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
Bio-Key Intl Inc
(NQ:
BKYI
)
1.814
-0.087 (-4.58%)
Streaming Delayed Price
Updated: 3:46 PM EDT, Jun 7, 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
1.920
1.944
1.760
1.944
7,589
+0.04(+2.02%)
May 30, 2024
1.861
1.905
1.861
1.905
1,417
-0.06(-3.24%)
May 29, 2024
1.880
1.969
1.796
1.969
9,067
+0.09(+4.72%)
May 28, 2024
1.920
1.940
1.774
1.880
21,599
-0.02(-1.05%)
May 24, 2024
1.740
1.930
1.620
1.900
34,561
+0.18(+10.47%)
May 23, 2024
1.700
1.720
1.660
1.720
2,596
+0.00(+0.01%)
May 22, 2024
1.740
1.749
1.600
1.720
6,078
+0.02(+1.14%)
May 21, 2024
1.600
1.700
1.600
1.700
2,948
+0.10(+6.28%)
May 20, 2024
1.680
1.680
1.600
1.600
2,220
-0.11(-6.43%)
May 17, 2024
1.680
1.710
1.680
1.710
5,477
+0.07(+4.32%)
May 16, 2024
1.640
1.680
1.610
1.639
12,699
+0.01(+0.58%)
May 15, 2024
1.635
1.635
1.630
1.630
3,515
-0.03(-1.82%)
May 14, 2024
1.630
1.660
1.600
1.660
8,753
+0.06(+3.74%)
May 13, 2024
1.610
1.650
1.600
1.600
11,756
-0.05(-3.02%)
May 10, 2024
1.630
1.650
1.620
1.650
3,054
+0.01(+0.61%)
May 09, 2024
1.679
1.679
1.630
1.640
1,771
-0.00(-0.04%)
May 08, 2024
1.680
1.705
1.551
1.641
9,249
-0.03(-1.76%)
May 07, 2024
1.750
1.760
1.670
1.670
5,920
-0.08(-4.57%)
May 06, 2024
1.650
1.790
1.650
1.750
7,759
+0.05(+2.94%)
May 03, 2024
1.660
1.700
1.660
1.700
13,637
+0.01(+0.59%)
May 02, 2024
1.603
1.734
1.551
1.690
5,281
-0.01(-0.59%)
May 01, 2024
1.640
1.760
1.640
1.700
6,664
+0.05(+3.03%)
Apr 30, 2024
1.725
1.725
1.590
1.650
9,916
-0.10(-5.71%)
Apr 29, 2024
1.590
1.790
1.590
1.750
9,651
+0.17(+10.76%)
Apr 26, 2024
1.520
1.630
1.480
1.580
6,356
+0.08(+5.33%)
Apr 25, 2024
1.570
1.600
1.500
1.500
4,754
-0.09(-5.66%)
Apr 24, 2024
1.600
1.630
1.560
1.590
14,142
-0.05(-3.05%)
Apr 23, 2024
1.640
1.685
1.490
1.640
48,877
-0.02(-1.20%)
Apr 22, 2024
1.730
1.740
1.660
1.660
24,632
-0.05(-2.64%)
Apr 19, 2024
1.692
1.740
1.692
1.705
8,397
+0.03(+1.49%)
Apr 18, 2024
1.740
1.747
1.650
1.680
14,286
-0.02(-1.18%)
Apr 17, 2024
1.840
1.840
1.500
1.700
25,338
-0.13(-7.10%)
Apr 16, 2024
1.800
1.900
1.800
1.830
6,500
+0.03(+1.67%)
Apr 15, 2024
1.877
1.877
1.800
1.800
16,092
-0.03(-1.64%)
Apr 12, 2024
1.920
1.960
1.830
1.830
7,433
-0.06(-3.17%)
