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
Kraken Robotics Inc
(OP:
KRKNF
)
0.7400
-0.0100 (-1.33%)
Streaming Delayed Price
Updated: 3:40 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 31, 2024
0.7500
0.7600
0.7375
0.7400
92,741
-0.01(-1.33%)
May 30, 2024
0.7609
0.7650
0.7345
0.7500
240,078
-0.00(-0.27%)
May 29, 2024
0.7245
0.7794
0.7030
0.7520
624,952
+0.02(+2.31%)
May 28, 2024
0.7050
0.7436
0.7050
0.7350
58,857
+0.02(+2.50%)
May 24, 2024
0.6897
0.7393
0.6893
0.7171
93,781
+0.00(+0.00%)
May 23, 2024
0.7334
0.7437
0.6991
0.7171
193,403
-0.02(-3.08%)
May 22, 2024
0.7503
0.7600
0.7348
0.7399
161,810
-0.02(-2.37%)
May 21, 2024
0.7605
0.7820
0.7541
0.7579
417,133
-0.07(-8.69%)
May 20, 2024
0.7480
0.8349
0.7100
0.8300
266,608
+0.07(+9.82%)
May 17, 2024
0.7917
0.7917
0.7400
0.7558
135,513
+0.00(+0.20%)
May 16, 2024
0.7917
0.7917
0.7515
0.7543
76,680
-0.02(-2.00%)
May 15, 2024
0.7551
0.7697
0.7358
0.7697
50,162
+0.01(+1.95%)
May 14, 2024
0.7300
0.7700
0.7250
0.7550
174,801
+0.02(+2.44%)
May 13, 2024
0.7447
0.7448
0.7270
0.7370
72,391
-0.00(-0.14%)
May 10, 2024
0.7350
0.7513
0.7300
0.7380
86,020
+0.00(+0.22%)
May 09, 2024
0.7522
0.7522
0.7287
0.7364
58,453
-0.02(-3.03%)
May 08, 2024
0.7000
0.7594
0.7000
0.7594
374,014
+0.04(+5.75%)
May 07, 2024
0.7355
0.7400
0.7145
0.7181
222,024
-0.03(-4.04%)
May 06, 2024
0.7524
0.7729
0.7400
0.7483
27,256
-0.00(-0.23%)
May 03, 2024
0.7729
0.7730
0.7500
0.7500
82,011
-0.01(-1.78%)
May 02, 2024
0.7218
0.7718
0.7218
0.7636
65,159
+0.01(+1.81%)
May 01, 2024
0.7517
0.7600
0.7450
0.7500
101,305
+0.00(+0.00%)
Apr 30, 2024
0.7480
0.7658
0.7251
0.7500
183,185
+0.01(+1.35%)
Apr 29, 2024
0.7424
0.7541
0.7283
0.7400
165,702
-0.01(-1.28%)
Apr 26, 2024
0.7275
0.7660
0.7001
0.7496
522,361
-0.01(-0.72%)
Apr 25, 2024
0.7500
0.7651
0.7425
0.7550
39,468
-0.00(-0.64%)
Apr 24, 2024
0.7300
0.7732
0.7300
0.7599
92,168
+0.02(+2.34%)
Apr 23, 2024
0.6901
0.7662
0.6901
0.7425
152,235
+0.04(+5.75%)
Apr 22, 2024
0.7005
0.7200
0.6880
0.7021
122,939
+0.00(+0.23%)
Apr 19, 2024
0.7570
0.7731
0.6900
0.7005
280,823
-0.03(-4.17%)
Apr 18, 2024
0.7400
0.7900
0.7200
0.7310
91,816
-0.01(-0.72%)
Apr 17, 2024
0.7351
0.7499
0.7346
0.7363
24,718
-0.00(-0.50%)
Apr 16, 2024
0.7712
0.7712
0.7400
0.7400
36,996
-0.03(-4.05%)
