0.0443
488,400
-0.00(-3.06%)
Dec 23, 2019
0.0430
0.0500
0.0430
0.0457
1,110,078
-0.00(-4.59%)
Dec 20, 2019
0.0431
0.0590
0.0431
0.0479
2,305,400
+0.00(+0.21%)
Dec 19, 2019
0.0426
0.0478
0.0425
0.0478
872,152
+0.00(+11.16%)
Dec 18, 2019
0.0489
0.0489
0.0426
0.0430
989,375
-0.00(-9.47%)
Dec 17, 2019
0.0425
0.0483
0.0425
0.0475
758,044
+0.00(+4.40%)
Dec 16, 2019
0.0500
0.0500
0.0425
0.0455
510,810
-0.00(-3.19%)
Dec 13, 2019
0.0432
0.0500
0.0416
0.0470
850,500
+0.00(+3.30%)
Dec 12, 2019
0.0460
0.0490
0.0450
0.0455
753,674
-0.00(-1.09%)
Dec 11, 2019
0.0460
0.0503
0.0460
0.0460
1,009,566
+0.00(+0.00%)
Dec 10, 2019
0.0475
0.0549
0.0460
0.0460
738,603
-0.01(-19.30%)
Dec 09, 2019
0.0550
0.0590
0.0475
0.0570
1,933,001
+0.00(+5.56%)
Dec 06, 2019
0.0500
0.0590
0.0500
0.0540
595,100
+0.00(+1.89%)
Dec 05, 2019
0.0586
0.0620
0.0483
0.0530
2,411,195
-0.01(-10.47%)
Dec 04, 2019
0.0600
0.0650
0.0550
0.0592
350,543
+0.00(+2.96%)
Dec 03, 2019
0.0618
0.0618
0.0574
0.0575
62,592
-0.00(-4.01%)
Dec 02, 2019
0.0570
0.0599
0.0560
0.0599
152,466
+0.00(+4.72%)
Nov 29, 2019
0.0600
0.0600
0.0560
0.0572
266,000
+0.00(+0.18%)
Nov 27, 2019
0.0560
0.0630
0.0560
0.0571
379,000
-0.00(-4.83%)
Nov 26, 2019
0.0600
0.0600
0.0550
0.0600
575,124
+0.00(+0.50%)
Nov 25, 2019
0.0600
0.0600
0.0525
0.0597
847,253
+0.00(+3.11%)
Nov 22, 2019
0.0600
0.0619
0.0550
0.0579
226,600
-0.00(-5.85%)
Nov 21, 2019
0.0550
0.0619
0.0480
0.0615
542,440
+0.01(+11.82%)
Nov 20, 2019
0.0500
0.0590
0.0470
0.0550
327,791
+0.00(+5.77%)
Nov 19, 2019
0.0580
0.0587
0.0452
0.0520
423,350
-0.01(-8.77%)
Nov 18, 2019
0.0600
0.0650
0.0525
0.0570
626,378
-0.01(-8.80%)
Nov 15, 2019
0.0570
0.0626
0.0525
0.0625
780,000
+0.01(+13.64%)
Nov 14, 2019
0.0430
0.0582
0.0365
0.0550
1,993,326
+0.01(+19.57%)
Nov 13, 2019
0.0520
0.0539
0.0420
0.0460
1,572,387
-0.01(-16.36%)
Nov 12, 2019
0.0587
0.0590
0.0479
0.0550
768,906
-0.00(-8.33%)
Nov 11, 2019
0.0525
0.0600
0.0520
0.0600
406,336
+0.01(+11.52%)
Nov 08, 2019
0.0595
0.0600
0.0500
0.0538
983,300
-0.01(-8.81%)
Nov 07, 2019
0.0653
0.0670
0.0581
0.0590
764,544
-0.01(-13.24%)
Nov 06, 2019
0.0700
0.0739
0.0653
0.0680
511,782
-0.00(-6.72%)
Nov 05, 2019
0.0750
0.0760
0.0700
0.0729
276,006
+0.00(+4.14%)
Nov 04, 2019
0.0780
0.0780
0.0700
0.0700
682,037
-0.01(-8.97%)
Nov 01, 2019
