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
Datametrex Ai Limit
(OP:
DTMXF
)
0.0181
UNCHANGED
Streaming Delayed Price
Updated: 12:25 PM EDT, May 30, 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, 2022
0.1100
0.1220
0.1100
0.1100
6,916
-0.01(-7.64%)
May 27, 2022
0.1191
0.1191
0.1191
0.1191
1,500
+0.00(+1.71%)
May 26, 2022
0.1171
0.1171
0.1171
0.1171
3,500
+0.00(+3.72%)
May 25, 2022
0.1172
0.1246
0.1129
0.1129
27,833
-0.01(-5.92%)
May 24, 2022
0.1172
0.1200
0.1172
0.1200
8,040
+0.00(+2.74%)
May 23, 2022
0.1200
0.1200
0.1168
0.1168
16,972
+0.00(+0.00%)
May 20, 2022
0.1165
0.1207
0.1139
0.1168
26,800
-0.00(-3.71%)
May 19, 2022
0.1209
0.1213
0.1193
0.1213
34,875
+0.00(+2.88%)
May 18, 2022
0.1207
0.1207
0.1150
0.1179
99,292
+0.00(+1.46%)
May 17, 2022
0.1250
0.1250
0.1151
0.1162
93,619
+0.01(+7.29%)
May 16, 2022
0.1178
0.1178
0.1073
0.1083
242,325
-0.01(-9.75%)
May 13, 2022
0.1243
0.1250
0.1150
0.1200
131,368
-0.00(-0.66%)
May 12, 2022
0.1190
0.1279
0.1180
0.1208
502,097
+0.00(+2.37%)
May 11, 2022
0.1220
0.1220
0.1180
0.1180
22,060
-0.00(-3.83%)
May 10, 2022
0.1231
0.1278
0.1227
0.1227
142,506
-0.00(-0.73%)
May 09, 2022
0.1364
0.1364
0.1236
0.1236
10,932
-0.01(-10.50%)
May 06, 2022
0.1382
0.1385
0.1350
0.1381
16,610
-0.01(-4.63%)
May 05, 2022
0.1300
0.1500
0.1293
0.1448
287,864
+0.03(+24.51%)
May 04, 2022
0.1183
0.1183
0.1163
0.1163
80,000
-0.00(-3.08%)
May 03, 2022
0.1330
0.1338
0.1200
0.1200
233,385
-0.01(-9.84%)
May 02, 2022
0.1286
0.1331
0.1257
0.1331
8,654
+0.01(+5.89%)
Apr 29, 2022
0.1207
0.1302
0.1207
0.1257
5,605
+0.00(+2.36%)
Apr 28, 2022
0.1260
0.1260
0.1228
0.1228
1,315
+0.00(+2.25%)
Apr 27, 2022
0.1227
0.1232
0.1199
0.1201
29,100
-0.00(-2.12%)
Apr 26, 2022
0.1370
0.1370
0.1227
0.1227
13,310
-0.00(-0.97%)
Apr 25, 2022
0.1239
0.1274
0.1239
0.1239
3,000
+0.00(+0.57%)
Apr 22, 2022
0.1420
0.1420
0.1232
0.1232
1,899
-0.01(-5.16%)
Apr 21, 2022
0.1275
0.1299
0.1275
0.1299
1,000
+0.00(+1.88%)
Apr 20, 2022
0.1272
0.1275
0.1272
0.1275
5,100
+0.00(+0.79%)
Apr 19, 2022
0.1285
0.1285
0.1265
0.1265
9,002
+0.00(+3.60%)
Apr 18, 2022
0.1390
0.1390
0.1220
0.1221
30,199
-0.00(-2.40%)
Apr 14, 2022
0.1251
0.1251
0.1251
0.1251
5,050
-0.01(-4.65%)
