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
Neovasc Inc
(TSX:
NVCN
)
N/A
UNCHANGED
Last Price
Updated: 3:40 PM EDT, Apr 10, 2023
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
7.370
80
+0.20(+2.79%)
May 27, 2022
7.170
20
+0.33(+4.82%)
May 26, 2022
6.840
6.840
6.840
6.840
180
-0.34(-4.74%)
May 24, 2022
7.180
158
-0.30(-4.01%)
May 20, 2022
7.480
0
-0.03(-0.40%)
May 19, 2022
7.950
8.330
7.510
7.510
1,615
-0.34(-4.33%)
May 18, 2022
7.850
7.850
7.850
7.850
253
+0.56(+7.68%)
May 17, 2022
7.290
7.290
7.290
7.290
114
+0.27(+3.85%)
May 13, 2022
7.020
7.020
160
+0.65(+10.20%)
May 12, 2022
6.490
6.490
6.060
6.370
1,600
-0.86(-11.89%)
May 11, 2022
6.940
7.400
6.940
7.230
1,325
+0.23(+3.29%)
May 10, 2022
8.040
8.040
6.950
7.000
2,326
-1.00(-12.50%)
May 09, 2022
8.500
8.500
8.000
8.000
879
-0.88(-9.91%)
May 06, 2022
8.710
8.880
8.580
8.880
901
-0.01(-0.11%)
May 05, 2022
8.500
8.890
8.500
8.890
1,313
+0.39(+4.59%)
May 04, 2022
8.300
8.500
8.300
8.500
1,004
+0.05(+0.59%)
May 03, 2022
9.070
9.070
8.210
8.450
1,114
+0.15(+1.81%)
May 02, 2022
9.200
9.200
7.910
8.300
1,515
+0.06(+0.73%)
Apr 29, 2022
9.040
9.040
8.220
8.240
8,110
+7.88(+2157.53%)
Apr 28, 2022
0.4800
0.4800
0.3650
0.3650
141,333
-0.11(-23.16%)
Apr 27, 2022
0.4500
0.4750
0.4500
0.4750
7,918
+0.01(+1.06%)
Apr 26, 2022
0.5200
0.5200
0.4700
0.4700
7,033
+0.00(+1.08%)
Apr 25, 2022
0.4800
0.4900
0.4600
0.4650
12,850
-0.00(-1.06%)
Apr 22, 2022
0.5100
0.5100
0.4500
0.4700
12,147
+0.01(+2.17%)
Apr 21, 2022
0.5100
0.5200
0.4600
0.4600
14,998
-0.02(-5.15%)
Apr 20, 2022
0.4800
0.5100
0.4700
0.4850
11,277
-0.03(-4.90%)
Apr 19, 2022
0.4600
0.5100
0.4600
0.5100
12,531
+0.01(+2.00%)
Apr 18, 2022
0.4700
0.5000
0.4700
0.5000
7,600
+0.01(+1.01%)
Apr 14, 2022
0.4950
0
+0.01(+1.02%)
Apr 13, 2022
0.4900
0.4900
0.4900
0.4900
5,300
-0.01(-1.01%)
Apr 12, 2022
0.4800
0.4950
0.4800
0.4950
7,346
-0.04(-6.60%)
Apr 11, 2022
0.5000
0.5300
0.4650
0.5300
75,553
+0.01(+1.92%)
Apr 08, 2022
0.5200
0.5200
0.5100
0.5200
4,400
+0.01(+1.96%)
Apr 07, 2022
0.5200
0.5300
0.5000
0.5100
6,771
+0.00(+0.00%)
Apr 06, 2022
0.5100
0.5100
0.5100
0.5100
4,431
-0.01(-1.92%)
Apr 05, 2022
0.5300
0.5300
0.5000
0.5200
7,905
+0.02(+4.00%)
Apr 04, 2022
0.5500
0.5600
0.5000
0.5000
9,329
-0.05(-9.09%)
Apr 01, 2022
0.5500
0.5700
0.5500
0.5500
7,500
+0.00(+0.00%)
Mar 31, 2022
0.5500
0.5500
0.5500
0.5500
7,402
+0.00(+0.00%)
Mar 30, 2022
0.5500
0.5500
0.5400
0.5500
7,520
+0.00(+0.00%)
Mar 29, 2022
0.5500