Apr 11, 2024
1.980
1.980
1.810
1.890
8,976
-0.02(-1.05%)
Apr 10, 2024
1.950
2.000
1.810
1.910
9,872
-0.05(-2.55%)
Apr 09, 2024
1.850
2.050
1.790
1.960
40,801
+0.15(+8.29%)
Apr 08, 2024
1.900
1.900
1.700
1.810
43,666
+0.00(+0.00%)
Apr 05, 2024
1.930
1.930
1.810
1.810
30,149
-0.07(-3.72%)
Apr 04, 2024
1.990
1.990
1.880
1.880
24,669
-0.04(-2.08%)
Apr 03, 2024
2.080
2.080
1.900
1.920
36,632
-0.08(-4.00%)
Apr 02, 2024
2.150
2.150
1.960
2.000
46,381
-0.16(-7.41%)
Apr 01, 2024
2.020
2.250
2.020
2.160
51,747
+0.06(+2.86%)
Mar 28, 2024
2.050
2.100
2.050
2.100
9,574
+0.00(+0.00%)
Mar 27, 2024
2.000
2.100
1.960
2.100
20,655
+0.10(+5.00%)
Mar 26, 2024
2.030
2.030
1.950
2.000
25,876
-0.04(-1.96%)
Mar 25, 2024
2.000
2.090
1.950
2.040
5,784
+0.01(+0.49%)
Mar 22, 2024
1.850
2.030
1.850
2.030
18,436
+0.15(+7.98%)
Mar 21, 2024
1.920
1.990
1.880
1.880
22,380
-0.02(-1.05%)
Mar 20, 2024
2.010
2.010
1.823
1.900
43,148
-0.07(-3.55%)
Mar 19, 2024
2.090
2.090
1.950
1.970
15,975
-0.03(-1.50%)
Mar 18, 2024
1.960
2.110
1.960
2.000
24,584
+0.03(+1.52%)
Mar 15, 2024
1.970
2.080
1.890
1.970
16,736
+0.07(+3.68%)
Mar 14, 2024
1.984
2.100
1.800
1.900
39,859
-0.12(-5.94%)
Mar 13, 2024
2.110
2.130
2.000
2.020
80,399
-0.20(-8.93%)
Mar 12, 2024
2.090
2.430
1.980
2.218
358,128
+0.19(+9.26%)
Mar 11, 2024
1.980
2.100
1.980
2.030
26,450
+0.05(+2.53%)
Mar 08, 2024
1.970
2.080
1.910
1.980
21,760
-0.02(-1.00%)
Mar 07, 2024
1.970
2.130
1.960
2.000
48,042
-0.03(-1.48%)
Mar 06, 2024
1.950
2.100
1.880
2.030
37,835
+0.06(+3.05%)
Mar 05, 2024
2.110
2.110
1.850
1.970
43,924
-0.06(-2.96%)
Mar 04, 2024
2.220
2.260
2.020
2.030
13,308
-0.06(-2.87%)
Mar 01, 2024
2.190
2.190
2.035
2.090
25,460
-0.01(-0.48%)
Feb 29, 2024
2.030
2.143
1.960
2.100
43,811
+0.03(+1.45%)
Feb 28, 2024
2.090
2.130
2.050
2.070
58,494
+0.07(+3.50%)
Feb 27, 2024
1.920
2.100
1.920
2.000
38,790
-0.02(-0.96%)
Feb 26, 2024
1.890
2.110
1.890
2.019
59,863
+0.11(+5.72%)
Feb 23, 2024
1.880
1.950
1.880
1.910
15,513
-0.04(-2.04%)
Feb 22, 2024
1.990
2.010
1.806
1.950
97,385
+0.08(+4.26%)
Feb 21, 2024
1.960
1.970
1.820
1.870
70,312
-0.11(-5.56%)
Feb 20, 2024
2.090
2.270
1.830
1.980
1,207,006
+0.13(+7.03%)
Feb 16, 2024
1.790
1.923
1.790
1.850
56,123
+0.02(+1.09%)