Apr 13, 2022
0.1420
0.1420
0.1279
0.1312
7,250
+0.00(+2.18%)
Apr 12, 2022
0.1284
0.1284
0.1284
0.1284
526
-0.00(-0.70%)
Apr 08, 2022
0.1293
0
+0.00(+1.02%)
Apr 07, 2022
0.1273
0.1280
0.1273
0.1280
3,815
-0.00(-0.93%)
Apr 06, 2022
0.1274
0.1292
0.1274
0.1292
1,530
-0.00(-1.67%)
Apr 05, 2022
0.1332
0.1332
0.1300
0.1314
12,690
-0.00(-0.90%)
Apr 04, 2022
0.1308
0.1326
0.1271
0.1326
99,010
+0.00(+1.07%)
Apr 01, 2022
0.1304
0.1342
0.1274
0.1312
27,684
+0.00(+0.31%)
Mar 31, 2022
0.1397
0.1397
0.1210
0.1308
13,000
+0.00(+0.77%)
Mar 30, 2022
0.1298
0.1298
0.1298
0.1298
780
-0.00(-2.33%)
Mar 29, 2022
0.1291
0.1329
0.1291
0.1329
4,700
+0.00(+2.86%)
Mar 28, 2022
0.1300
0.1300
0.1292
0.1292
6,200
+0.00(+1.97%)
Mar 25, 2022
0.1280
0.1280
0.1231
0.1267
13,156
-0.00(-3.58%)
Mar 24, 2022
0.1299
0.1314
0.1299
0.1314
2,800
+0.00(+0.08%)
Mar 23, 2022
0.1298
0.1313
0.1291
0.1313
17,700
+0.00(+1.00%)
Mar 22, 2022
0.1371
0.1371
0.1300
0.1300
26,530
-0.00(-1.44%)
Mar 21, 2022
0.1270
0.1381
0.1270
0.1319
20,248
-0.00(-2.87%)
Mar 18, 2022
0.1358
0.1358
0.1358
0.1358
10,027
+0.01(+4.62%)
Mar 17, 2022
0.1346
0.1346
0.1259
0.1298
53,000
+0.00(+3.34%)
Mar 16, 2022
0.1276
0.1276
0.1256
0.1256
2,475
-0.00(-3.31%)
Mar 14, 2022
0.1299
0
+0.00(+3.10%)
Mar 10, 2022
0.1260
0
+0.00(+3.70%)
Mar 09, 2022
0.1209
0.1215
0.1209
0.1215
10,182
+0.01(+6.39%)
Mar 08, 2022
0.1150
0.1157
0.1100
0.1142
67,115
-0.01(-5.15%)
Mar 07, 2022
0.1315
0.1315
0.1190
0.1204
51,925
-0.01(-6.81%)
Mar 04, 2022
0.1282
0.1292
0.1250
0.1292
8,307
-0.00(-2.93%)
Mar 03, 2022
0.1381
0.1382
0.1331
0.1331
17,015
-0.00(-0.15%)
Mar 02, 2022
0.1350
0.1358
0.1317
0.1333
3,439
+0.00(+2.54%)
Mar 01, 2022
0.1300
0.1300
0.1300
0.1300
3,000
-0.00(-0.76%)
Feb 28, 2022
0.1301
0.1310
0.1301
0.1310
1,500
-0.01(-3.96%)
Feb 25, 2022
0.1364
0.1364
0.1364
0.1364
17,046
+0.01(+12.17%)
Feb 24, 2022
0.1133
0.1216
0.1133
0.1216
36,382
-0.00(-3.57%)
Feb 23, 2022
0.1320
0.1320
0.1171
0.1261
252,568
-0.01(-3.96%)
Feb 22, 2022
0.1406
0.1406
0.1300
0.1313
16,373
-0.01(-3.88%)
Feb 18, 2022
0.1366
0
-0.00(-3.12%)
Feb 17, 2022
0.1425
0.1425
0.1410
0.1410
35,625
+0.00(+1.08%)
Feb 16, 2022
0.1392
0.1434
0.1370
0.1395
23,730
-0.01(-4.52%)
