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
Sable Resources Ltd
(TSV:
SAE
)
0.0550
+0.0050 (+10.00%)
Streaming Delayed Price
Updated: 2:39 PM EDT, Jun 12, 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, 2021
0.3400
0.3400
0.3350
0.3350
37,900
-0.01(-1.47%)
May 28, 2021
0.3200
0.3400
0.3200
0.3400
159,506
+0.02(+6.25%)
May 27, 2021
0.3300
0.3350
0.3200
0.3200
131,184
-0.01(-1.54%)
May 26, 2021
0.3500
0.3550
0.3200
0.3250
428,611
-0.02(-7.14%)
May 25, 2021
0.3600
0.3600
0.3500
0.3500
271,115
+0.00(+0.00%)
May 21, 2021
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
May 20, 2021
0.3650
0.3650
0.3400
0.3500
352,274
-0.03(-6.67%)
May 19, 2021
0.3700
0.3750
0.3600
0.3750
389,659
-0.01(-2.60%)
May 18, 2021
0.3900
0.3900
0.3700
0.3850
445,979
-0.01(-1.28%)
May 17, 2021
0.3700
0.3950
0.3550
0.3900
883,144
+0.02(+5.41%)
May 14, 2021
0.3550
0.3700
0.3400
0.3700
255,894
+0.03(+8.82%)
May 13, 2021
0.3400
0.3550
0.3300
0.3400
259,398
-0.01(-4.23%)
May 12, 2021
0.3700
0.3800
0.3350
0.3550
288,584
-0.02(-4.05%)
May 11, 2021
0.3750
0.3800
0.3600
0.3700
146,224
-0.02(-3.90%)
May 10, 2021
0.3850
0.3900
0.3800
0.3850
434,907
+0.01(+1.32%)
May 07, 2021
0.3500
0.3900
0.3500
0.3800
761,599
+0.03(+8.57%)
May 06, 2021
0.3400
0.3600
0.3400
0.3500
826,365
+0.01(+1.45%)
May 05, 2021
0.3250
0.3450
0.3100
0.3450
659,315
+0.02(+6.15%)
May 04, 2021
0.3300
0.3400
0.3100
0.3250
289,262
+0.00(+0.00%)
May 03, 2021
0.3050
0.3400
0.3050
0.3250
764,614
+0.03(+10.17%)
Apr 30, 2021
0.3000
0.3000
0.2900
0.2950
225,888
-0.01(-1.67%)
Apr 29, 2021
0.3050
0.3050
0.2900
0.3000
60,950
-0.02(-6.25%)
Apr 28, 2021
0.3100
0.3200
0.2950
0.3200
170,350
+0.01(+3.23%)
Apr 27, 2021
0.3050
0.3150
0.2850
0.3100
393,474
+0.01(+1.64%)
Apr 26, 2021
0.2800
0.3100
0.2800
0.3050
259,606
+0.02(+8.93%)
Apr 23, 2021
0.2800
0.3000
0.2550
0.2800
630,145
+0.01(+3.70%)
Apr 22, 2021
0.2650
0.2800
0.2650
0.2700
385,068
+0.01(+1.89%)
Apr 21, 2021
0.2650
0.2650
0.2600
0.2650
57,059
+0.01(+3.92%)
Apr 20, 2021
0.2650
0.2650
0.2550
0.2550
62,100
-0.01(-1.92%)
Apr 19, 2021
0.2750
0.2750
0.2550
0.2600
87,117
-0.02(-5.45%)
Apr 16, 2021
0.2700
0.2750
0.2600
0.2750
343,492
+0.01(+3.77%)
Apr 15, 2021
0.2500
0.2700
0.2500
0.2650
91,475
+0.03(+10.42%)
Apr 14, 2021
0.2650
0.2650