Apr 15, 2024
0.7501
0.7900
0.7501
0.7712
51,800
+0.00(+0.16%)
Apr 12, 2024
0.8100
0.8100
0.7500
0.7700
77,645
-0.04(-4.62%)
Apr 11, 2024
0.7920
0.8073
0.7920
0.8073
3,478
+0.01(+0.91%)
Apr 10, 2024
0.7735
0.8210
0.7735
0.8000
35,763
-0.02(-2.46%)
Apr 09, 2024
0.8185
0.8235
0.8047
0.8202
68,544
-0.00(-0.40%)
Apr 08, 2024
0.8154
0.8400
0.8110
0.8235
35,212
-0.00(-0.50%)
Apr 05, 2024
0.8305
0.8380
0.8100
0.8276
77,185
+0.02(+2.97%)
Apr 04, 2024
0.8500
0.8500
0.8002
0.8037
115,311
-0.01(-1.28%)
Apr 03, 2024
0.8327
0.8453
0.8088
0.8141
45,960
+0.01(+0.73%)
Apr 02, 2024
0.8148
0.8199
0.7950
0.8082
21,797
-0.00(-0.22%)
Apr 01, 2024
0.8050
0.8100
0.7964
0.8100
50,017
+0.01(+0.92%)
Mar 28, 2024
0.7500
0.8079
0.7500
0.8026
82,541
+0.04(+4.92%)
Mar 27, 2024
0.7300
0.7785
0.7300
0.7650
96,384
-0.01(-0.65%)
Mar 26, 2024
0.7720
0.7858
0.7564
0.7700
106,888
+0.01(+0.82%)
Mar 25, 2024
0.7989
0.7989
0.7530
0.7637
33,406
-0.03(-3.74%)
Mar 22, 2024
0.8100
0.8100
0.7883
0.7934
43,912
+0.00(+0.08%)
Mar 21, 2024
0.7877
0.8200
0.7704
0.7928
50,962
-0.01(-1.60%)
Mar 20, 2024
0.7885
0.8057
0.7825
0.8057
13,108
+0.03(+3.43%)
Mar 19, 2024
0.7895
0.7900
0.7621
0.7790
23,025
+0.00(+0.06%)
Mar 18, 2024
0.7500
0.7785
0.7500
0.7785
44,394
+0.03(+3.80%)
Mar 15, 2024
0.7884
0.7884
0.7500
0.7500
70,086
-0.03(-3.85%)
Mar 14, 2024
0.7490
0.7942
0.7490
0.7800
38,740
-0.00(-0.20%)
Mar 13, 2024
0.8273
0.8273
0.7700
0.7816
60,726
-0.04(-4.68%)
Mar 12, 2024
0.8460
0.8460
0.8018
0.8200
74,646
+0.02(+2.12%)
Mar 11, 2024
0.8400
0.8400
0.7865
0.8030
63,276
+0.00(+0.38%)
Mar 08, 2024
0.8051
0.8059
0.7794
0.8000
169,547
+0.02(+2.24%)
Mar 07, 2024
0.7656
0.8160
0.7360
0.7825
42,878
+0.02(+2.96%)
Mar 06, 2024
0.7897
0.8059
0.7400
0.7600
203,602
-0.04(-4.98%)
Mar 05, 2024
0.8015
0.8200
0.7879
0.7998
201,997
+0.01(+0.78%)
Mar 04, 2024
0.7496
0.8122
0.7433
0.7936
246,897
+0.05(+6.70%)
Mar 01, 2024
0.7141
0.7570
0.7100
0.7438
312,839
+0.00(+0.51%)
Feb 29, 2024
0.7194
0.7661
0.7100
0.7400
117,074
+0.02(+2.58%)
Feb 28, 2024
0.7225
0.7450
0.6891
0.7214
66,275
+0.02(+3.06%)
Feb 27, 2024
0.6712
0.7050
0.6651
0.7000
43,603
+0.02(+3.35%)
Feb 26, 2024
0.6662
0.6962
0.6461
0.6773
84,254
+0.03(+4.20%)
Feb 23, 2024
0.6600
0.6750
0.6300
0.6500
69,951
-0.02(-2.50%)
Feb 22, 2024
0.6755
0.6907
0.6624