Feb 15, 2024
1.870
1.960
1.830
1.830
52,199
-0.08(-4.19%)
Feb 14, 2024
1.910
1.930
1.850
1.910
30,490
-0.03(-1.55%)
Feb 13, 2024
1.910
1.950
1.880
1.940
55,945
-0.03(-1.52%)
Feb 12, 2024
1.870
2.000
1.870
1.970
38,411
+0.10(+5.34%)
Feb 09, 2024
1.780
1.920
1.780
1.870
43,560
+0.05(+2.75%)
Feb 08, 2024
1.870
1.900
1.780
1.820
24,124
-0.03(-1.62%)
Feb 07, 2024
1.760
1.880
1.760
1.850
11,097
+0.05(+2.78%)
Feb 06, 2024
1.820
1.860
1.790
1.800
19,384
+0.00(+0.00%)
Feb 05, 2024
1.850
1.890
1.760
1.800
47,378
-0.10(-5.26%)
Feb 02, 2024
1.960
2.010
1.850
1.900
32,876
-0.02(-0.78%)
Feb 01, 2024
2.020
2.050
1.900
1.915
73,680
-0.08(-4.25%)
Jan 31, 2024
2.060
2.104
1.970
2.000
56,677
-0.14(-6.54%)
Jan 30, 2024
2.130
2.250
2.110
2.140
70,195
-0.07(-3.25%)
Jan 29, 2024
1.990
2.340
1.968
2.212
210,790
+0.22(+11.16%)
Jan 26, 2024
1.950
2.173
1.901
1.990
365,129
+0.04(+2.05%)
Jan 25, 2024
1.910
2.060
1.890
1.950
64,105
-0.04(-2.01%)
Jan 24, 2024
1.900
2.020
1.872
1.990
67,182
+0.11(+5.85%)
Jan 23, 2024
1.900
1.940
1.830
1.880
93,776
+0.01(+0.53%)
Jan 22, 2024
1.830
1.960
1.830
1.870
106,670
+0.09(+5.06%)
Jan 19, 2024
1.790
1.890
1.735
1.780
62,560
-0.03(-1.66%)
Jan 18, 2024
1.800
1.910
1.800
1.810
116,297
-0.04(-2.16%)
Jan 17, 2024
1.870
1.950
1.750
1.850
105,417
-0.06(-3.14%)
Jan 16, 2024
1.840
1.960
1.810
1.910
172,948
-0.12(-5.91%)
Jan 12, 2024
2.060
2.180
1.820
2.030
231,294
-0.04(-1.93%)
Jan 11, 2024
2.380
2.410
1.890
2.070
2,207,325
-0.18(-8.00%)
Jan 10, 2024
2.220
2.580
2.120
2.250
748,967
+0.06(+2.74%)
Jan 09, 2024
2.300
2.410
2.190
2.190
52,147
-0.07(-3.10%)
Jan 08, 2024
2.330
2.410
2.120
2.260
165,870
-0.11(-4.64%)
Jan 05, 2024
2.620
2.670
2.340
2.370
189,978
-0.28(-10.40%)
Jan 04, 2024
2.800
3.430
2.560
2.645
1,284,421
-0.15(-5.54%)
Jan 03, 2024
2.730
2.930
2.350
2.800
131,169
+0.05(+1.82%)
Jan 02, 2024
3.020
3.020
2.660
2.750
191,765
-0.25(-8.33%)
Dec 29, 2023
3.300
3.500
2.800
3.000
694,478
-0.60(-16.67%)
Dec 28, 2023
3.170
4.120
3.140
3.600
1,346,400
+0.55(+17.98%)
Dec 27, 2023
2.920
3.280
2.920
3.051
105,141
+0.30(+10.96%)
Dec 26, 2023
2.990
3.045
2.720
2.750
25,250
-0.33(-10.71%)
Dec 22, 2023
2.980
3.080
2.700
3.080
27,248
+0.08(+2.67%)
Dec 21, 2023
2.620
3.480