Feb 15, 2022
0.1440
0.1461
0.1395
0.1461
115,193
+0.00(+2.38%)
Feb 14, 2022
0.1450
0.1490
0.1350
0.1427
13,589
+0.00(+1.78%)
Feb 11, 2022
0.1504
0.1504
0.1402
0.1402
173,600
-0.01(-5.14%)
Feb 10, 2022
0.1550
0.1550
0.1450
0.1478
86,050
+0.00(+1.30%)
Feb 09, 2022
0.1540
0.1540
0.1433
0.1459
122,765
-0.00(-2.73%)
Feb 08, 2022
0.1500
0.1531
0.1500
0.1500
11,500
+0.00(+3.31%)
Feb 07, 2022
0.1472
0.1472
0.1452
0.1452
31,800
+0.00(+3.49%)
Feb 04, 2022
0.1398
0.1450
0.1312
0.1403
199,302
-0.00(-3.17%)
Feb 03, 2022
0.1590
0.1449
0.1449
4,995
-0.01(-3.85%)
Feb 02, 2022
0.1510
0.1510
0.1448
0.1507
405,146
+0.00(+2.45%)
Feb 01, 2022
0.1469
0.1502
0.1469
0.1471
67,250
-0.01(-3.86%)
Jan 31, 2022
0.1500
0.1534
0.1450
0.1530
83,785
+0.01(+5.52%)
Jan 28, 2022
0.1440
0.1450
0.1436
0.1450
37,562
-0.00(-1.49%)
Jan 27, 2022
0.1472
0.1539
0.1472
0.1472
109,549
-0.01(-4.97%)
Jan 26, 2022
0.1596
0.1596
0.1521
0.1549
114,014
+0.00(+3.27%)
Jan 25, 2022
0.1466
0.1509
0.1460
0.1500
66,962
+0.00(+0.00%)
Jan 24, 2022
0.1574
0.1680
0.1452
0.1500
223,309
-0.02(-12.79%)
Jan 21, 2022
0.1873
0.1940
0.1660
0.1720
166,016
-0.02(-8.02%)
Jan 20, 2022
0.1962
0.1975
0.1837
0.1870
88,447
+0.00(+1.08%)
Jan 19, 2022
0.1900
0.1920
0.1836
0.1850
204,889
+0.00(+1.65%)
Jan 18, 2022
0.1875
0.1940
0.1800
0.1820
247,199
-0.01(-5.94%)
Jan 14, 2022
0.1935
0
+0.01(+5.16%)
Jan 13, 2022
0.2000
0.2283
0.1840
0.1840
353,914
+0.02(+12.20%)
Jan 12, 2022
0.1536
0.1661
0.1504
0.1640
189,547
+0.02(+10.07%)
Jan 11, 2022
0.1540
0.1559
0.1451
0.1490
77,940
+0.01(+6.43%)
Jan 10, 2022
0.1357
0.1400
0.1270
0.1400
29,237
+0.01(+10.24%)
Jan 07, 2022
0.1338
0.1338
0.1221
0.1270
37,841
+0.00(+0.08%)
Jan 06, 2022
0.1269
0.1277
0.1243
0.1269
28,100
+0.01(+9.78%)
Jan 05, 2022
0.1350
0.1350
0.1156
0.1156
56,002
-0.01(-7.00%)
Jan 03, 2022
0.1243
0.1243
0.1243
0
+0.00(+0.08%)
Dec 31, 2021
0.1216
0.1277
0.1216
0.1242
21,795
+0.00(+3.07%)
Dec 30, 2021
0.1173
0.1205
0.1076
0.1205
89,350
-0.01(-4.59%)
Dec 29, 2021
0.1299
0.1350
0.1239
0.1263
15,350
-0.01(-6.44%)
Dec 28, 2021
0.1400
0.1400
0.1350
0.1350
27,000
+0.00(+0.00%)
Dec 27, 2021
0.1290
0.1350
0.1290
0.1350
20,550
+0.01(+4.65%)
Dec 23, 2021
0.1410
0.1410
0.1225