0.5500
0.5400
0.5500
12,600
+0.01(+1.85%)
Mar 28, 2022
0.5300
0.5400
0.5300
0.5400
16,468
+0.01(+1.89%)
Mar 25, 2022
0.5400
0.5400
0.5200
0.5300
15,505
+0.01(+1.92%)
Mar 24, 2022
0.5300
0.5400
0.5200
0.5200
16,303
+0.04(+7.22%)
Mar 23, 2022
0.5200
0.5400
0.4850
0.4850
31,653
-0.04(-6.73%)
Mar 22, 2022
0.5300
0.5400
0.5200
0.5200
13,755
+0.00(+0.00%)
Mar 21, 2022
0.5100
0.5200
0.5000
0.5200
13,710
-0.01(-1.89%)
Mar 18, 2022
0.5400
0.5400
0.5100
0.5300
5,523
+0.01(+1.92%)
Mar 17, 2022
0.5400
0.5400
0.5000
0.5200
7,894
+0.04(+8.33%)
Mar 16, 2022
0.5000
0.5100
0.4800
0.4800
51,385
-0.06(-11.11%)
Mar 15, 2022
0.4900
0.5400
0.4800
0.5400
14,191
+0.05(+9.09%)
Mar 14, 2022
0.5400
0.5400
0.4950
0.4950
63,046
-0.07(-13.16%)
Mar 11, 2022
0.5800
0.5800
0.5300
0.5700
21,635
-0.03(-5.00%)
Mar 10, 2022
0.5900
0.6000
0.5600
0.6000
27,647
+0.01(+1.69%)
Mar 09, 2022
0.5900
0.5900
0.5900
0.5900
4,500
+0.02(+3.51%)
Mar 08, 2022
0.5900
0.5900
0.5600
0.5700
28,916
+0.02(+3.64%)
Mar 07, 2022
0.6000
0.6000
0.5500
0.5500
12,180
-0.05(-8.33%)
Mar 04, 2022
0.6100
0.6100
0.6000
0.6000
1,377
-0.01(-1.64%)
Mar 03, 2022
0.6100
0.6200
0.6100
0.6100
13,142
+0.01(+1.67%)
Mar 02, 2022
0.5800
0.6300
0.5800
0.6000
22,286
+0.05(+9.09%)
Mar 01, 2022
0.5200
0.5500
0.5200
0.5500
7,090
+0.01(+1.85%)
Feb 28, 2022
0.5400
0.5400
0.5400
0.5400
1,455
+0.00(+0.00%)
Feb 25, 2022
0.5300
0.5500
0.5400
0.5400
12,500
+0.01(+1.89%)
Feb 24, 2022
0.5500
0.5500
0.5300
0.5300
132,796
-0.02(-3.64%)
Feb 23, 2022
0.5500
0.5500
0.5500
0.5500
5,000
-0.01(-1.79%)
Feb 22, 2022
0.5600
0.5700
0.5600
0.5600
11,730
+0.00(+0.00%)
Feb 18, 2022
0.5600
0
-0.01(-1.75%)
Feb 17, 2022
0.5800
0.5800
0.5700
0.5700
8,121
+0.00(+0.00%)
Feb 16, 2022
0.5900
0.5900
0.5700
0.5700
1,873
-0.02(-3.39%)
Feb 15, 2022
0.5700
0.5900
0.5700
0.5900
18,286
+0.02(+3.51%)
Feb 14, 2022
0.5800
0.5800
0.5600
0.5700
16,741
-0.01(-1.72%)
Feb 11, 2022
0.5700
0.5800
0.5700
0.5800
9,025
+0.00(+0.00%)
Feb 10, 2022
0.5800
0.6000
0.5800
0.5800
31,322
-0.02(-3.33%)
Feb 09, 2022
0.7000
0.7000
0.5700
0.6000
73,217
-0.06(-9.09%)
Feb 08, 2022
0.6000
0.7900
0.6000
0.6600
135,515
+0.07(+11.86%)
Feb 07, 2022
0.5700
0.5900
0.5700
0.5900
8,695
+0.04(+7.27%)
Feb 03, 2022
0.5500
379
+0.00(+0.00%)
Feb 02, 2022
0.5500
0.5500
0.5500
0.5500
9,502
+0.00(+0.00%)
Feb 01, 2022
0.5600
0.5600
0.5400
0.5500
15,318
-0.01(-1.79%)
Jan 31, 2022
0.5500
0.5600
0.5400
0.5600
12,060
+0.04(+7.69%)
Jan 28, 2022
0.5100
0.5500
0.5100
0.5200