0.6667
64,656
+0.02(+2.68%)
Feb 21, 2024
0.6847
0.6960
0.6413
0.6493
79,983
-0.04(-6.18%)
Feb 20, 2024
0.7210
0.7219
0.6900
0.6921
116,374
-0.02(-2.51%)
Feb 16, 2024
0.6900
0.7286
0.6768
0.7099
260,504
+0.02(+2.88%)
Feb 15, 2024
0.6055
0.7086
0.6055
0.6900
416,386
+0.09(+14.56%)
Feb 14, 2024
0.5951
0.6050
0.5809
0.6023
65,069
+0.02(+3.20%)
Feb 13, 2024
0.5845
0.6057
0.5600
0.5836
59,381
-0.00(-0.15%)
Feb 12, 2024
0.5875
0.6220
0.5845
0.5845
139,945
-0.01(-1.60%)
Feb 09, 2024
0.5950
0.5999
0.5849
0.5940
56,837
-0.00(-0.17%)
Feb 08, 2024
0.5852
0.6052
0.5780
0.5950
76,108
+0.01(+2.20%)
Feb 07, 2024
0.5741
0.5822
0.5659
0.5822
39,924
+0.01(+2.12%)
Feb 06, 2024
0.5621
0.5853
0.5565
0.5701
15,167
+0.02(+4.20%)
Feb 05, 2024
0.5810
0.5810
0.5305
0.5471
144,395
-0.02(-4.02%)
Feb 02, 2024
0.5770
0.5770
0.5690
0.5700
48,571
-0.01(-2.36%)
Feb 01, 2024
0.6000
0.6000
0.5556
0.5838
50,987
+0.00(+0.41%)
Jan 31, 2024
0.5950
0.6100
0.5722
0.5814
68,324
-0.02(-3.82%)
Jan 30, 2024
0.6067
0.6199
0.5900
0.6045
118,724
-0.01(-1.06%)
Jan 29, 2024
0.6100
0.6286
0.6030
0.6110
141,309
-0.00(-0.16%)
Jan 26, 2024
0.5850
0.6120
0.5850
0.6120
243,068
+0.02(+3.75%)
Jan 25, 2024
0.5999
0.5999
0.5800
0.5899
87,670
+0.00(+0.14%)
Jan 24, 2024
0.5679
0.5960
0.5592
0.5891
167,264
+0.03(+5.20%)
Jan 23, 2024
0.5550
0.5600
0.5368
0.5600
49,322
+0.01(+1.27%)
Jan 22, 2024
0.5499
0.5530
0.5388
0.5530
190,835
-0.00(-0.20%)
Jan 19, 2024
0.5500
0.5600
0.5473
0.5541
44,025
-0.00(-0.34%)
Jan 18, 2024
0.5890
0.5890
0.5470
0.5560
65,218
+0.01(+1.94%)
Jan 17, 2024
0.5457
0.5672
0.5320
0.5454
150,435
-0.00(-0.84%)
Jan 16, 2024
0.5265
0.5602
0.5265
0.5500
298,317
+0.02(+4.27%)
Jan 12, 2024
0.5286
0.5470
0.5200
0.5275
295,207
-0.01(-1.20%)
Jan 11, 2024
0.4980
0.5677
0.4980
0.5339
213,568
+0.03(+5.00%)
Jan 10, 2024
0.5011
0.5230
0.4975
0.5085
90,123
+0.02(+4.59%)
Jan 09, 2024
0.4800
0.5000
0.4800
0.4862
70,513
+0.00(+0.10%)
Jan 08, 2024
0.4650
0.4987
0.4650
0.4857
70,935
+0.01(+1.57%)
Jan 05, 2024
0.4715
0.4898
0.4715
0.4782
58,932
+0.00(+0.57%)
Jan 04, 2024
0.4684
0.4833
0.4666
0.4755
15,517
+0.00(+0.11%)
Jan 03, 2024
0.4594
0.4800
0.4594
0.4750
36,707
+0.01(+1.06%)
Jan 02, 2024
0.5000
0.5040
0.4700
0.4700
88,209
-0.03(-5.22%)
Dec 29, 2023
0.4900
0.5000
0.4864
0.4959
54,045