2.620
3.000
238,997
+2.84(+1821.84%)
Dec 20, 2023
0.1547
0.1685
0.1400
0.1561
900,719
-0.00(-2.13%)
Dec 19, 2023
0.1619
0.1699
0.1402
0.1595
1,005,560
-0.02(-8.65%)
Dec 18, 2023
0.1787
0.1790
0.1650
0.1746
296,260
+0.01(+5.24%)
Dec 15, 2023
0.1642
0.1798
0.1600
0.1659
669,279
-0.00(-0.66%)
Dec 14, 2023
0.1589
0.1729
0.1500
0.1670
1,015,776
+0.02(+9.87%)
Dec 13, 2023
0.1597
0.1597
0.1450
0.1520
280,339
-0.00(-1.94%)
Dec 12, 2023
0.1536
0.1599
0.1400
0.1550
345,622
-0.00(-1.34%)
Dec 11, 2023
0.1705
0.1748
0.1317
0.1571
1,634,671
-0.01(-6.82%)
Dec 08, 2023
0.1675
0.1889
0.1637
0.1686
783,328
-0.01(-6.33%)
Dec 07, 2023
0.1632
0.1899
0.1627
0.1800
1,019,004
+0.01(+6.57%)
Dec 06, 2023
0.1731
0.1800
0.1620
0.1689
733,444
-0.01(-6.17%)
Dec 05, 2023
0.1790
0.1873
0.1730
0.1800
815,106
-0.01(-5.76%)
Dec 04, 2023
0.1750
0.2100
0.1700
0.1910
3,016,059
+0.01(+2.69%)
Dec 01, 2023
0.1995
0.2045
0.1810
0.1860
2,846,750
-0.03(-13.49%)
Nov 30, 2023
0.1770
0.2460
0.1629
0.2150
12,462,378
+0.05(+26.62%)
Nov 29, 2023
0.1748
0.1767
0.1630
0.1698
876,719
-0.00(-0.12%)
Nov 28, 2023
0.1591
0.1826
0.1500
0.1700
907,280
+0.01(+3.66%)
Nov 27, 2023
0.1776
0.1776
0.1500
0.1640
367,132
-0.01(-2.96%)
Nov 24, 2023
0.1510
0.1772
0.1510
0.1690
536,709
+0.02(+11.92%)
Nov 22, 2023
0.1500
0.1609
0.1476
0.1510
522,129
-0.00(-1.31%)
Nov 21, 2023
0.1585
0.1585
0.1430
0.1530
341,043
-0.00(-2.61%)
Nov 20, 2023
0.1602
0.1627
0.1400
0.1571
261,037
-0.01(-3.91%)
Nov 17, 2023
0.1691
0.1699
0.1533
0.1635
403,184
+0.00(+1.55%)
Nov 16, 2023
0.1790
0.1790
0.1565
0.1610
324,856
-0.00(-2.37%)
Nov 15, 2023
0.1700
0.1669
0.1550
0.1649
314,267
+0.01(+5.71%)
Nov 14, 2023
0.1500
0.1699
0.1500
0.1560
602,590
-0.01(-3.82%)
Nov 13, 2023
0.1800
0.1850
0.1600
0.1622
634,613
-0.02(-10.04%)
Nov 10, 2023
0.1892
0.1892
0.1800
0.1803
217,944
-0.01(-3.06%)
Nov 09, 2023
0.1995
0.1995
0.1802
0.1860
210,652
-0.00(-1.59%)
Nov 08, 2023
0.2009
0.2009
0.1820
0.1890
325,021
-0.02(-8.74%)
Nov 07, 2023
0.2186
0.2186
0.1960
0.2071
589,950
-0.02(-9.88%)
Nov 06, 2023
0.2210
0.2400
0.2016
0.2298
2,438,019
+0.02(+9.43%)
Nov 03, 2023
0.2200
0.2250
0.1950
0.2100
581,684
+0.00(+0.00%)
Nov 02, 2023
0.1960
0.2100
0.1952
0.2100
585,811
+0.02(+8.02%)