12,205
+0.01(+1.96%)
Jan 27, 2022
0.5300
0.5300
0.5100
0.5100
9,500
-0.03(-5.56%)
Jan 26, 2022
0.5600
0.5600
0.5400
0.5400
10,463
-0.02(-3.57%)
Jan 25, 2022
0.5600
0.5600
0.5500
0.5600
17,300
+0.01(+1.82%)
Jan 24, 2022
0.5600
0.5600
0.5100
0.5500
39,263
-0.01(-1.79%)
Jan 21, 2022
0.5800
0.6000
0.5600
0.5600
35,721
-0.02(-3.45%)
Jan 20, 2022
0.5800
0.6000
0.5800
0.5800
51,863
+0.00(+0.00%)
Jan 19, 2022
0.5900
0.5900
0.5800
0.5800
46,000
-0.01(-1.69%)
Jan 18, 2022
0.6000
0.6100
0.5800
0.5900
36,740
+0.01(+1.72%)
Jan 14, 2022
0.5800
10
-0.01(-1.69%)
Jan 13, 2022
0.6000
0.6000
0.5900
0.5900
13,600
-0.01(-1.67%)
Jan 12, 2022
0.6000
0.6000
0.6000
0.6000
10,012
+0.00(+0.00%)
Jan 11, 2022
0.5900
0.6000
0.5900
0.6000
2,027
+0.01(+1.69%)
Jan 10, 2022
0.6000
0.6000
0.5900
0.5900
9,787
+0.00(+0.00%)
Jan 07, 2022
0.5900
0.6200
0.5900
0.5900
14,341
-0.01(-1.67%)
Jan 06, 2022
0.6000
0.6000
0.5800
0.6000
14,559
+0.00(+0.00%)
Jan 05, 2022
0.6400
0.6400
0.6000
0.6000
8,332
-0.03(-4.76%)
Jan 04, 2022
0.6200
0.6300
0.6100
0.6300
12,074
+0.05(+8.62%)
Dec 31, 2021
0.5800
0.5800
0.5800
0
-0.03(-4.92%)
Dec 30, 2021
0.5700
0.6100
0.5700
0.6100
91,955
+0.02(+3.39%)
Dec 29, 2021
0.6600
0.6700
0.5800
0.5900
251,225
-0.08(-11.94%)
Dec 24, 2021
0.6700
0.6700
0.6700
0
+0.00(+0.00%)
Dec 23, 2021
0.6800
0.6800
0.6500
0.6700
49,628
+0.01(+1.52%)
Dec 22, 2021
0.6800
0.6800
0.6600
0.6600
29,660
-0.03(-4.35%)
Dec 21, 2021
0.7500
0.7500
0.6600
0.6900
32,464
-0.03(-4.17%)
Dec 20, 2021
0.7000
0.7200
0.7000
0.7200
3,291
-0.01(-1.37%)
Dec 17, 2021
0.7300
0.7300
0.7300
0.7300
5,187
+0.00(+0.00%)
Dec 16, 2021
0.7300
0.7300
0.7300
0.7300
9,320
-0.02(-2.67%)
Dec 15, 2021
0.7500
0.7500
0.7300
0.7500
16,862
-0.01(-1.32%)
Dec 14, 2021
0.8100
0.8100
0.7600
0.7600
4,942
-0.03(-3.80%)
Dec 13, 2021
0.8100
0.8100
0.7900
0.7900
9,677
-0.02(-2.47%)
Dec 10, 2021
0.8100
0.8200
0.8100
0.8100
47,990
-0.03(-3.57%)
Dec 09, 2021
0.8500
0.8500
0.8100
0.8400
13,069
+0.03(+3.70%)
Dec 08, 2021
0.8400
0.8700
0.8100
0.8100
29,900
-0.03(-3.57%)
Dec 07, 2021
0.8200
0.8400
0.8200
0.8400
10,501
+0.02(+2.44%)
Dec 06, 2021
0.8300
0.8400
0.8200
0.8200
10,357
-0.03(-3.53%)
Dec 03, 2021
0.8500
0.8600
0.8100
0.8500
35,709
-0.04(-4.49%)
Dec 02, 2021
0.9100
0.9100
0.8700
0.8900
14,935
-0.01(-1.11%)
Dec 01, 2021
0.9100
0.9100
0.9000
0.9000
6,111
-0.03(-3.23%)
Nov 30, 2021
0.9500
1.000
0.9100
0.9300
9,134
+0.01(+1.09%)
Nov 29, 2021
0.9600
0.9600
0.9200
0.9200
8,600
-0.01(-1.08%)
Nov 26, 2021