0.2400
0.2400
421,414
-0.03(-9.43%)
Apr 13, 2021
0.2600
0.2650
0.2600
0.2650
63,283
+0.01(+1.92%)
Apr 12, 2021
0.2650
0.2650
0.2600
0.2600
117,127
+0.01(+1.96%)
Apr 09, 2021
0.2650
0.2650
0.2550
0.2550
82,600
-0.01(-3.77%)
Apr 08, 2021
0.2650
0.2700
0.2600
0.2650
150,979
+0.00(+0.00%)
Apr 07, 2021
0.2500
0.2650
0.2450
0.2650
223,644
+0.00(+0.00%)
Apr 06, 2021
0.2500
0.2700
0.2500
0.2650
1,055,994
+0.03(+12.77%)
Apr 05, 2021
0.2200
0.2350
0.2200
0.2350
396,473
+0.01(+6.82%)
Apr 01, 2021
0.2200
0.2200
0.2200
0
+0.01(+2.33%)
Mar 31, 2021
0.2150
0.2200
0.2100
0.2150
180,800
-0.01(-2.27%)
Mar 30, 2021
0.2300
0.2300
0.2200
0.2200
125,589
-0.01(-2.22%)
Mar 29, 2021
0.2500
0.2500
0.2250
0.2250
519,687
-0.02(-10.00%)
Mar 26, 2021
0.2400
0.2500
0.2350
0.2500
201,900
+0.02(+6.38%)
Mar 25, 2021
0.2300
0.2350
0.2300
0.2350
95,000
+0.00(+2.17%)
Mar 24, 2021
0.2200
0.2350
0.2200
0.2300
25,058
+0.01(+2.22%)
Mar 23, 2021
0.2400
0.2600
0.2250
0.2250
294,232
-0.02(-10.00%)
Mar 22, 2021
0.2500
0.2550
0.2450
0.2500
174,150
+0.00(+0.00%)
Mar 19, 2021
0.2600
0.2600
0.2500
0.2500
123,655
+0.01(+2.04%)
Mar 18, 2021
0.2600
0.2600
0.2450
0.2450
579,289
-0.02(-5.77%)
Mar 17, 2021
0.2450
0.2600
0.2350
0.2600
430,139
+0.02(+8.33%)
Mar 16, 2021
0.2500
0.2500
0.2350
0.2400
375,575
+0.01(+2.13%)
Mar 15, 2021
0.2200
0.2500
0.2100
0.2350
261,126
+0.03(+14.63%)
Mar 12, 2021
0.2050
0.2150
0.2050
0.2050
140,579
-0.01(-2.38%)
Mar 11, 2021
0.2200
0.2200
0.2050
0.2100
133,650
-0.01(-4.55%)
Mar 10, 2021
0.2250
0.2250
0.2100
0.2200
148,551
+0.00(+0.00%)
Mar 09, 2021
0.2100
0.2200
0.2100
0.2200
95,500
+0.02(+10.00%)
Mar 08, 2021
0.2200
0.2300
0.2000
0.2000
279,093
-0.01(-4.76%)
Mar 05, 2021
0.1950
0.2200
0.1950
0.2100
268,391
+0.00(+0.00%)
Mar 04, 2021
0.2250
0.2300
0.2000
0.2100
491,413
-0.01(-4.55%)
Mar 03, 2021
0.2250
0.2450
0.2100
0.2200
388,526
+0.00(+0.00%)
Mar 02, 2021
0.2100
0.2300
0.1900
0.2200
713,175
+0.01(+2.33%)
Mar 01, 2021
0.2450
0.2450
0.2150
0.2150
482,173
-0.02(-8.51%)
Feb 26, 2021
0.2400
0.2400
0.2300
0.2350
152,440
-0.02(-6.00%)
Feb 25, 2021
0.2500
0.2500
0.2400
0.2500
175,773
+0.00(+0.00%)
Feb 24, 2021
0.2650
0.2650
0.2400
0.2500
126,866
+0.01(+2.04%)
Feb 23, 2021
0.2500
0.2600
0.2450
0.2450
115,320
-0.01(-3.92%)
Feb 22, 2021
0.2450
0.2650