Nov 01, 2023
0.1995
0.2250
0.1816
0.1944
1,394,118
-0.01(-2.70%)
Oct 31, 2023
0.1769
0.2020
0.1640
0.1998
2,933,464
+0.04(+21.83%)
Oct 30, 2023
0.1899
0.1967
0.1560
0.1640
8,043,962
-0.06(-25.45%)
Oct 27, 2023
0.2600
0.3100
0.2021
0.2200
39,927,640
+0.05(+28.88%)
Oct 26, 2023
0.1800
0.1900
0.1640
0.1707
689,243
-0.06(-25.78%)
Oct 25, 2023
0.2000
0.3914
0.2000
0.2300
4,865,496
+0.04(+20.42%)
Oct 24, 2023
0.2100
0.2389
0.1910
0.1910
100,908
-0.02(-9.48%)
Oct 23, 2023
0.2300
0.2301
0.2100
0.2110
358,339
-0.01(-4.05%)
Oct 20, 2023
0.2500
0.2590
0.2110
0.2199
136,456
-0.03(-12.04%)
Oct 19, 2023
0.2900
0.2900
0.2500
0.2500
119,363
-0.04(-12.43%)
Oct 18, 2023
0.3400
0.4295
0.2711
0.2855
206,897
-0.06(-16.40%)
Oct 17, 2023
0.4600
0.4666
0.2550
0.3415
227,435
-0.18(-34.36%)
Oct 16, 2023
0.4950
0.5400
0.4800
0.5203
16,138
+0.00(+0.25%)
Oct 13, 2023
0.4951
0.5197
0.4950
0.5190
2,760
+0.01(+1.27%)
Oct 12, 2023
0.5730
0.5730
0.4901
0.5125
3,785
+0.00(+0.29%)
Oct 11, 2023
0.5382
0.5400
0.4982
0.5110
9,638
-0.03(-5.02%)
Oct 10, 2023
0.5290
0.5382
0.4980
0.5380
10,546
+0.04(+8.16%)
Oct 09, 2023
0.4950
0.5150
0.4561
0.4974
11,154
-0.01(-2.85%)
Oct 06, 2023
0.4801
0.5120
0.4801
0.5120
9,210
+0.01(+2.40%)
Oct 05, 2023
0.5401
0.5401
0.4800
0.5000
9,384
-0.02(-3.57%)
Oct 04, 2023
0.4975
0.5300
0.4874
0.5185
7,081
+0.03(+5.82%)
Oct 03, 2023
0.5500
0.5500
0.4900
0.4900
4,916
-0.01(-2.02%)
Oct 02, 2023
0.4775
0.5037
0.4775
0.5001
16,274
-0.04(-7.37%)
Sep 29, 2023
0.5054
0.5400
0.5054
0.5399
2,033
+0.01(+1.48%)
Sep 28, 2023
0.5450
0.5461
0.4800
0.5320
9,663
-0.01(-2.58%)
Sep 27, 2023
0.5350
0.5500
0.5200
0.5461
4,430
+0.03(+5.02%)
Sep 26, 2023
0.5000
0.5200
0.5000
0.5200
7,097
+0.01(+1.52%)
Sep 25, 2023
0.5300
0.5300
0.5000
0.5122
14,992
-0.01(-1.50%)
Sep 22, 2023
0.4700
0.5299
0.4700
0.5200
14,432
+0.04(+8.33%)
Sep 21, 2023
0.4975
0.5875
0.4800
0.4800
51,201
-0.02(-3.05%)
Sep 20, 2023
0.4900
0.5367
0.4704
0.4951
9,649
-0.01(-2.13%)
Sep 19, 2023
0.5190
0.5500
0.4770
0.5059
23,704
-0.01(-2.39%)
Sep 18, 2023
0.5349
0.5599
0.5000
0.5183
15,328
-0.00(-0.52%)
Sep 15, 2023
0.5000
0.5600
0.5000
0.5210
44,825
+0.02(+3.17%)
Sep 14, 2023
0.5093
0.5347
0.5000
0.5050
17,590
-0.01(-1.54%)
Sep 13, 2023
0.5350
