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
Integrated Media Technology
(NQ:
IMTE
)
1.640
+0.030 (+1.86%)
Streaming Delayed Price
Updated: 12:54 PM EDT, Jun 14, 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
1.960
1.987
1.880
1.880
3,523
-0.17(-8.14%)
May 30, 2024
2.035
2.046
2.035
2.046
474
+0.05(+2.32%)
May 29, 2024
1.950
2.000
1.950
2.000
1,456
+0.02(+1.01%)
May 28, 2024
2.050
2.050
1.950
1.980
1,151
-0.02(-1.00%)
May 24, 2024
2.000
2.073
2.000
2.000
6,623
-0.07(-3.38%)
May 23, 2024
2.060
2.110
1.990
2.070
3,032
-0.09(-4.17%)
May 22, 2024
2.010
2.160
2.000
2.160
10,323
+0.07(+3.35%)
May 21, 2024
2.020
2.140
1.900
2.090
7,747
+0.15(+7.73%)
May 20, 2024
1.930
1.960
1.870
1.940
9,322
-0.05(-2.74%)
May 17, 2024
2.000
2.040
1.850
1.995
32,299
-0.03(-1.25%)
May 16, 2024
2.130
2.133
2.000
2.020
9,026
-0.01(-0.49%)
May 15, 2024
2.030
2.162
2.030
2.030
7,180
+0.01(+0.46%)
May 14, 2024
2.080
2.128
2.001
2.021
16,825
-0.06(-2.85%)
May 13, 2024
2.150
2.200
2.080
2.080
18,486
-0.12(-5.45%)
May 10, 2024
2.400
2.430
2.075
2.200
12,656
-0.24(-9.84%)
May 09, 2024
2.350
2.594
2.350
2.440
13,433
-0.04(-1.61%)
May 08, 2024
2.300
2.560
1.840
2.480
93,855
+0.07(+2.90%)
May 07, 2024
3.000
3.071
2.285
2.410
127,703
-0.76(-23.97%)
May 06, 2024
3.480
3.840
3.050
3.170
449,021
+0.08(+2.59%)
May 03, 2024
3.270
3.600
3.014
3.090
215,454
+0.08(+2.66%)
May 02, 2024
3.240
3.240
2.920
3.010
81,270
-0.32(-9.57%)
May 01, 2024
3.320
3.440
2.800
3.329
173,757
+0.06(+1.89%)
Apr 30, 2024
2.350
3.380
2.350
3.267
233,747
+0.68(+26.14%)
Apr 29, 2024
2.320
2.700
2.240
2.590
30,269
+0.20(+8.37%)
Apr 26, 2024
2.000
2.390
2.000
2.390
23,258
+0.31(+14.90%)
Apr 25, 2024
2.080
2.090
2.080
2.080
2,657
+0.10(+5.32%)
Apr 24, 2024
1.820
2.030
1.800
1.975
7,144
+0.20(+10.96%)
Apr 23, 2024
1.880
1.880
1.636
1.780
1,761
-0.09(-4.81%)
Apr 22, 2024
1.600
2.090
1.600
1.870
5,938
+0.31(+19.87%)
Apr 19, 2024
1.930
1.960
1.480
1.560
10,067
-0.34(-17.90%)
Apr 18, 2024
2.000
2.000
1.850
1.900
3,442
-0.25(-11.62%)
Apr 17, 2024
2.141
2.286
2.141
2.150
784
+0.13(+6.23%)
Apr 16, 2024
2.087
2.120
2.000
2.024
1,124
-0.03(-1.27%)
Apr 12, 2024
2.050
290
+0.05(+2.50%)
Apr 11, 2024
2.100
2.100
2.000
2.000
1,976
-0.11(-5.21%)