0.2400
0.2550
659,065
+0.02(+6.25%)
Feb 19, 2021
0.2300
0.2450
0.2250
0.2400
248,257
+0.01(+4.35%)
Feb 18, 2021
0.2300
0.2400
0.2250
0.2300
184,352
-0.01(-4.17%)
Feb 17, 2021
0.2350
0.2400
0.2300
0.2400
112,050
+0.01(+4.35%)
Feb 16, 2021
0.2400
0.2450
0.2300
0.2300
190,179
+0.00(+0.00%)
Feb 12, 2021
0.2300
0.2300
0.2300
0
-0.00(-2.13%)
Feb 11, 2021
0.2500
0.2500
0.2150
0.2350
528,851
-0.02(-6.00%)
Feb 10, 2021
0.2550
0.2550
0.2450
0.2500
114,348
+0.00(+0.00%)
Feb 09, 2021
0.2600
0.2650
0.2500
0.2500
292,861
-0.01(-3.85%)
Feb 08, 2021
0.2600
0.2700
0.2500
0.2600
310,124
+0.02(+8.33%)
Feb 05, 2021
0.2350
0.2600
0.2300
0.2400
367,513
+0.01(+4.35%)
Feb 04, 2021
0.2350
0.2400
0.2300
0.2300
101,100
-0.01(-4.17%)
Feb 03, 2021
0.2500
0.2600
0.2400
0.2400
133,249
+0.00(+0.00%)
Feb 02, 2021
0.2500
0.2550
0.2350
0.2400
341,319
-0.02(-5.88%)
Feb 01, 2021
0.2900
0.2900
0.2500
0.2550
653,979
+0.01(+2.00%)
Jan 29, 2021
0.2850
0.2850
0.2400
0.2500
323,935
+0.00(+0.00%)
Jan 28, 2021
0.2350
0.2750
0.2350
0.2500
358,890
+0.02(+8.70%)
Jan 27, 2021
0.2650
0.2650
0.2300
0.2300
372,716
+0.00(+0.00%)
Jan 26, 2021
0.2600
0.2600
0.2300
0.2300
131,806
-0.03(-11.54%)
Jan 25, 2021
0.2800
0.2800
0.2600
0.2600
156,109
-0.03(-10.34%)
Jan 22, 2021
0.2750
0.2900
0.2600
0.2900
270,000
+0.01(+5.45%)
Jan 21, 2021
0.2750
0.2900
0.2700
0.2750
1,222,795
+0.00(+0.00%)
Jan 20, 2021
0.2500
0.2800
0.2500
0.2750
972,365
+0.03(+10.00%)
Jan 19, 2021
0.2550
0.2550
0.2450
0.2500
421,145
-0.01(-1.96%)
Jan 18, 2021
0.2600
0.2700
0.2500
0.2550
193,128
+0.01(+2.00%)
Jan 15, 2021
0.2850
0.2850
0.2500
0.2500
175,275
-0.03(-12.28%)
Jan 14, 2021
0.2600
0.2950
0.2500
0.2850
734,667
+0.03(+14.00%)
Jan 13, 2021
0.2700
0.2700
0.2500
0.2500
409,243
-0.02(-7.41%)
Jan 12, 2021
0.2650
0.2750
0.2500
0.2700
703,451
+0.02(+8.00%)
Jan 11, 2021
0.2650
0.2650
0.2400
0.2500
496,442
-0.01(-3.85%)
Jan 08, 2021
0.2750
0.2750
0.2300
0.2600
778,302
-0.02(-7.14%)
Jan 07, 2021
0.2900
0.2900
0.2700
0.2800
422,641
-0.01(-3.45%)
Jan 06, 2021
0.3200
0.3200
0.2750
0.2900
714,533
-0.03(-7.94%)
Jan 05, 2021
0.3650
0.3650
0.3000
0.3150
787,305
-0.03(-7.35%)
Jan 04, 2021
0.3650
0.3750
0.3400
0.3400
502,199
-0.01(-2.86%)
Dec 31, 2020
0.3500
0.3500
0.3500
0
-0.02(-4.11%)
Dec 30, 2020
0.3800
0.3900