0.5600
0.5129
0.5129
14,872
-0.02(-3.23%)
Sep 12, 2023
0.5193
0.5499
0.5100
0.5300
9,405
+0.00(+0.00%)
Sep 11, 2023
0.5870
0.5999
0.5100
0.5300
26,813
-0.02(-3.62%)
Sep 08, 2023
0.5500
0.5500
0.5093
0.5499
14,190
-0.00(-0.02%)
Sep 07, 2023
0.5250
0.5700
0.5021
0.5500
15,395
+0.00(+0.51%)
Sep 06, 2023
0.6099
0.6099
0.5100
0.5472
3,450
+0.00(+0.59%)
Sep 05, 2023
0.5400
0.5680
0.5279
0.5440
13,413
-0.02(-2.68%)
Sep 01, 2023
0.5400
0.6190
0.5114
0.5590
26,254
+0.05(+9.61%)
Aug 31, 2023
0.5490
0.6699
0.5100
0.5100
26,546
-0.03(-4.87%)
Aug 30, 2023
0.5475
0.5475
0.5361
0.5361
1,884
+0.00(+0.21%)
Aug 29, 2023
0.5600
0.5600
0.4849
0.5350
40,360
-0.03(-4.46%)
Aug 28, 2023
0.5916
0.5916
0.5599
0.5600
3,850
-0.02(-3.45%)
Aug 25, 2023
0.5890
0.5890
0.5500
0.5800
6,485
+0.00(+0.00%)
Aug 24, 2023
0.6300
0.6300
0.5600
0.5800
7,067
-0.04(-7.19%)
Aug 23, 2023
0.6087
0.6300
0.6000
0.6249
8,076
+0.02(+3.70%)
Aug 22, 2023
0.5942
0.6239
0.5930
0.6026
7,952
-0.04(-5.70%)
Aug 21, 2023
0.6152
0.6900
0.5500
0.6390
45,098
+0.01(+1.43%)
Aug 18, 2023
0.6300
0.6600
0.6000
0.6300
13,881
-0.00(-0.16%)
Aug 17, 2023
0.5909
0.6311
0.5402
0.6310
13,719
+0.04(+6.01%)
Aug 16, 2023
0.6200
0.6200
0.5810
0.5952
2,567
-0.03(-4.86%)
Aug 15, 2023
0.6406
0.6406
0.4631
0.6256
214,409
-0.01(-2.25%)
Aug 14, 2023
0.6910
0.7022
0.6229
0.6400
20,220
-0.05(-7.91%)
Aug 11, 2023
0.7350
0.7350
0.6801
0.6950
18,455
+0.01(+2.21%)
Aug 10, 2023
0.6600
0.7000
0.6500
0.6800
7,576
+0.02(+3.01%)
Aug 09, 2023
0.6800
0.6800
0.6500
0.6601
10,773
-0.04(-5.69%)
Aug 08, 2023
0.6330
0.7300
0.6330
0.6999
49,937
+0.07(+10.57%)
Aug 07, 2023
0.6600
0.6700
0.6127
0.6330
22,576
-0.02(-3.40%)
Aug 04, 2023
0.6519
0.6800
0.6451
0.6553
6,468
+0.01(+1.58%)
Aug 03, 2023
0.6960
0.7250
0.6410
0.6451
31,372
-0.05(-7.31%)
Aug 02, 2023
0.7150
0.7150
0.6800
0.6960
7,127
+0.01(+0.87%)
Aug 01, 2023
0.6906
0.7400
0.6830
0.6900
8,589
-0.01(-1.57%)
Jul 31, 2023
0.7000
0.7400
0.6810
0.7010
37,017
+0.00(+0.13%)
Jul 28, 2023
0.7100
0.7289
0.6959
0.7001
16,880
+0.01(+0.82%)
Jul 27, 2023
0.6912
0.7600
0.6912
0.6944
61,556
-0.06(-7.41%)
Jul 26, 2023
0.6800
0.7800
0.6800
0.7500
353,768
+0.06(+8.23%)
Jul 25, 2023
0.7300
0.7400
0.6930
0.6930
16,247
-0.00(-0.62%)