0.1290
49,000
-0.00(-0.54%)
Dec 22, 2021
0.1297
0.1297
0.1297
0.1297
9,001
+0.00(+0.62%)
Dec 21, 2021
0.1202
0.1289
0.1202
0.1289
42,341
+0.00(+3.29%)
Dec 20, 2021
0.1278
0.1363
0.1225
0.1248
226,200
-0.01(-4.29%)
Dec 17, 2021
0.1277
0.1336
0.1274
0.1304
22,418
-0.00(-2.25%)
Dec 16, 2021
0.1300
0.1334
0.1287
0.1334
10,864
+0.01(+4.30%)
Dec 15, 2021
0.1362
0.1328
0.1230
0.1279
51,750
-0.01(-6.91%)
Dec 14, 2021
0.1309
0.1374
0.1309
0.1374
36,000
-0.00(-1.36%)
Dec 13, 2021
0.1399
0.1496
0.1393
0.1393
9,002
-0.00(-0.85%)
Dec 10, 2021
0.1403
0.1460
0.1403
0.1405
15,863
-0.00(-2.29%)
Dec 09, 2021
0.1611
0.1630
0.1438
0.1438
18,500
-0.00(-1.71%)
Dec 08, 2021
0.1459
0.1543
0.1402
0.1463
91,228
+0.00(+3.32%)
Dec 07, 2021
0.1430
0.1430
0.1400
0.1416
21,088
-0.00(-0.42%)
Dec 06, 2021
0.1400
0.1434
0.1400
0.1422
40,680
-0.01(-4.50%)
Dec 03, 2021
0.1475
0.1489
0.1430
0.1489
31,450
-0.00(-0.20%)
Dec 02, 2021
0.1534
0.1534
0.1433
0.1492
24,950
-0.00(-0.13%)
Dec 01, 2021
0.1582
0.1583
0.1494
0.1494
116,842
-0.01(-3.68%)
Nov 30, 2021
0.1617
0.1617
0.1551
0.1551
90,969
-0.00(-1.77%)
Nov 29, 2021
0.1545
0.1618
0.1521
0.1579
105,685
+0.01(+6.40%)
Nov 26, 2021
0.1500
0.1518
0.1479
0.1484
43,225
+0.00(+0.07%)
Nov 24, 2021
0.1500
0.1502
0.1455
0.1483
13,243
-0.00(-1.13%)
Nov 23, 2021
0.1500
0.1529
0.1500
0.1500
8,100
+0.01(+3.52%)
Nov 22, 2021
0.1476
0.1511
0.1449
0.1449
14,888
-0.00(-1.83%)
Nov 19, 2021
0.1510
0.1510
0.1476
0.1476
850
-0.00(-1.80%)
Nov 18, 2021
0.1565
0.1503
0.1503
0.1503
6,000
+0.00(+0.20%)
Nov 17, 2021
0.1586
0.1586
0.1500
0.1500
96,300
-0.00(-2.72%)
Nov 16, 2021
0.1600
0.1630
0.1542
0.1542
41,650
-0.00(-2.10%)
Nov 15, 2021
0.1510
0.1610
0.1510
0.1575
51,796
+0.01(+4.37%)
Nov 12, 2021
0.1505
0.1520
0.1418
0.1509
82,583
+0.01(+7.02%)
Nov 11, 2021
0.1464
0.1464
0.1386
0.1410
10,950
+0.00(+0.71%)
Nov 09, 2021
0.1399
0.1500
0.1354
0.1400
51,623
+0.00(+2.79%)
Nov 08, 2021
0.1352
0.1396
0.1352
0.1362
39,269
-0.00(-2.08%)
Nov 05, 2021
0.1416
0.1464
0.1354
0.1391
38,604
-0.00(-2.59%)
Nov 04, 2021
0.1451
0.1451
0.1402
0.1428
23,000
+0.00(+1.64%)
Nov 03, 2021
0.1466
0.1466
0.1400
0.1405
51,900
-0.00(-2.02%)
Nov 02, 2021
0.1415
0.1456
0.1381
0.1434
4,048