0.3500
0.3650
244,868
-0.01(-1.35%)
Dec 29, 2020
0.3400
0.3900
0.3300
0.3700
931,812
+0.04(+12.12%)
Dec 24, 2020
0.3300
0.3300
0.3300
0
-0.01(-2.94%)
Dec 23, 2020
0.3450
0.3500
0.3100
0.3400
283,667
+0.01(+1.49%)
Dec 22, 2020
0.3300
0.3600
0.3300
0.3350
1,023,246
+0.02(+4.69%)
Dec 21, 2020
0.2500
0.3300
0.2450
0.3200
2,216,033
+0.08(+33.33%)
Dec 18, 2020
0.2550
0.2550
0.2400
0.2400
169,036
-0.01(-4.00%)
Dec 17, 2020
0.2400
0.2550
0.2400
0.2500
407,420
+0.02(+6.38%)
Dec 16, 2020
0.2300
0.2400
0.2300
0.2350
277,806
+0.00(+2.17%)
Dec 15, 2020
0.2300
0.2400
0.2250
0.2300
176,119
+0.00(+0.00%)
Dec 14, 2020
0.2250
0.2400
0.2250
0.2300
415,456
+0.01(+2.22%)
Dec 11, 2020
0.2150
0.2250
0.2150
0.2250
120,832
+0.02(+7.14%)
Dec 10, 2020
0.2250
0.2450
0.2100
0.2100
933,360
-0.02(-8.70%)
Dec 09, 2020
0.2300
0.2400
0.2300
0.2300
405,315
+0.00(+0.00%)
Dec 08, 2020
0.2000
0.2400
0.2000
0.2300
1,843,185
+0.03(+15.00%)
Dec 07, 2020
0.1900
0.2000
0.1900
0.2000
550,000
+0.02(+8.11%)
Dec 04, 2020
0.2000
0.2000
0.1800
0.1850
255,000
-0.01(-5.13%)
Dec 03, 2020
0.1950
0.2000
0.1950
0.1950
460,400
+0.01(+2.63%)
Dec 02, 2020
0.2000
0.2050
0.1900
0.1900
506,012
-0.01(-5.00%)
Dec 01, 2020
0.1900
0.2000
0.1900
0.2000
634,102
+0.02(+8.11%)
Nov 30, 2020
0.2000
0.2000
0.1850
0.1850
517,279
-0.02(-7.50%)
Nov 27, 2020
0.1700
0.2000
0.1700
0.2000
1,507,660
+0.04(+21.21%)
Nov 26, 2020
0.1700
0.1700
0.1650
0.1650
189,000
-0.01(-2.94%)
Nov 25, 2020
0.1700
0.1750
0.1650
0.1700
378,850
+0.01(+3.03%)
Nov 24, 2020
0.1500
0.1650
0.1500
0.1650
223,244
+0.01(+3.13%)
Nov 23, 2020
0.1650
0.1650
0.1600
0.1600
75,509
-0.01(-3.03%)
Nov 20, 2020
0.1600
0.1650
0.1550
0.1650
89,977
+0.01(+3.13%)
Nov 19, 2020
0.1600
0.1700
0.1600
0.1600
141,200
-0.01(-3.03%)
Nov 18, 2020
0.1600
0.1700
0.1600
0.1650
244,000
+0.00(+0.00%)
Nov 17, 2020
0.1700
0.1700
0.1650
0.1650
249,731
-0.01(-2.94%)
Nov 16, 2020
0.1800
0.1800
0.1650
0.1700
400,826
+0.00(+0.00%)
Nov 13, 2020
0.1850
0.1850
0.1650
0.1700
124,610
-0.01(-5.56%)
Nov 12, 2020
0.1650
0.1800
0.1650
0.1800
81,040
+0.01(+5.88%)
Nov 11, 2020
0.1750
0.1800
0.1700
0.1700
161,593
-0.01(-5.56%)
Nov 10, 2020
0.1850
0.1950
0.1800
0.1800
589,023
+0.01(+2.86%)
Nov 09, 2020
0.1850
0.1850
0.1750
0.1750
132,072
-0.02(-10.26%)
Nov 06, 2020
0.1950