-0.00(-0.82%)
Dec 28, 2023
0.4999
0.5092
0.4925
0.5000
31,046
+0.01(+1.15%)
Dec 27, 2023
0.4495
0.5000
0.4495
0.4943
58,983
-0.03(-5.85%)
Dec 26, 2023
0.4970
0.5300
0.4900
0.5250
152,599
+0.04(+8.36%)
Dec 22, 2023
0.4785
0.4995
0.4785
0.4845
171,382
-0.00(-0.45%)
Dec 21, 2023
0.4664
0.4868
0.4573
0.4867
486,888
+0.04(+8.16%)
Dec 20, 2023
0.4500
0.4662
0.4396
0.4500
63,127
+0.00(+0.00%)
Dec 19, 2023
0.4652
0.4705
0.4491
0.4500
70,529
-0.02(-3.33%)
Dec 18, 2023
0.4744
0.4800
0.4622
0.4655
160,808
-0.01(-1.69%)
Dec 15, 2023
0.4593
0.4782
0.4519
0.4735
130,894
+0.00(+0.68%)
Dec 14, 2023
0.4501
0.4703
0.4500
0.4703
93,139
+0.02(+4.51%)
Dec 13, 2023
0.4500
0.4500
0.4344
0.4500
34,014
+0.01(+2.67%)
Dec 12, 2023
0.4455
0.4500
0.4310
0.4383
31,770
-0.01(-1.66%)
Dec 11, 2023
0.4596
0.4639
0.4440
0.4457
135,537
-0.01(-1.72%)
Dec 08, 2023
0.4600
0.4600
0.4452
0.4535
20,070
-0.01(-1.41%)
Dec 07, 2023
0.4560
0.4628
0.4458
0.4600
14,409
+0.00(+0.63%)
Dec 06, 2023
0.4220
0.4584
0.4220
0.4571
32,950
+0.01(+2.19%)
Dec 05, 2023
0.4250
0.4603
0.4247
0.4473
21,915
-0.01(-1.43%)
Dec 04, 2023
0.4459
0.4787
0.4395
0.4538
184,591
-0.01(-2.16%)
Dec 01, 2023
0.4787
0.4787
0.4638
0.4638
42,169
-0.01(-2.01%)
Nov 30, 2023
0.4590
0.4733
0.4525
0.4733
118,875
+0.00(+0.70%)
Nov 29, 2023
0.4653
0.4741
0.4549
0.4700
34,423
-0.00(-0.36%)
Nov 28, 2023
0.4700
0.4800
0.4445
0.4717
368,103
+0.02(+4.82%)
Nov 27, 2023
0.4500
0.4886
0.4422
0.4500
443,798
+0.01(+3.09%)
Nov 24, 2023
0.4336
0.4450
0.4112
0.4365
25,210
+0.02(+4.13%)
Nov 22, 2023
0.4200
0.4300
0.4124
0.4192
31,107
-0.00(-0.36%)
Nov 21, 2023
0.3895
0.4207
0.3895
0.4207
41,596
+0.03(+7.87%)
Nov 20, 2023
0.3880
0.3900
0.3790
0.3900
80,340
+0.05(+13.70%)
Nov 17, 2023
0.3280
0.3430
0.3261
0.3430
119,899
+0.02(+4.57%)
Nov 16, 2023
0.3415
0.3415
0.3221
0.3280
15,281
-0.01(-3.53%)
Nov 15, 2023
0.3346
0.3442
0.3321
0.3400
56,886
+0.00(+0.21%)
Nov 14, 2023
0.3300
0.3632
0.3216
0.3393
21,325
-0.00(-0.91%)
Nov 13, 2023
0.3400
0.3469
0.3400
0.3424
16,775
+0.00(+0.41%)
Nov 10, 2023
0.3518
0.3518
0.3335
0.3410
40,547
-0.00(-1.16%)
Nov 09, 2023
0.3678
0.3678
0.3422
0.3450
48,350
-0.00(-0.83%)
Nov 08, 2023
0.3486
0.3625
0.3479
0.3479
16,061
-0.01(-3.97%)
Nov 07, 2023
0.3700
0.3700
0.3623
0.3623
8,565
+0.01(+3.40%)
Nov 06, 2023