0.9200
0.9300
0.9200
0.9300
5,000
-0.06(-6.06%)
Nov 25, 2021
0.9900
0.9900
0.9900
0.9900
220
+0.03(+3.13%)
Nov 24, 2021
0.8900
0.9700
0.8900
0.9600
33,323
+0.07(+7.87%)
Nov 23, 2021
0.8700
0.8900
0.8700
0.8900
3,088
-0.01(-1.11%)
Nov 22, 2021
0.8700
0.9000
0.8600
0.9000
7,019
+0.04(+4.65%)
Nov 19, 2021
0.8500
0.8600
0.8500
0.8600
3,622
+0.01(+1.18%)
Nov 18, 2021
0.8900
0.8600
0.8400
0.8500
37,203
-0.04(-4.49%)
Nov 17, 2021
0.9200
0.9200
0.8900
0.8900
9,946
-0.03(-3.26%)
Nov 16, 2021
0.9500
0.9500
0.9200
0.9200
21,071
-0.03(-3.16%)
Nov 15, 2021
0.9600
1.050
0.9400
0.9500
29,619
+0.00(+0.00%)
Nov 12, 2021
0.9500
0.9900
0.9500
0.9500
12,981
+0.02(+2.15%)
Nov 11, 2021
0.9600
0.9700
0.9300
0.9300
17,224
-0.04(-4.12%)
Nov 09, 2021
1.000
1.000
0.9700
0.9700
8,359
-0.02(-2.02%)
Nov 08, 2021
1.000
1.020
0.9800
0.9900
37,634
-0.01(-1.00%)
Nov 05, 2021
0.9600
1.000
0.9600
1.000
66,562
+0.04(+4.17%)
Nov 04, 2021
0.9600
0.9800
0.9600
0.9600
14,638
+0.01(+1.05%)
Nov 03, 2021
0.9500
0.9700
0.9500
0.9500
8,321
-0.01(-1.04%)
Nov 02, 2021
0.9600
0.9600
0.9500
0.9600
5,487
+0.01(+1.05%)
Nov 01, 2021
0.9600
0.9700
0.9400
0.9500
9,012
-0.04(-4.04%)
Oct 29, 2021
0.9900
0.9900
0.9900
0.9900
413
+0.07(+7.61%)
Oct 28, 2021
0.9400
0.9900
0.9200
0.9200
21,227
-0.05(-5.15%)
Oct 27, 2021
0.9600
0.9700
0.9600
0.9700
1,001
+0.00(+0.00%)
Oct 26, 2021
0.9600
0.9700
41,465
+0.02(+2.11%)
Oct 25, 2021
0.9700
0.9800
0.9400
0.9500
22,903
-0.04(-4.04%)
Oct 22, 2021
0.8900
0.9900
0.8900
0.9900
102,438
+0.06(+6.45%)
Oct 21, 2021
0.9200
0.9300
0.9200
0.9300
3,048
+0.00(+0.00%)
Oct 20, 2021
0.9100
0.9300
0.9100
0.9300
11,935
+0.00(+0.00%)
Oct 19, 2021
0.8800
0.9300
0.8800
0.9300
36,548
+0.04(+4.49%)
Oct 18, 2021
0.8500
0.8900
0.8500
0.8900
18,248
+0.04(+4.71%)
Oct 15, 2021
0.8400
0.8500
0.8300
0.8500
22,791
-0.03(-3.41%)
Oct 14, 2021
0.8400
0.8800
0.8400
0.8800
61,650
+0.00(+0.00%)
Oct 13, 2021
0.8500
0.8800
0.8400
0.8800
7,070
+0.04(+4.76%)
Oct 12, 2021
0.8300
0.8600
0.8300
0.8400
12,247
-0.03(-3.45%)
Oct 08, 2021
0.8700
0.8700
0.8700
0
-0.01(-1.14%)
Oct 07, 2021
0.8500
0.8800
0.8200
0.8800
38,367
+0.03(+3.53%)
Oct 06, 2021
0.8700
0.8700
0.8000
0.8500
45,779
-0.02(-2.30%)
Oct 05, 2021
0.9000
0.9000
0.8700
0.8700
51,876
-0.04(-4.40%)
Oct 04, 2021
0.9200
0.9200
0.9000
0.9100
32,804
+0.00(+0.00%)
Oct 01, 2021
0.9300
0.9800
0.9100
0.9100
25,590
+0.00(+0.00%)
Sep 30, 2021
0.9200
0.9200
0.9000
0.9100
2,255
+0.01(+1.11%)
Sep 29, 2021
0.9200
0.9200