Apr 10, 2024
2.225
2.225
2.110
2.110
722
+0.01(+0.47%)
Apr 09, 2024
2.150
2.340
2.100
2.100
1,965
-0.03(-1.48%)
Apr 08, 2024
2.381
2.381
2.000
2.132
6,011
-0.02(-0.85%)
Apr 05, 2024
2.250
2.260
2.150
2.150
779
-0.10(-4.44%)
Apr 04, 2024
2.250
2.250
2.250
2.250
525
-0.01(-0.45%)
Apr 03, 2024
2.291
2.291
2.260
2.260
3,987
-0.03(-1.31%)
Apr 02, 2024
2.200
2.350
2.150
2.290
7,335
-0.02(-0.87%)
Mar 28, 2024
2.310
1,248
-0.03(-1.28%)
Mar 27, 2024
2.350
2.350
2.070
2.340
2,756
+0.03(+1.30%)
Mar 26, 2024
2.400
2.440
2.300
2.310
8,890
-0.19(-7.60%)
Mar 25, 2024
2.450
2.500
2.400
2.500
3,734
+0.09(+3.73%)
Mar 22, 2024
2.390
2.480
2.390
2.410
3,617
+0.01(+0.42%)
Mar 21, 2024
2.422
2.422
2.400
2.400
1,305
-0.02(-0.83%)
Mar 20, 2024
2.420
2.490
2.420
2.420
1,730
-0.13(-5.10%)
Mar 19, 2024
2.520
2.550
2.450
2.550
6,357
+0.03(+1.19%)
Mar 18, 2024
2.670
2.670
2.518
2.520
649
-0.08(-3.08%)
Mar 15, 2024
2.600
2.600
2.600
2.600
890
+0.09(+3.59%)
Mar 14, 2024
2.560
2.560
2.500
2.510
1,813
+0.01(+0.40%)
Mar 13, 2024
2.500
2.500
2.500
2.500
582
-0.08(-3.10%)
Mar 12, 2024
2.500
2.580
2.500
2.580
1,854
+0.12(+4.71%)
Mar 11, 2024
2.620
2.620
2.464
2.464
3,228
-0.13(-4.86%)
Mar 08, 2024
2.575
2.590
2.500
2.590
2,873
+0.09(+3.60%)
Mar 07, 2024
2.510
2.510
2.500
2.500
767
-0.00(-0.00%)
Mar 06, 2024
2.580
2.595
2.500
2.500
19,559
+0.04(+1.63%)
Mar 05, 2024
2.480
2.544
2.460
2.460
6,416
-0.04(-1.60%)
Mar 04, 2024
2.500
2.550
2.500
2.500
5,032
-0.05(-1.96%)
Mar 01, 2024
2.550
2.615
2.530
2.550
3,121
-0.01(-0.39%)
Feb 29, 2024
2.640
2.640
2.550
2.560
3,404
-0.01(-0.39%)
Feb 28, 2024
2.645
2.645
2.570
2.570
2,724
-0.04(-1.55%)
Feb 27, 2024
2.550
2.611
2.550
2.611
3,656
+0.02(+0.61%)
Feb 26, 2024
2.510
2.595
2.509
2.595
4,164
+0.08(+3.37%)
Feb 23, 2024
2.500
2.601
2.500
2.510
2,116
+0.06(+2.45%)
Feb 22, 2024
2.640
2.690
2.390
2.450
8,378
-0.27(-9.93%)
Feb 21, 2024
2.820
3.052
2.500
2.720
40,085
-0.10(-3.55%)
Feb 20, 2024
3.160
3.460
2.810
2.820
52,381
-0.09(-3.09%)
Feb 16, 2024
2.830
2.930
2.610
2.910
39,811
+0.14(+5.05%)
Feb 15, 2024
2.490
2.890
2.476
2.770
51,497
+0.27(+10.80%)
Feb 14, 2024
2.520
2.520
2.420
2.500
7,179
+0.01(+0.40%)
Feb 13, 2024
2.510
2.520
2.350
2.490
17,690
-0.04(-1.58%)
Feb 12, 2024
2.460