0.3803
0.3803
0.3504
0.3504
14,431
-0.01(-2.18%)
Nov 03, 2023
0.3700
0.3700
0.3580
0.3582
91,946
-0.01(-3.71%)
Nov 02, 2023
0.3500
0.3786
0.3500
0.3720
49,844
+0.02(+5.11%)
Nov 01, 2023
0.3408
0.3539
0.3376
0.3539
32,510
+0.00(+1.11%)
Oct 31, 2023
0.3500
0.3700
0.3500
0.3500
5,141
-0.01(-2.13%)
Oct 30, 2023
0.3600
0.3600
0.3576
0.3576
98,449
-0.01(-2.03%)
Oct 27, 2023
0.3538
0.3651
0.3538
0.3650
26,100
-0.01(-1.35%)
Oct 26, 2023
0.3840
0.3916
0.3642
0.3700
95,291
+0.00(+0.43%)
Oct 25, 2023
0.3600
0.3720
0.3600
0.3684
38,755
-0.01(-1.84%)
Oct 24, 2023
0.3789
0.3794
0.3640
0.3753
5,673
-0.01(-1.60%)
Oct 23, 2023
0.3879
0.4000
0.3710
0.3814
29,986
+0.01(+2.83%)
Oct 20, 2023
0.3990
0.4059
0.3611
0.3709
134,709
-0.03(-7.28%)
Oct 19, 2023
0.3975
0.4100
0.3975
0.4000
164,723
+0.01(+1.63%)
Oct 18, 2023
0.3780
0.4223
0.3780
0.3936
194,685
+0.01(+3.33%)
Oct 17, 2023
0.3850
0.3875
0.3780
0.3809
104,326
+0.00(+0.87%)
Oct 16, 2023
0.3737
0.3815
0.3691
0.3776
134,863
-0.00(-0.71%)
Oct 13, 2023
0.3726
0.3960
0.3690
0.3803
87,836
+0.01(+3.51%)
Oct 12, 2023
0.3586
0.3700
0.3509
0.3674
52,483
+0.02(+5.42%)
Oct 11, 2023
0.3459
0.3586
0.3407
0.3485
8,482
+0.01(+4.34%)
Oct 10, 2023
0.3387
0.3406
0.3340
0.3340
15,083
+0.01(+4.38%)
Oct 09, 2023
0.3300
0.3393
0.3200
0.3200
2,660
-0.02(-5.88%)
Oct 06, 2023
0.3300
0.3400
0.3200
0.3400
17,901
+0.02(+4.62%)
Oct 05, 2023
0.3099
0.3250
0.3099
0.3250
32,559
-0.00(-0.31%)
Oct 04, 2023
0.2988
0.3260
0.2976
0.3260
14,296
+0.02(+8.05%)
Oct 03, 2023
0.2981
0.3029
0.2923
0.3017
8,154
+0.00(+1.38%)
Oct 02, 2023
0.3009
0.3009
0.2976
0.2976
2,442
-0.01(-2.78%)
Sep 29, 2023
0.3000
0.3061
0.2950
0.3061
18,332
+0.00(+1.26%)
Sep 28, 2023
0.3150
0.3187
0.3023
0.3023
20,011
-0.00(-0.23%)
Sep 27, 2023
0.3154
0.3190
0.3030
0.3030
41,976
-0.01(-3.93%)
Sep 26, 2023
0.3318
0.3342
0.3154
0.3154
28,918
-0.01(-3.13%)
Sep 25, 2023
0.3400
0.3335
0.3256
0.3256
19,653
-0.02(-5.29%)
Sep 22, 2023
0.3069
0.3537
0.3069
0.3438
15,104
+0.02(+6.51%)
Sep 21, 2023
0.3395
0.3395
0.3210
0.3228
9,093
-0.01(-1.74%)
Sep 20, 2023
0.3244
0.3345
0.3156
0.3285
22,547
+0.01(+2.66%)
Sep 19, 2023
0.3300
0.3300
0.3159
0.3200
8,315
-0.01(-1.66%)
Sep 18, 2023
0.3401
0.3401
0.3138
0.3254
9,997
+0.00(+0.12%)
Sep 15, 2023
0.3316
0.3316
0.3250
0.3250
35,047