0.0700
0.0780
0.0700
0.0769
66,100
+0.00(+3.50%)
Oct 31, 2019
0.0742
0.0784
0.0742
0.0743
68,583
-0.00(-4.74%)
Oct 30, 2019
0.0788
0.0790
0.0741
0.0780
121,437
-0.00(-1.02%)
Oct 29, 2019
0.0760
0.0789
0.0745
0.0788
246,017
+0.00(+1.68%)
Oct 28, 2019
0.0790
0.0790
0.0760
0.0775
194,490
-0.00(-1.90%)
Oct 25, 2019
0.0700
0.0815
0.0700
0.0790
135,300
+0.00(+0.89%)
Oct 24, 2019
0.0720
0.0800
0.0720
0.0783
196,550
+0.00(+2.35%)
Oct 23, 2019
0.0780
0.0800
0.0720
0.0765
223,010
-0.00(-1.92%)
Oct 22, 2019
0.0766
0.0830
0.0725
0.0780
411,592
-0.00(-2.38%)
Oct 21, 2019
0.0790
0.0865
0.0753
0.0799
134,146
-0.00(-4.77%)
Oct 18, 2019
0.0820
0.0868
0.0767
0.0839
523,200
+0.00(+1.57%)
Oct 17, 2019
0.0815
0.0880
0.0750
0.0826
393,701
+0.00(+3.12%)
Oct 16, 2019
0.0800
0.0900
0.0800
0.0801
258,936
+0.00(+0.13%)
Oct 15, 2019
0.0800
0.0900
0.0750
0.0800
330,546
-0.01(-9.09%)
Oct 14, 2019
0.0990
0.0990
0.0850
0.0880
264,325
-0.01(-7.37%)
Oct 11, 2019
0.0840
0.0960
0.0840
0.0950
509,300
+0.00(+1.06%)
Oct 10, 2019
0.0886
0.0940
0.0832
0.0940
132,709
+0.00(+0.00%)
Oct 09, 2019
0.0800
0.0940
0.0800
0.0940
294,249
+0.01(+11.77%)
Oct 08, 2019
0.0800
0.0891
0.0800
0.0841
420,471
-0.00(-4.65%)
Oct 07, 2019
0.0800
0.0900
0.0800
0.0882
135,371
+0.00(+2.56%)
Oct 04, 2019
0.0850
0.0900
0.0850
0.0860
347,400
-0.00(-1.26%)
Oct 03, 2019
0.0850
0.0929
0.0850
0.0871
807,984
-0.01(-7.34%)
Oct 02, 2019
0.0900
0.0949
0.0900
0.0940
244,307
+0.00(+4.44%)
Oct 01, 2019
0.0995
0.0995
0.0900
0.0900
507,167
-0.01(-7.02%)
Sep 30, 2019
0.0987
0.0989
0.0920
0.0968
134,124
-0.00(-1.53%)
Sep 27, 2019
0.0931
0.0995
0.0930
0.0983
346,000
+0.00(+3.36%)
Sep 26, 2019
0.0905
0.0970
0.0905
0.0951
257,069
+0.00(+2.26%)
Sep 25, 2019
0.0905
0.0960
0.0905
0.0930
258,880
+0.00(+0.00%)
Sep 24, 2019
0.0920
0.0999
0.0920
0.0930
403,537
+0.00(+0.00%)
Sep 23, 2019
0.0920
0.1000
0.0920
0.0930
230,440
+0.00(+0.00%)
Sep 20, 2019
0.1000
0.1015
0.0910
0.0930
803,800
-0.01(-7.00%)
Sep 19, 2019
0.1010
0.1070
0.0960
0.1000
544,469
+0.00(+0.00%)
Sep 18, 2019
0.1020
0.1070
0.0920
0.1000
1,208,992
+0.01(+5.26%)
Sep 17, 2019
0.1250
0.1300
0.0931
0.0950
1,878,971
-0.03(-25.78%)
Sep 16, 2019
0.0950
0.1360
0.0850
0.1280
3,693,678
+0.04(+37.93%)
Sep 13, 2019
0.0900
0.0950
0.0900
0.0928
106,700
+0.00(+3.11%)