2.540
2.350
2.530
15,690
+0.04(+1.61%)
Feb 09, 2024
2.440
2.490
2.400
2.490
2,961
+0.06(+2.47%)
Feb 08, 2024
2.525
2.525
2.430
2.430
4,428
-0.04(-1.62%)
Feb 07, 2024
2.560
2.560
2.460
2.470
3,700
-0.04(-1.59%)
Feb 06, 2024
2.560
2.560
2.465
2.510
4,876
+0.01(+0.40%)
Feb 05, 2024
2.620
2.750
2.500
2.500
1,770
+0.04(+1.63%)
Feb 02, 2024
2.550
2.570
2.460
2.460
2,984
-0.05(-1.99%)
Feb 01, 2024
2.460
2.510
2.460
2.510
3,181
-0.13(-4.92%)
Jan 31, 2024
2.550
2.760
2.460
2.640
6,079
+0.13(+5.18%)
Jan 30, 2024
2.640
2.640
2.510
2.510
2,734
-0.13(-4.92%)
Jan 29, 2024
2.660
2.750
2.620
2.640
8,728
-0.02(-0.75%)
Jan 26, 2024
2.762
2.762
2.660
2.660
1,330
-0.11(-3.97%)
Jan 25, 2024
2.680
2.780
2.670
2.770
5,514
+0.11(+4.14%)
Jan 24, 2024
2.680
2.706
2.660
2.660
2,362
-0.03(-1.12%)
Jan 23, 2024
2.650
2.690
2.650
2.690
1,548
+0.04(+1.51%)
Jan 22, 2024
2.640
2.711
2.640
2.650
3,942
-0.07(-2.57%)
Jan 19, 2024
2.800
2.800
2.720
2.720
7,478
-0.09(-3.20%)
Jan 18, 2024
2.800
2.900
2.800
2.810
2,524
+0.01(+0.36%)
Jan 17, 2024
2.810
2.920
2.800
2.800
6,034
-0.02(-0.71%)
Jan 16, 2024
2.730
2.880
2.730
2.820
3,621
+0.16(+6.01%)
Jan 12, 2024
3.080
3.224
2.660
2.660
9,898
-0.37(-12.21%)
Jan 11, 2024
3.380
3.490
3.020
3.030
8,471
-0.23(-7.06%)
Jan 10, 2024
3.150
3.600
3.150
3.260
9,574
+0.13(+4.15%)
Jan 09, 2024
2.995
3.296
2.970
3.130
11,602
+0.13(+4.33%)
Jan 08, 2024
3.000
3.000
2.909
3.000
8,365
+0.08(+2.74%)
Jan 05, 2024
2.980
3.040
2.760
2.920
10,331
-0.05(-1.68%)
Jan 04, 2024
2.879
3.000
2.750
2.970
17,405
+0.25(+9.19%)
Jan 03, 2024
2.710
2.880
2.660
2.720
16,891
+0.06(+2.26%)
Jan 02, 2024
2.840
2.900
2.550
2.660
21,193
-0.05(-1.85%)
Dec 29, 2023
2.640
2.900
2.530
2.710
29,064
+0.14(+5.45%)
Dec 28, 2023
2.640
2.730
2.490
2.570
17,809
-0.11(-4.10%)
Dec 27, 2023
2.550
2.800
2.530
2.680
13,503
+0.06(+2.29%)
Dec 26, 2023
2.600
2.820
2.495
2.620
18,971
+0.01(+0.38%)
Dec 22, 2023
2.710
2.710
2.490
2.610
17,336
-0.08(-2.97%)
Dec 21, 2023
2.590
2.750
2.500
2.690
7,821
+0.09(+3.46%)
Dec 20, 2023
2.600
2.696
2.560
2.600
6,958
-0.05(-2.07%)
Dec 19, 2023
2.750
2.790
2.480
2.655
23,400
-0.12(-4.15%)
Dec 18, 2023
2.780
2.790
2.745
2.770
2,939
-0.08(-2.81%)
Dec 15, 2023
2.950
2.950
2.760
2.850
4,489
+0.03(+1.06%)