Jul 24, 2023
0.7100
0.7466
0.6973
0.6973
11,882
-0.04(-5.77%)
Jul 21, 2023
0.7300
0.7800
0.7100
0.7400
12,546
-0.01(-1.46%)
Jul 20, 2023
0.7610
0.7610
0.7077
0.7510
26,689
-0.02(-2.97%)
Jul 19, 2023
0.7800
0.7800
0.7070
0.7740
19,911
+0.02(+3.20%)
Jul 18, 2023
0.7700
0.7770
0.7200
0.7500
11,721
-0.02(-2.60%)
Jul 17, 2023
0.7999
0.8000
0.7440
0.7700
3,324
-0.01(-1.28%)
Jul 14, 2023
0.7251
0.7988
0.7251
0.7800
11,163
+0.01(+0.66%)
Jul 13, 2023
0.7490
0.7749
0.6876
0.7749
6,403
+0.00(+0.00%)
Jul 12, 2023
0.7510
0.7800
0.7100
0.7749
33,107
-0.00(-0.27%)
Jul 11, 2023
0.7400
0.7800
0.7400
0.7770
7,945
+0.04(+5.38%)
Jul 10, 2023
0.7800
0.7800
0.7258
0.7373
23,050
-0.03(-4.18%)
Jul 07, 2023
0.7300
0.7800
0.7300
0.7695
14,576
+0.04(+5.41%)
Jul 06, 2023
0.7600
0.7600
0.7001
0.7300
1,786
-0.03(-3.95%)
Jul 05, 2023
0.7600
0.7600
0.7020
0.7600
9,032
+0.00(+0.24%)
Jul 03, 2023
0.7500
0.7700
0.7500
0.7582
4,104
+0.01(+0.85%)
Jun 30, 2023
0.7700
0.7799
0.7500
0.7518
7,435
+0.00(+0.24%)
Jun 29, 2023
0.7200
0.7800
0.7200
0.7500
18,026
+0.01(+1.35%)
Jun 28, 2023
0.7400
0.7800
0.7400
0.7400
4,431
-0.01(-0.67%)
Jun 27, 2023
0.7700
0.7680
0.7300
0.7450
11,854
+0.03(+3.47%)
Jun 26, 2023
0.7300
0.7500
0.7200
0.7200
8,170
-0.01(-1.37%)
Jun 23, 2023
0.7100
0.7500
0.7100
0.7300
6,565
+0.02(+2.82%)
Jun 22, 2023
0.7400
0.7400
0.7100
0.7100
5,098
-0.04(-5.19%)
Jun 21, 2023
0.7200
0.7489
0.7200
0.7489
7,874
-0.00(-0.01%)
Jun 20, 2023
0.7050
0.7499
0.7050
0.7490
7,561
+0.03(+4.76%)
Jun 16, 2023
0.7500
0.7500
0.7103
0.7150
11,002
-0.02(-3.35%)
Jun 15, 2023
0.7101
0.7500
0.7101
0.7398
9,487
+0.02(+2.75%)
Jun 14, 2023
0.7200
0.7400
0.7100
0.7200
6,845
+0.01(+1.15%)
Jun 13, 2023
0.7500
0.7500
0.7030
0.7118
35,550
-0.04(-5.07%)
Jun 12, 2023
0.7400
0.7498
0.7100
0.7498
4,707
+0.03(+4.14%)
Jun 09, 2023
0.7000
0.7400
0.7000
0.7200
11,910
-0.03(-3.45%)
Jun 08, 2023
0.7800
0.7800
0.7000
0.7457
12,984
+0.03(+3.57%)
Jun 07, 2023
0.7400
0.7500
0.7042
0.7200
4,337
-0.02(-2.70%)
Jun 06, 2023
0.7500
0.7500
0.7400
0.7400
16,036
-0.01(-0.80%)
Jun 05, 2023
0.7400
0.7700
0.7420
0.7460
6,787
-0.02(-1.97%)
Jun 02, 2023
0.7800
0.7800
0.7421
0.7610
19,884
-0.02(-2.44%)
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.