0.9000
0.9000
21,201
-0.02(-2.17%)
Sep 28, 2021
0.9400
0.9500
0.9200
0.9200
18,220
+0.00(+0.00%)
Sep 27, 2021
0.9300
0.9300
0.9200
0.9200
37,980
-0.03(-3.16%)
Sep 24, 2021
0.9300
0.9500
0.9300
0.9500
9,315
-0.01(-1.04%)
Sep 23, 2021
0.9500
0.9600
0.9400
0.9600
15,183
+0.00(+0.00%)
Sep 22, 2021
0.9400
0.9600
0.9400
0.9600
16,911
+0.02(+2.13%)
Sep 21, 2021
0.9100
0.9400
0.9100
0.9400
9,291
+0.01(+1.08%)
Sep 20, 2021
0.9200
0.9800
0.9200
0.9300
79,662
-0.04(-4.12%)
Sep 17, 2021
0.9600
0.9800
0.9400
0.9700
154,413
+0.02(+2.11%)
Sep 16, 2021
1.060
1.080
0.9500
0.9500
143,455
+0.02(+2.15%)
Sep 15, 2021
0.9500
0.9600
0.9300
0.9300
50,746
-0.02(-2.11%)
Sep 14, 2021
0.9700
0.9700
0.9500
0.9500
4,973
-0.02(-2.06%)
Sep 13, 2021
0.9600
0.9700
0.9600
0.9700
2,560
+0.00(+0.00%)
Sep 10, 2021
0.9700
0.9900
0.9700
0.9700
4,900
-0.01(-1.02%)
Sep 09, 2021
0.9700
0.9800
0.9700
0.9800
10,517
+0.00(+0.00%)
Sep 08, 2021
0.9900
0.9900
0.9500
0.9800
46,450
-0.01(-1.01%)
Sep 07, 2021
1.020
1.020
0.9900
0.9900
19,426
-0.01(-1.00%)
Sep 03, 2021
1.000
1.000
1.000
0
-0.05(-4.76%)
Sep 02, 2021
1.040
1.080
1.040
1.050
50,719
+0.01(+0.96%)
Sep 01, 2021
1.070
1.080
1.030
1.040
54,850
-0.03(-2.80%)
Aug 31, 2021
1.050
1.070
1.050
1.070
44,031
+0.01(+0.94%)
Aug 30, 2021
1.060
1.060
1.030
1.060
36,115
-0.01(-0.93%)
Aug 27, 2021
1.020
1.070
1.010
1.070
51,537
+0.06(+5.94%)
Aug 26, 2021
0.9700
1.010
0.9700
1.010
19,129
+0.01(+1.00%)
Aug 25, 2021
0.9900
1.000
0.9900
1.000
5,800
+0.01(+1.01%)
Aug 24, 2021
0.9500
0.9900
0.9500
0.9900
13,158
+0.04(+4.21%)
Aug 23, 2021
0.9500
0.9900
0.9400
0.9500
13,397
-0.01(-1.04%)
Aug 20, 2021
0.9800
0.9900
0.9400
0.9600
14,020
-0.01(-1.03%)
Aug 19, 2021
0.9800
1.000
0.9500
0.9700
64,239
+0.02(+2.11%)
Aug 18, 2021
0.9500
0.9600
0.9300
0.9500
11,121
+0.01(+1.06%)
Aug 17, 2021
1.020
1.020
0.9400
0.9400
99,537
-0.07(-6.93%)
Aug 16, 2021
1.000
1.060
0.9700
1.010
53,237
-0.02(-1.94%)
Aug 13, 2021
1.020
1.050
1.010
1.030
23,132
+0.02(+1.98%)
Aug 12, 2021
1.010
1.020
1.000
1.010
22,870
-0.01(-0.98%)
Aug 11, 2021
1.020
1.040
1.010
1.020
14,298
-0.02(-1.92%)
Aug 10, 2021
1.050
1.060
1.040
1.040
3,819
-0.02(-1.89%)
Aug 09, 2021
1.010
1.060
1.010
1.060
15,975
+0.03(+2.91%)
Aug 06, 2021
1.060
1.060
1.020
1.030
23,757
-0.03(-2.83%)
Aug 05, 2021
0.9900
1.060
0.9900
1.060
20,250
+0.07(+7.07%)
Aug 04, 2021
1.040
1.040
0.9900
0.9900
10,828
-0.05(-4.81%)
Aug 03, 2021
1.030
1.050
1.030
1.040
2,729
-0.01(-0.95%)
Jul 30, 2021
1.050