Dec 14, 2023
2.830
2.910
2.710
2.820
3,175
-0.11(-3.75%)
Dec 13, 2023
2.820
2.930
2.700
2.930
9,020
-0.05(-1.68%)
Dec 12, 2023
2.814
3.010
2.814
2.980
4,521
+0.16(+5.67%)
Dec 11, 2023
2.970
3.120
2.820
2.820
9,377
-0.08(-2.76%)
Dec 08, 2023
2.990
2.990
2.900
2.900
1,738
-0.09(-3.01%)
Dec 07, 2023
3.100
3.100
2.940
2.990
2,773
-0.16(-5.08%)
Dec 06, 2023
2.980
3.150
2.980
3.150
5,740
+0.14(+4.65%)
Dec 05, 2023
3.150
3.150
2.970
3.010
2,671
-0.04(-1.31%)
Dec 04, 2023
2.960
3.131
2.900
3.050
2,029
+0.10(+3.39%)
Dec 01, 2023
2.870
2.950
2.852
2.950
2,139
+0.05(+1.72%)
Nov 30, 2023
2.930
2.930
2.870
2.900
4,167
-0.11(-3.65%)
Nov 29, 2023
2.900
3.320
2.880
3.010
13,871
+0.22(+7.89%)
Nov 28, 2023
2.650
2.880
2.640
2.790
3,784
+0.11(+4.10%)
Nov 27, 2023
2.600
2.735
2.580
2.680
7,040
+0.12(+4.69%)
Nov 24, 2023
2.690
2.690
2.500
2.560
4,946
-0.13(-4.84%)
Nov 22, 2023
2.630
2.690
2.552
2.690
10,032
+0.07(+2.68%)
Nov 21, 2023
2.700
2.700
2.560
2.620
11,839
-0.08(-3.14%)
Nov 20, 2023
2.670
2.728
2.610
2.705
6,999
-0.07(-2.70%)
Nov 17, 2023
2.810
2.810
2.700
2.780
12,061
-0.06(-2.11%)
Nov 16, 2023
2.890
2.919
2.840
2.840
4,437
-0.11(-3.73%)
Nov 15, 2023
2.850
2.950
2.740
2.950
12,648
+0.25(+9.26%)
Nov 14, 2023
3.000
3.110
2.650
2.700
22,762
-0.32(-10.54%)
Nov 13, 2023
3.134
3.166
2.960
3.018
8,184
+0.06(+1.97%)
Nov 10, 2023
3.450
3.527
2.780
2.960
72,804
-0.62(-17.32%)
Nov 09, 2023
4.330
4.570
3.110
3.580
78,482
-0.66(-15.57%)
Nov 08, 2023
4.060
4.380
4.010
4.240
26,133
+0.24(+6.00%)
Nov 07, 2023
3.730
4.120
3.730
4.000
56,488
+0.42(+11.73%)
Nov 06, 2023
3.300
3.650
3.268
3.580
27,667
+0.34(+10.49%)
Nov 03, 2023
2.710
3.240
2.690
3.240
36,147
+0.54(+20.00%)
Nov 02, 2023
2.500
2.810
2.500
2.700
30,311
+0.23(+9.31%)
Nov 01, 2023
2.640
2.660
2.450
2.470
10,460
-0.04(-1.59%)
Oct 31, 2023
2.640
2.640
2.300
2.510
10,821
-0.05(-1.95%)
Oct 30, 2023
2.670
2.700
2.212
2.560
55,191
+0.09(+3.64%)
Oct 27, 2023
2.100
2.768
2.100
2.470
305,195
+0.56(+29.32%)
Oct 26, 2023
1.620
2.012
1.620
1.910
58,359
+0.29(+17.90%)
Oct 25, 2023
1.670
1.725
1.610
1.620
15,486
-0.01(-0.61%)
Oct 24, 2023
1.630
1.920
1.630
1.630
64,801
+0.02(+1.24%)
Oct 23, 2023
1.340
1.740
1.340
1.610
126,299
+0.27(+20.15%)
Oct 20, 2023