+0.00(+0.70%)
Nov 01, 2021
0.1431
0.1432
0.1370
0.1424
26,815
+0.00(+1.06%)
Oct 29, 2021
0.1388
0.1450
0.1388
0.1409
5,635
-0.00(-0.28%)
Oct 28, 2021
0.1482
0.1507
0.1413
0.1413
56,896
-0.01(-5.04%)
Oct 27, 2021
0.1503
0.1541
0.1476
0.1488
208,774
+0.00(+1.64%)
Oct 26, 2021
0.1520
0.1464
122,300
+0.01(+7.25%)
Oct 25, 2021
0.1350
0.1419
0.1338
0.1365
26,099
+0.00(+3.25%)
Oct 22, 2021
0.1335
0.1335
0.1292
0.1322
25,000
+0.00(+2.56%)
Oct 21, 2021
0.1380
0.1384
0.1289
0.1289
28,747
-0.00(-0.85%)
Oct 20, 2021
0.1382
0.1404
0.1300
0.1300
111,152
-0.01(-3.77%)
Oct 19, 2021
0.1383
0.1383
0.1330
0.1351
56,368
-0.00(-1.96%)
Oct 18, 2021
0.1400
0.1400
0.1334
0.1378
104,745
-0.00(-2.82%)
Oct 15, 2021
0.1459
0.1493
0.1350
0.1418
22,917
+0.00(+1.79%)
Oct 14, 2021
0.1383
0.1393
0.1383
0.1393
14,842
+0.00(+0.80%)
Oct 13, 2021
0.1415
0.1427
0.1382
0.1382
17,639
+0.00(+1.10%)
Oct 12, 2021
0.1377
0.1377
0.1365
0.1367
7,500
-0.00(-0.73%)
Oct 11, 2021
0.1400
0.1499
0.1377
0.1377
21,025
-0.00(-1.57%)
Oct 08, 2021
0.1480
0.1480
0.1396
0.1399
40,370
-0.00(-2.78%)
Oct 07, 2021
0.1437
0.1439
0.1391
0.1439
10,662
+0.00(+0.00%)
Oct 06, 2021
0.1502
0.1502
0.1415
0.1439
51,029
+0.00(+0.56%)
Oct 05, 2021
0.1515
0.1517
0.1418
0.1431
33,628
-0.01(-3.96%)
Oct 04, 2021
0.1469
0.1508
0.1383
0.1490
7,724
+0.01(+4.49%)
Oct 01, 2021
0.1425
0.1426
0.1425
0.1426
6,050
+0.00(+2.81%)
Sep 30, 2021
0.1390
0.1428
0.1335
0.1387
32,605
+0.00(+2.51%)
Sep 29, 2021
0.1420
0.1452
0.1353
0.1353
3,650
-0.00(-2.31%)
Sep 28, 2021
0.1451
0.1451
0.1348
0.1385
55,770
-0.00(-1.00%)
Sep 27, 2021
0.1399
0.1399
0.1399
0.1399
525
+0.01(+4.56%)
Sep 24, 2021
0.1384
0.1384
0.1338
0.1338
4,490
-0.01(-4.43%)
Sep 23, 2021
0.1423
0.1425
0.1400
0.1400
53,900
-0.00(-0.92%)
Sep 22, 2021
0.1457
0.1458
0.1395
0.1413
61,901
+0.00(+0.93%)
Sep 21, 2021
0.1400
0.1400
0.1400
0.1400
2,913
+0.00(+2.12%)
Sep 20, 2021
0.1520
0.1520
0.1319
0.1371
36,755
-0.01(-4.92%)
Sep 17, 2021
0.1501
0.1501
0.1442
0.1442
39,696
-0.00(-2.44%)
Sep 16, 2021
0.1503
0.1503
0.1454
0.1478
29,030
-0.00(-1.99%)
Sep 15, 2021
0.1507
0.1535
0.1477
0.1508
86,059
-0.00(-2.08%)
Sep 14, 2021
0.1639
0.1639
0.1500
0.1540
36,172
+0.00(+2.33%)
Sep 13, 2021