+0.01(+2.69%)
Sep 14, 2023
0.3284
0.3284
0.3165
0.3165
79,022
-0.01(-2.41%)
Sep 13, 2023
0.3547
0.3547
0.3231
0.3243
6,225
-0.02(-5.42%)
Sep 12, 2023
0.3442
0.3513
0.3365
0.3429
14,529
-0.00(-0.95%)
Sep 11, 2023
0.3446
0.3517
0.3367
0.3462
94,641
+0.02(+5.13%)
Sep 08, 2023
0.3198
0.3330
0.3149
0.3293
23,039
+0.01(+4.77%)
Sep 07, 2023
0.3130
0.3286
0.3130
0.3143
45,207
+0.00(+0.51%)
Sep 06, 2023
0.3350
0.3350
0.3127
0.3127
68,152
-0.02(-5.53%)
Sep 05, 2023
0.3341
0.3423
0.3230
0.3310
92,299
-0.00(-0.75%)
Sep 01, 2023
0.3300
0.3499
0.3288
0.3335
39,035
+0.01(+3.96%)
Aug 31, 2023
0.3277
0.3319
0.3111
0.3208
112,528
-0.00(-1.47%)
Aug 30, 2023
0.3280
0.3525
0.3256
0.3256
24,617
-0.01(-4.24%)
Aug 29, 2023
0.3352
0.3406
0.3218
0.3400
86,438
+0.03(+8.01%)
Aug 28, 2023
0.3357
0.3357
0.3041
0.3148
27,804
-0.01(-4.32%)
Aug 25, 2023
0.3300
0.3402
0.3261
0.3290
42,825
+0.00(+0.70%)
Aug 24, 2023
0.3094
0.3267
0.3094
0.3267
54,096
+0.03(+8.68%)
Aug 23, 2023
0.2919
0.3086
0.2793
0.3006
48,007
+0.01(+2.98%)
Aug 22, 2023
0.2655
0.2919
0.2591
0.2919
10,207
+0.03(+10.19%)
Aug 21, 2023
0.2650
0.2697
0.2600
0.2649
68,732
-0.00(-0.79%)
Aug 18, 2023
0.2650
0.2700
0.2600
0.2670
43,051
-0.00(-1.11%)
Aug 17, 2023
0.2713
0.2860
0.2700
0.2700
104,407
-0.00(-0.55%)
Aug 16, 2023
0.2892
0.2921
0.2715
0.2715
33,727
-0.01(-5.14%)
Aug 15, 2023
0.3000
0.3000
0.2810
0.2862
19,068
-0.00(-1.14%)
Aug 14, 2023
0.2837
0.3000
0.2837
0.2895
62,312
+0.01(+2.73%)
Aug 11, 2023
0.2948
0.3000
0.2800
0.2818
38,863
-0.00(-1.12%)
Aug 10, 2023
0.2934
0.2934
0.2800
0.2850
32,144
+0.00(+1.79%)
Aug 09, 2023
0.2909
0.2909
0.2800
0.2800
62,229
-0.01(-3.85%)
Aug 08, 2023
0.2920
0.2940
0.2800
0.2912
77,883
-0.01(-2.97%)
Aug 07, 2023
0.2820
0.3008
0.2820
0.3001
20,051
+0.01(+5.19%)
Aug 04, 2023
0.3021
0.3058
0.2792
0.2853
54,408
-0.01(-4.90%)
Aug 03, 2023
0.3017
0.3038
0.2984
0.3000
41,316
+0.00(+1.11%)
Aug 02, 2023
0.2800
0.2990
0.2800
0.2967
4,531
+0.00(+0.92%)
Aug 01, 2023
0.3038
0.3097
0.2922
0.2940
22,479
-0.02(-5.65%)
Jul 31, 2023
0.3048
0.3189
0.3024
0.3116
78,110
+0.01(+4.53%)
Jul 28, 2023
0.2971
0.3025
0.2950
0.2981
86,001
+0.00(+1.15%)
Jul 27, 2023
0.2900
0.3032
0.2900
0.2947
58,270
-0.01(-2.90%)
Jul 26, 2023
0.2989
0.3042
0.2943
0.3035
28,717
+0.00(+1.54%)
Jul 25, 2023
0.3296
0.3329