0.2000
0.1900
0.1950
393,361
+0.01(+2.63%)
Nov 05, 2020
0.1800
0.1900
0.1750
0.1900
444,345
+0.01(+5.56%)
Nov 04, 2020
0.1800
0.1800
0.1700
0.1800
124,500
+0.01(+2.86%)
Nov 03, 2020
0.1800
0.1800
0.1750
0.1750
243,200
+0.00(+0.00%)
Nov 02, 2020
0.1700
0.1800
0.1700
0.1750
171,430
+0.00(+2.94%)
Oct 30, 2020
0.1750
0.1750
0.1650
0.1700
114,600
+0.01(+3.03%)
Oct 29, 2020
0.1650
0.1650
0.1650
0.1650
51,964
+0.01(+3.13%)
Oct 28, 2020
0.1750
0.1750
0.1550
0.1600
617,864
-0.02(-11.11%)
Oct 27, 2020
0.1800
0.1800
0.1800
0.1800
159,000
+0.00(+0.00%)
Oct 26, 2020
0.1850
0.1850
0.1700
0.1800
200,201
-0.01(-5.26%)
Oct 23, 2020
0.1700
0.1900
0.1700
0.1900
484,600
+0.02(+8.57%)
Oct 22, 2020
0.1750
0.1750
0.1700
0.1750
71,000
+0.00(+0.00%)
Oct 21, 2020
0.1700
0.1800
0.1700
0.1750
339,499
+0.01(+6.06%)
Oct 20, 2020
0.1750
0.1750
0.1600
0.1650
114,821
-0.01(-5.71%)
Oct 19, 2020
0.1700
0.1750
0.1700
0.1750
19,000
+0.00(+2.94%)
Oct 16, 2020
0.1800
0.1800
0.1600
0.1700
453,783
-0.00(-2.86%)
Oct 15, 2020
0.1800
0.1800
0.1700
0.1750
269,652
-0.01(-2.78%)
Oct 14, 2020
0.1800
0.1850
0.1750
0.1800
346,102
+0.00(+0.00%)
Oct 13, 2020
0.1750
0.1850
0.1750
0.1800
217,183
+0.01(+5.88%)
Oct 09, 2020
0.1700
0.1700
0.1700
0
+0.01(+3.03%)
Oct 08, 2020
0.1600
0.1650
0.1600
0.1650
73,390
+0.00(+0.00%)
Oct 07, 2020
0.1600
0.1650
0.1600
0.1650
217,942
+0.00(+0.00%)
Oct 06, 2020
0.1800
0.1800
0.1600
0.1650
238,934
-0.01(-8.33%)
Oct 05, 2020
0.1700
0.1800
0.1700
0.1800
62,600
+0.01(+2.86%)
Oct 02, 2020
0.1800
0.1800
0.1700
0.1750
49,998
-0.01(-5.41%)
Oct 01, 2020
0.1850
0.2000
0.1750
0.1850
471,995
+0.00(+0.00%)
Sep 30, 2020
0.1650
0.1850
0.1650
0.1850
101,794
+0.02(+12.12%)
Sep 29, 2020
0.1650
0.1650
0.1600
0.1650
33,250
+0.01(+3.13%)
Sep 28, 2020
0.1700
0.1750
0.1600
0.1600
386,500
+0.00(+0.00%)
Sep 25, 2020
0.1750
0.1750
0.1600
0.1600
157,041
-0.01(-8.57%)
Sep 24, 2020
0.1650
0.1850
0.1650
0.1750
132,959
+0.02(+12.90%)
Sep 23, 2020
0.1700
0.1700
0.1550
0.1550
221,400
-0.02(-13.89%)
Sep 22, 2020
0.1900
0.1900
0.1700
0.1800
212,146
+0.01(+2.86%)
Sep 21, 2020
0.1800
0.1900
0.1750
0.1750
370,042
-0.02(-7.89%)
Sep 18, 2020
0.1950
0.1950
0.1850
0.1900
40,000
+0.00(+0.00%)
Sep 17, 2020
0.1950
0.1950
0.1900
0.1900
314,417
-0.01(-2.56%)
Sep 16, 2020
0.2000
0.2150