0.1541
0.1541
0.1448
0.1505
97,990
+0.00(+0.00%)
Sep 10, 2021
0.1469
0.1509
0.1459
0.1505
54,787
+0.02(+14.02%)
Sep 09, 2021
0.1349
0.1349
0.1302
0.1320
26,500
+0.00(+1.30%)
Sep 08, 2021
0.1350
0.1351
0.1301
0.1303
94,734
-0.01(-6.39%)
Sep 07, 2021
0.1359
0.1425
0.1338
0.1392
80,375
+0.00(+1.02%)
Sep 03, 2021
0.1406
0.1406
0.1373
0.1378
42,259
-0.00(-0.93%)
Sep 02, 2021
0.1418
0.1418
0.1387
0.1391
7,021
+0.00(+0.72%)
Sep 01, 2021
0.1382
0.1431
0.1381
0.1381
88,908
-0.01(-3.49%)
Aug 31, 2021
0.1421
0.1479
0.1421
0.1431
37,256
+0.00(+0.77%)
Aug 30, 2021
0.1456
0.1470
0.1389
0.1420
30,346
-0.01(-3.60%)
Aug 27, 2021
0.1440
0.1473
0.1440
0.1473
16,341
+0.00(+2.94%)
Aug 26, 2021
0.1470
0.1470
0.1431
0.1431
72,537
-0.00(-1.17%)
Aug 25, 2021
0.1470
0.1470
0.1389
0.1448
35,065
+0.00(+1.69%)
Aug 24, 2021
0.1432
0.1432
0.1424
0.1424
27,388
-0.00(-0.42%)
Aug 23, 2021
0.1459
0.1492
0.1417
0.1430
80,669
-0.00(-1.04%)
Aug 20, 2021
0.1443
0.1465
0.1400
0.1445
148,457
+0.00(+3.29%)
Aug 19, 2021
0.1532
0.1532
0.1399
0.1399
16,262
-0.01(-8.86%)
Aug 18, 2021
0.1624
0.1624
0.1501
0.1535
185,027
-0.00(-2.10%)
Aug 17, 2021
0.1700
0.1700
0.1568
0.1568
289,173
-0.00(-1.69%)
Aug 16, 2021
0.1633
0.1633
0.1557
0.1595
138,789
-0.00(-0.62%)
Aug 13, 2021
0.1634
0.1642
0.1605
0.1605
10,200
+0.00(+1.78%)
Aug 12, 2021
0.1600
0.1600
0.1577
0.1577
19,225
+0.00(+2.27%)
Aug 10, 2021
0.1542
0.1542
0.1542
0
-0.00(-1.22%)
Aug 09, 2021
0.1488
0.1561
0.1488
0.1561
22,000
+0.01(+4.07%)
Aug 06, 2021
0.1481
0.1500
0.1481
0.1500
5,905
+0.00(+1.63%)
Aug 05, 2021
0.1527
0.1527
0.1476
0.1476
22,810
-0.00(-1.60%)
Aug 04, 2021
0.1470
0.1500
0.1452
0.1500
38,723
+0.00(+3.31%)
Aug 03, 2021
0.1400
0.1480
0.1400
0.1452
51,208
-0.01(-3.39%)
Aug 02, 2021
0.1564
0.1564
0.1350
0.1503
41,949
+0.01(+6.75%)
Jul 30, 2021
0.1408
0.1408
0.1408
0.1408
30,007
+0.00(+2.70%)
Jul 29, 2021
0.1364
0.1409
0.1364
0.1371
8,250
-0.00(-1.15%)
Jul 28, 2021
0.1500
0.1500
0.1387
0.1387
24,401
-0.02(-11.32%)
Jul 26, 2021
0.1564
0.1564
0.1564
0
-0.00(-0.06%)
Jul 23, 2021
0.1501
0.1597
0.1501
0.1565
41,850
+0.00(+2.42%)
Jul 22, 2021
0.1528
0.1570
0.1528
0.1528
25,512
+0.00(+0.46%)
Jul 21, 2021
0.1595
0.1600
0.1521
0.1521
3,600