1.050
1.050
0
+0.03(+2.94%)
Jul 29, 2021
1.020
1.070
1.020
1.020
18,600
-0.02(-1.92%)
Jul 28, 2021
1.000
1.040
1.000
1.040
6,204
+0.04(+4.00%)
Jul 27, 2021
1.000
1.030
1.000
1.000
9,868
-0.02(-1.96%)
Jul 26, 2021
1.020
1.020
1.000
1.020
15,011
+0.02(+2.00%)
Jul 23, 2021
1.050
1.050
1.000
1.000
20,768
-0.07(-6.54%)
Jul 22, 2021
1.070
1.090
1.050
1.070
9,680
-0.02(-1.83%)
Jul 21, 2021
1.020
1.100
1.020
1.090
13,805
+0.08(+7.92%)
Jul 20, 2021
1.040
1.040
1.010
1.010
9,067
+0.01(+1.00%)
Jul 19, 2021
1.020
1.060
1.000
1.000
21,277
+0.00(+0.00%)
Jul 16, 2021
1.040
1.050
1.000
1.000
10,888
-0.03(-2.91%)
Jul 15, 2021
1.030
1.050
1.030
1.030
11,980
-0.02(-1.90%)
Jul 14, 2021
1.070
1.080
1.050
1.050
42,820
-0.02(-1.87%)
Jul 13, 2021
1.090
1.140
1.070
1.070
12,470
-0.03(-2.73%)
Jul 12, 2021
1.060
1.120
1.060
1.100
26,832
+0.03(+2.80%)
Jul 09, 2021
1.050
1.070
1.050
1.070
14,105
+0.01(+0.94%)
Jul 08, 2021
1.070
1.090
1.060
1.060
23,342
-0.02(-1.85%)
Jul 07, 2021
1.090
1.090
1.070
1.080
9,869
-0.01(-0.92%)
Jul 06, 2021
1.130
1.140
1.090
1.090
20,133
-0.07(-6.03%)
Jul 05, 2021
1.080
1.160
1.080
1.160
8,191
+0.03(+2.65%)
Jul 02, 2021
1.130
1.130
1.090
1.130
54,717
-0.01(-0.88%)
Jun 30, 2021
1.140
1.140
1.140
0
+0.00(+0.00%)
Jun 29, 2021
1.150
1.170
1.130
1.140
25,404
-0.01(-0.87%)
Jun 28, 2021
1.180
1.180
1.120
1.150
9,230
+0.02(+1.77%)
Jun 25, 2021
1.130
1.140
1.110
1.130
36,250
+0.01(+0.89%)
Jun 24, 2021
1.120
1.130
1.100
1.120
17,355
+0.00(+0.00%)
Jun 23, 2021
1.060
1.130
1.060
1.120
35,040
+0.05(+4.67%)
Jun 22, 2021
1.100
1.100
1.060
1.070
54,906
-0.03(-2.73%)
Jun 21, 2021
1.150
1.150
1.060
1.100
44,790
-0.06(-5.17%)
Jun 18, 2021
1.190
1.190
1.130
1.160
36,704
+0.03(+2.65%)
Jun 17, 2021
1.140
1.140
1.110
1.130
26,551
+0.02(+1.80%)
Jun 16, 2021
1.090
1.120
1.080
1.110
37,889
+0.02(+1.83%)
Jun 15, 2021
1.160
1.170
1.090
1.090
75,566
-0.07(-6.03%)
Jun 14, 2021
1.220
1.220
1.150
1.160
20,409
-0.01(-0.85%)
Jun 11, 2021
1.230
1.230
1.160
1.170
97,705
-0.08(-6.40%)
Jun 10, 2021
1.200
1.390
1.150
1.250
208,871
+0.07(+5.93%)
Jun 09, 2021
1.180
1.200
1.160
1.180
39,728
+0.00(+0.00%)
Jun 08, 2021
1.210
1.220
1.160
1.180
46,269
-0.03(-2.48%)
Jun 07, 2021
1.160
1.210
1.140
1.210
61,722
+0.06(+5.22%)
Jun 04, 2021
1.160
1.170
1.140
1.150
23,616
-0.01(-0.86%)
Jun 03, 2021
1.200
1.230
1.120
1.160
80,754
-0.07(-5.69%)
Jun 02, 2021
1.220
1.310
1.200
1.230
277,473
+0.08(+6.96%)
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.