Sep 12, 2019
0.0960
0.0960
0.0900
0.0900
72,834
+0.00(+0.00%)
Sep 11, 2019
0.0902
0.0980
0.0850
0.0900
432,486
-0.00(-0.66%)
Sep 10, 2019
0.1000
0.1000
0.0902
0.0906
251,110
+0.00(+1.23%)
Sep 09, 2019
0.0870
0.1000
0.0850
0.0895
422,482
+0.00(+2.64%)
Sep 06, 2019
0.1000
0.1000
0.0850
0.0872
742,700
-0.01(-6.24%)
Sep 05, 2019
0.1000
0.1050
0.0911
0.0930
653,924
-0.01(-8.82%)
Sep 04, 2019
0.1050
0.1050
0.1000
0.1020
388,229
-0.00(-1.92%)
Sep 03, 2019
0.0960
0.1056
0.0960
0.1040
382,301
-0.00(-1.52%)
Aug 30, 2019
0.1025
0.1138
0.1012
0.1056
201,900
+0.00(+2.52%)
Aug 29, 2019
0.1060
0.1060
0.0980
0.1030
170,272
-0.00(-2.83%)
Aug 28, 2019
0.1080
0.1080
0.0950
0.1060
409,183
+0.00(+1.92%)
Aug 27, 2019
0.1018
0.1080
0.0980
0.1040
338,172
-0.00(-0.95%)
Aug 26, 2019
0.1140
0.1140
0.1020
0.1050
156,404
+0.00(+0.00%)
Aug 23, 2019
0.1100
0.1180
0.1015
0.1050
408,600
-0.00(-0.19%)
Aug 22, 2019
0.1090
0.1179
0.1050
0.1052
246,241
-0.00(-2.86%)
Aug 21, 2019
0.1000
0.1090
0.1000
0.1083
301,232
+0.01(+5.15%)
Aug 20, 2019
0.1020
0.1040
0.1000
0.1030
370,365
+0.00(+0.98%)
Aug 19, 2019
0.1000
0.1020
0.0950
0.1020
373,896
+0.01(+7.37%)
Aug 16, 2019
0.0920
0.1000
0.0920
0.0950
421,800
+0.00(+3.15%)
Aug 15, 2019
0.1055
0.1055
0.0902
0.0921
920,624
-0.01(-7.90%)
Aug 14, 2019
0.0950
0.1000
0.0781
0.1000
740,250
-0.00(-1.77%)
Aug 13, 2019
0.1100
0.1130
0.0913
0.1018
3,180,486
-0.01(-9.91%)
Aug 12, 2019
0.1238
0.1248
0.1100
0.1130
1,170,408
-0.01(-5.83%)
Aug 09, 2019
0.1228
0.1265
0.1189
0.1200
530,500
+0.00(+4.35%)
Aug 08, 2019
0.1440
0.1440
0.1131
0.1150
1,328,352
-0.02(-15.00%)
Aug 07, 2019
0.1445
0.1445
0.1306
0.1353
741,391
-0.01(-4.11%)
Aug 06, 2019
0.1540
0.1540
0.1400
0.1411
1,182,973
-0.01(-5.11%)
Aug 05, 2019
0.1475
0.1530
0.1450
0.1487
1,184,432
+0.00(+2.55%)
Aug 02, 2019
0.1395
0.1490
0.1256
0.1450
1,359,400
+0.01(+7.01%)
Aug 01, 2019
0.1400
0.1400
0.1250
0.1355
731,899
+0.01(+8.40%)
Jul 31, 2019
0.1390
0.1390
0.1241
0.1250
547,440
-0.01(-5.66%)
Jul 30, 2019
0.1174
0.1325
0.1174
0.1325
943,242
+0.02(+12.86%)
Jul 29, 2019
0.1200
0.1225
0.1150
0.1174
544,210
+0.00(+1.29%)
Jul 26, 2019
0.1250
0.1250
0.1157
0.1159
305,300
-0.01(-4.84%)
Jul 25, 2019
0.1220
0.1250
0.1170
0.1218
257,380
-0.00(-0.81%)
Jul 24, 2019
0.1210
0.1325
0.1205
0.1228
297,195
-0.01(-4.81%)