+0.00(+0.07%)
Jul 20, 2021
0.1535
0.1542
0.1520
0.1520
30,650
-0.00(-0.13%)
Jul 19, 2021
0.1790
0.1790
0.1522
0.1522
31,160
-0.01(-4.16%)
Jul 16, 2021
0.1600
0.1600
0.1588
0.1588
35,137
+0.01(+3.25%)
Jul 15, 2021
0.1540
0.1607
0.1538
0.1538
30,023
-0.00(-1.09%)
Jul 14, 2021
0.1605
0.1605
0.1555
0.1555
37,864
+0.00(+0.19%)
Jul 13, 2021
0.1560
0.1603
0.1552
0.1552
85,080
-0.00(-3.06%)
Jul 12, 2021
0.1595
0.1601
0.1580
0.1601
14,222
+0.01(+3.83%)
Jul 09, 2021
0.1542
0.1542
0.1542
0.1542
1,000
+0.00(+1.45%)
Jul 08, 2021
0.1540
0.1589
0.1468
0.1520
187,334
-0.00(-2.38%)
Jul 07, 2021
0.1612
0.1613
0.1557
0.1557
32,325
-0.01(-3.29%)
Jul 06, 2021
0.1640
0.1640
0.1581
0.1610
15,715
-0.00(-0.37%)
Jul 02, 2021
0.1635
0.1637
0.1616
0.1616
16,320
-0.01(-6.21%)
Jul 01, 2021
0.1718
0.1725
0.1718
0.1723
675
+0.00(+0.35%)
Jun 30, 2021
0.1773
0.1773
0.1624
0.1717
22,284
+0.01(+3.19%)
Jun 29, 2021
0.1661
0.1664
0.1601
0.1664
34,100
-0.00(-2.23%)
Jun 28, 2021
0.1600
0.1702
0.1580
0.1702
100,931
+0.01(+6.37%)
Jun 25, 2021
0.1704
0.1704
0.1600
0.1600
4,660
-0.00(-2.62%)
Jun 24, 2021
0.1600
0.1670
0.1600
0.1643
45,440
-0.00(-2.55%)
Jun 23, 2021
0.1707
0.1745
0.1686
0.1686
57,410
-0.01(-3.38%)
Jun 22, 2021
0.1653
0.1745
0.1651
0.1745
107,875
+0.00(+2.95%)
Jun 21, 2021
0.1850
0.1853
0.1695
0.1695
136,501
-0.02(-10.74%)
Jun 18, 2021
0.1900
0.1929
0.1832
0.1899
32,457
+0.00(+0.85%)
Jun 17, 2021
0.1906
0.1945
0.1850
0.1883
56,200
+0.02(+14.82%)
Jun 16, 2021
0.1750
0.1750
0.1640
0.1640
19,418
-0.01(-4.37%)
Jun 15, 2021
0.1950
0.1950
0.1650
0.1715
57,760
-0.01(-6.28%)
Jun 14, 2021
0.1845
0.1900
0.1820
0.1830
42,542
-0.00(-0.81%)
Jun 11, 2021
0.1823
0.1845
0.1823
0.1845
5,550
-0.00(-0.59%)
Jun 10, 2021
0.1900
0.1913
0.1856
0.1856
64,480
-0.01(-6.26%)
Jun 09, 2021
0.1901
0.1980
0.1901
0.1980
4,650
+0.00(+2.33%)
Jun 08, 2021
0.1975
0.2028
0.1935
0.1935
132,059
-0.00(-2.47%)
Jun 07, 2021
0.2100
0.2100
0.1945
0.1984
158,819
-0.01(-5.88%)
Jun 04, 2021
0.2100
0.2153
0.2061
0.2108
4,948
+0.00(+2.28%)
Jun 03, 2021
0.2130
0.2130
0.1950
0.2061
98,858
-0.01(-3.56%)
Jun 02, 2021
0.2100
0.2162
0.2060
0.2137
49,416
+0.00(+1.76%)
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.