0.2979
0.2989
85,292
-0.03(-7.72%)
Jul 24, 2023
0.3237
0.3280
0.3048
0.3239
47,310
-0.00(-0.22%)
Jul 21, 2023
0.3000
0.3280
0.3000
0.3246
45,676
+0.03(+8.38%)
Jul 20, 2023
0.2978
0.2995
0.2950
0.2995
10,005
+0.00(+1.39%)
Jul 19, 2023
0.2901
0.3013
0.2901
0.2954
34,632
+0.01(+1.86%)
Jul 18, 2023
0.3049
0.3049
0.2900
0.2900
97,584
-0.01(-3.33%)
Jul 17, 2023
0.3193
0.3193
0.2899
0.3000
294,293
+0.00(+0.00%)
Jul 14, 2023
0.3084
0.3220
0.3000
0.3000
99,198
-0.01(-1.80%)
Jul 13, 2023
0.3257
0.3370
0.3000
0.3055
336,477
-0.02(-6.97%)
Jul 12, 2023
0.3482
0.3611
0.3220
0.3284
159,312
-0.01(-2.70%)
Jul 11, 2023
0.3576
0.3576
0.3360
0.3375
88,681
-0.03(-7.23%)
Jul 10, 2023
0.3410
0.3690
0.3410
0.3638
62,976
-0.01(-1.68%)
Jul 07, 2023
0.3701
0.3701
0.3636
0.3700
31,027
+0.01(+2.49%)
Jul 06, 2023
0.3700
0.3800
0.3605
0.3610
35,670
-0.01(-2.41%)
Jul 05, 2023
0.3750
0.3755
0.3601
0.3699
39,345
+0.00(+0.30%)
Jul 03, 2023
0.3439
0.3695
0.3439
0.3688
6,242
-0.01(-2.95%)
Jun 30, 2023
0.3748
0.3800
0.3695
0.3800
24,404
+0.00(+0.00%)
Jun 29, 2023
0.3804
0.3851
0.3696
0.3800
37,296
-0.00(-1.25%)
Jun 28, 2023
0.3520
0.3848
0.3400
0.3848
87,964
+0.03(+7.79%)
Jun 27, 2023
0.3625
0.3625
0.3494
0.3570
69,878
-0.00(-0.83%)
Jun 26, 2023
0.3514
0.3625
0.3427
0.3600
15,220
+0.01(+1.61%)
Jun 23, 2023
0.3557
0.3644
0.3500
0.3543
43,879
-0.01(-1.64%)
Jun 22, 2023
0.3700
0.3700
0.3602
0.3602
50,450
-0.01(-2.52%)
Jun 21, 2023
0.3599
0.3756
0.3531
0.3695
82,722
+0.01(+2.61%)
Jun 20, 2023
0.3600
0.3634
0.3501
0.3601
42,437
-0.00(-0.61%)
Jun 16, 2023
0.3734
0.3750
0.3600
0.3623
57,975
-0.01(-3.44%)
Jun 15, 2023
0.3800
0.3824
0.3701
0.3752
110,668
+0.00(+0.64%)
Jun 14, 2023
0.3645
0.3728
0.3645
0.3728
35,930
+0.00(+0.08%)
Jun 13, 2023
0.3812
0.3812
0.3500
0.3725
190,339
-0.01(-2.10%)
Jun 12, 2023
0.3990
0.3990
0.3783
0.3805
29,228
-0.01(-3.30%)
Jun 09, 2023
0.3902
0.3935
0.3870
0.3935
27,847
+0.00(+0.85%)
Jun 08, 2023
0.3796
0.3903
0.3796
0.3902
113,114
+0.01(+2.55%)
Jun 07, 2023
0.3888
0.4001
0.3702
0.3805
43,062
-0.01(-2.26%)
Jun 06, 2023
0.3972
0.3996
0.3850
0.3893
111,148
-0.00(-1.07%)
Jun 05, 2023
0.3905
0.4100
0.3790
0.3935
127,752
-0.01(-2.11%)
Jun 02, 2023
0.4000
0.4090
0.3912
0.4020
62,535
+0.00(+1.11%)
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.