Jul 23, 2019
0.1325
0.1400
0.1260
0.1290
338,966
-0.00(-0.77%)
Jul 22, 2019
0.1290
0.1300
0.1210
0.1300
635,549
+0.00(+3.75%)
Jul 19, 2019
0.1200
0.1300
0.1174
0.1253
157,200
+0.00(+2.70%)
Jul 18, 2019
0.1285
0.1290
0.1200
0.1220
346,369
-0.00(-2.40%)
Jul 17, 2019
0.1098
0.1300
0.1060
0.1250
1,322,059
+0.02(+13.84%)
Jul 16, 2019
0.1150
0.1200
0.1050
0.1098
1,273,381
-0.01(-8.42%)
Jul 15, 2019
0.1171
0.1290
0.1170
0.1199
595,835
-0.00(-1.72%)
Jul 12, 2019
0.1200
0.1290
0.1170
0.1220
251,800
+0.00(+1.67%)
Jul 11, 2019
0.1250
0.1280
0.1170
0.1200
147,926
-0.01(-4.00%)
Jul 10, 2019
0.1230
0.1250
0.1167
0.1250
329,609
+0.00(+2.54%)
Jul 09, 2019
0.1150
0.1230
0.1110
0.1219
177,032
-0.00(-0.49%)
Jul 08, 2019
0.1300
0.1300
0.1150
0.1225
361,884
+0.00(+1.49%)
Jul 05, 2019
0.1225
0.1300
0.1180
0.1207
562,100
-0.01(-7.15%)
Jul 03, 2019
0.1300
0.1300
0.1250
0.1300
319,500
+0.00(+0.00%)
Jul 02, 2019
0.1226
0.1328
0.1205
0.1300
551,968
+0.01(+6.47%)
Jul 01, 2019
0.1250
0.1285
0.1205
0.1221
389,432
-0.00(-3.25%)
Jun 28, 2019
0.1211
0.1300
0.1200
0.1262
459,700
-0.00(-2.09%)
Jun 27, 2019
0.1211
0.1320
0.1211
0.1289
143,653
+0.00(+0.31%)
Jun 26, 2019
0.1300
0.1360
0.1250
0.1285
415,527
-0.00(-1.15%)
Jun 25, 2019
0.1302
0.1350
0.1300
0.1300
454,650
-0.00(-0.15%)
Jun 24, 2019
0.1314
0.1400
0.1301
0.1302
559,247
-0.01(-7.00%)
Jun 21, 2019
0.1315
0.1400
0.1300
0.1400
413,500
+0.01(+3.86%)
Jun 20, 2019
0.1423
0.1480
0.1310
0.1348
619,485
-0.01(-7.03%)
Jun 19, 2019
0.1490
0.1490
0.1350
0.1450
432,438
+0.00(+0.35%)
Jun 18, 2019
0.1490
0.1490
0.1400
0.1445
400,458
+0.00(+1.76%)
Jun 17, 2019
0.1400
0.1500
0.1400
0.1420
90,750
-0.00(-1.32%)
Jun 14, 2019
0.1450
0.1450
0.1400
0.1439
177,600
-0.00(-0.76%)
Jun 13, 2019
0.1400
0.1450
0.1400
0.1450
205,219
+0.00(+0.69%)
Jun 12, 2019
0.1450
0.1450
0.1400
0.1440
132,264
+0.00(+0.84%)
Jun 11, 2019
0.1500
0.1500
0.1400
0.1428
854,665
-0.00(-1.52%)
Jun 10, 2019
0.1450
0.1450
0.1400
0.1450
563,533
+0.00(+0.00%)
Jun 07, 2019
0.1425
0.1450
0.1400
0.1450
319,500
+0.00(+2.62%)
Jun 06, 2019
0.1430
0.1450
0.1400
0.1413
227,271
-0.00(-0.49%)
Jun 05, 2019
0.1440
0.1450
0.1380
0.1420
535,920
-0.00(-0.35%)
Jun 04, 2019
0.1490
0.1490
0.1330
0.1425
462,535
-0.00(-3.00%)
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.