0.1900
0.1950
566,850
+0.01(+2.63%)
Sep 15, 2020
0.2300
0.2400
0.1900
0.1900
1,791,549
-0.03(-13.64%)
Sep 14, 2020
0.1550
0.2200
0.1550
0.2200
2,065,245
+0.07(+46.67%)
Sep 11, 2020
0.1550
0.1550
0.1500
0.1500
36,345
-0.01(-3.23%)
Sep 10, 2020
0.1500
0.1600
0.1500
0.1550
295,100
-0.01(-3.13%)
Sep 09, 2020
0.1500
0.1600
0.1500
0.1600
646,000
+0.01(+6.67%)
Sep 08, 2020
0.1450
0.1600
0.1450
0.1500
84,848
+0.01(+7.14%)
Sep 04, 2020
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Sep 03, 2020
0.1600
0.1600
0.1350
0.1400
700,300
-0.01(-9.68%)
Sep 02, 2020
0.1600
0.1600
0.1550
0.1550
67,000
-0.01(-3.13%)
Sep 01, 2020
0.1600
0.1600
0.1500
0.1600
79,502
+0.00(+0.00%)
Aug 31, 2020
0.1550
0.1600
0.1500
0.1600
295,765
+0.01(+3.23%)
Aug 28, 2020
0.1550
0.1550
0.1500
0.1550
287,100
+0.00(+0.00%)
Aug 27, 2020
0.1600
0.1600
0.1500
0.1550
138,050
-0.01(-3.13%)
Aug 26, 2020
0.1650
0.1650
0.1550
0.1600
175,499
-0.01(-3.03%)
Aug 25, 2020
0.1600
0.1650
0.1550
0.1650
123,500
+0.01(+3.13%)
Aug 24, 2020
0.1750
0.1750
0.1500
0.1600
190,366
-0.01(-3.03%)
Aug 21, 2020
0.1600
0.1700
0.1600
0.1650
244,301
+0.02(+13.79%)
Aug 20, 2020
0.1550
0.1550
0.1450
0.1450
168,100
-0.01(-6.45%)
Aug 19, 2020
0.1750
0.1750
0.1500
0.1550
303,830
-0.02(-11.43%)
Aug 18, 2020
0.1750
0.1750
0.1700
0.1750
227,590
+0.01(+6.06%)
Aug 17, 2020
0.1700
0.1850
0.1650
0.1650
1,167,353
+0.01(+3.13%)
Aug 14, 2020
0.1650
0.1650
0.1600
0.1600
295,090
-0.01(-3.03%)
Aug 13, 2020
0.1600
0.1750
0.1550
0.1650
569,653
+0.00(+0.00%)
Aug 12, 2020
0.1550
0.1850
0.1550
0.1650
1,182,208
+0.02(+10.00%)
Aug 10, 2020
0.1500
0.1500
0.1500
0
+0.02(+15.38%)
Aug 07, 2020
0.1350
0.1350
0.1200
0.1300
281,600
-0.01(-3.70%)
Aug 06, 2020
0.1350
0.1350
0.1300
0.1350
166,500
-0.01(-3.57%)
Aug 05, 2020
0.1350
0.1500
0.1350
0.1400
154,989
+0.00(+0.00%)
Aug 04, 2020
0.1350
0.1400
0.1350
0.1400
305,389
+0.01(+3.70%)
Jul 31, 2020
0.1350
0.1350
0.1350
0
+0.01(+8.00%)
Jul 30, 2020
0.1350
0.1350
0.1250
0.1250
255,500
-0.01(-7.41%)
Jul 29, 2020
0.1450
0.1500
0.1350
0.1350
688,470
-0.01(-3.57%)
Jul 28, 2020
0.1200
0.1450
0.1150
0.1400
1,491,400
+0.04(+33.33%)
Jul 27, 2020
0.1000
0.1100
0.1000
0.1050
208,686
+0.00(+5.00%)
Jul 24, 2020
0.1050
0.1100
0.1000
0.1000
44,000
-0.00(-4.76%)
Jul 23, 2020
0.1000
0.1050
0.1000
0.1050
180,000
+0.01(+10.53%)
Jul 22, 2020
0.1000
0.1000
0.0950
0.0950
478,000
+0.00(+0.00%)
Jul 21, 2020
0.0950
0.1050
0.0950
0.0950
430,950
+0.01(+5.56%)
Jul 20, 2020
0.0900
0.0900
0.0900
0.0900
5,000
+0.00(+0.00%)
Jul 17, 2020
0.0950
0.0950
0.0900
0.0900
159,500
+0.00(+0.00%)
Jul 16, 2020
0.0900
0.0900
0.0900
0.0900
20,999
-0.01(-5.26%)
Jul 15, 2020
0.1000
0.1000
0.0950
0.0950
18,000
-0.01(-5.00%)
Jul 13, 2020
0.1000
0.1000
0.1000
0
+0.01(+11.11%)
Jul 10, 2020
0.0850
0.0950
0.0850
0.0900
236,069
+0.00(+5.88%)
Jul 09, 2020
0.0850
0.0850
0.0850
0.0850
25,000
-0.00(-5.56%)
Jul 08, 2020
0.0900
0.0900
0.0900
0.0900
201,000
-0.01(-5.26%)
Jul 07, 2020
0.0950
0.0950
0.0950
0.0950
524,189
+0.00(+0.00%)
Jul 06, 2020
0.0950
0.0950
0.0950
0.0950
209,000
+0.00(+0.00%)
Jul 03, 2020
0.0900
0.1050
0.0900
0.0950
229,000
+0.01(+5.56%)
Jul 02, 2020
0.0950
0.0950
0.0900
0.0900
221,000
+0.00(+0.00%)
Jun 30, 2020
0.0900
0.0900
0.0900
0
-0.01(-5.26%)
Jun 29, 2020
0.0950
0.0950
0.0850
0.0950
175,000
+0.01(+5.56%)
Jun 26, 2020
0.0800
0.0900
0.0800
0.0900
56,000
+0.01(+20.00%)
Jun 25, 2020
0.0750
0.0750
0.0750
0.0750
214,666
+0.00(+0.00%)
Jun 24, 2020
0.0750
0.0800
0.0750
0.0750
81,000
+0.00(+7.14%)
Jun 23, 2020
0.0750
0.0750
0.0700
0.0700
29,700
-0.00(-6.67%)
Jun 22, 2020
0.0800
0.0800
0.0750
0.0750
12,000
+0.00(+0.00%)
Jun 19, 2020
0.0750
0.0750
0.0750
0.0750
17,000
+0.00(+0.00%)
Jun 18, 2020
0.0700
0.0750
0.0700
0.0750
62,000
+0.00(+7.14%)
Jun 17, 2020
0.0700
0.0700
0.0700
0.0700
10,000
-0.00(-6.67%)
Jun 16, 2020
0.0750
0.0750
0.0750
0.0750
9,200
+0.00(+0.00%)
Jun 15, 2020
0.0800
0.0800
0.0750
0.0750
111,000
+0.00(+0.00%)
Jun 12, 2020
0.0750
0.0750
0.0750
0.0750
7,000
-0.01(-6.25%)
Jun 11, 2020
0.0800
0.0800
0.0800
0.0800
20,999
+0.00(+0.00%)
Jun 10, 2020
0.0850
0.0850
0.0750
0.0800
90,000
+0.00(+0.00%)
Jun 09, 2020
0.0800
0.0800
0.0800
0.0800
18,000
+0.00(+0.00%)
Jun 08, 2020
0.0850
0.0850
0.0800
0.0800
43,000
-0.01(-5.88%)
Jun 05, 2020
0.0850
0.0850
0.0800
0.0850
302,000
-0.00(-5.56%)
Jun 04, 2020
0.0900
0.0900
0.0900
0.0900
1,000
+0.01(+12.50%)
Jun 03, 2020
0.0950
0.0950
0.0800
0.0800
3,200
-0.01(-11.11%)
Jun 02, 2020
0.0950
0.0950
0.0900
0.0900
11,350
+0.00(+0.00%)
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.