1.330
1.370
1.320
1.340
8,138
+0.01(+0.75%)
Oct 19, 2023
1.320
1.350
1.020
1.330
61,678
+0.01(+0.76%)
Oct 18, 2023
1.400
1.480
1.320
1.320
64,196
-0.01(-0.75%)
Oct 17, 2023
1.780
1.790
1.330
1.330
177,008
+1.14(+607.45%)
Oct 16, 2023
0.2100
0.2001
0.1877
0.1880
109,457
-0.00(-1.16%)
Oct 13, 2023
0.1890
0.2000
0.1889
0.1902
64,169
-0.01(-2.86%)
Oct 12, 2023
0.1953
0.2019
0.1876
0.1958
98,758
+0.01(+3.00%)
Oct 11, 2023
0.1929
0.2000
0.1875
0.1901
241,728
-0.01(-3.94%)
Oct 10, 2023
0.1900
0.2095
0.1851
0.1979
54,187
+0.01(+6.97%)
Oct 09, 2023
0.1974
0.1974
0.1850
0.1850
20,266
-0.01(-6.23%)
Oct 06, 2023
0.1990
0.2000
0.1802
0.1973
201,683
+0.00(+1.96%)
Oct 05, 2023
0.1800
0.1935
0.1800
0.1935
134,728
+0.01(+4.59%)
Oct 04, 2023
0.1920
0.1920
0.1849
0.1850
15,774
+0.01(+2.78%)
Oct 03, 2023
0.1995
0.1999
0.1800
0.1800
50,968
-0.01(-5.76%)
Oct 02, 2023
0.2600
0.2600
0.1900
0.1910
150,245
+0.00(+0.47%)
Sep 29, 2023
0.2000
0.2098
0.1800
0.1901
38,161
-0.02(-9.48%)
Sep 28, 2023
0.1933
0.2300
0.1900
0.2100
98,448
+0.00(+0.48%)
Sep 27, 2023
0.2250
0.2270
0.2000
0.2090
90,640
-0.01(-5.17%)
Sep 26, 2023
0.2280
0.2368
0.2111
0.2204
258,888
-0.01(-4.92%)
Sep 25, 2023
0.2222
0.2319
0.2223
0.2318
31,878
+0.01(+4.32%)
Sep 22, 2023
0.2299
0.2299
0.2220
0.2222
36,567
-0.00(-1.24%)
Sep 21, 2023
0.2301
0.2325
0.2221
0.2250
59,971
-0.01(-2.98%)
Sep 20, 2023
0.2500
0.2500
0.2201
0.2319
68,588
+0.01(+3.76%)
Sep 19, 2023
0.2380
0.2380
0.2151
0.2235
40,630
-0.00(-1.41%)
Sep 18, 2023
0.2226
0.2300
0.2111
0.2267
50,341
-0.00(-1.43%)
Sep 15, 2023
0.2300
0.2349
0.2274
0.2300
29,015
-0.01(-3.32%)
Sep 14, 2023
0.2400
0.2449
0.2201
0.2379
86,886
-0.01(-2.94%)
Sep 13, 2023
0.2400
0.2600
0.2400
0.2451
65,370
+0.01(+5.10%)
Sep 12, 2023
0.2410
0.2448
0.2275
0.2332
62,639
-0.01(-2.18%)
Sep 11, 2023
0.2500
0.2500
0.2303
0.2384
46,549
-0.01(-4.64%)
Sep 08, 2023
0.2626
0.2626
0.2500
0.2500
92,696
-0.00(-0.04%)
Sep 07, 2023
0.2520
0.2597
0.2500
0.2501
95,326
-0.01(-2.95%)
Sep 06, 2023
0.2600
0.2600
0.2520
0.2577
20,499
-0.01(-3.84%)
Sep 05, 2023
0.2700
0.2790
0.2670
0.2680
32,832
-0.00(-1.11%)
Sep 01, 2023
0.2705
0.2752
0.2705
0.2710
15,857
-0.00(-0.18%)
Aug 31, 2023
0.2796
0.2800
0.2669
0.2715
23,143
-0.01(-2.69%)
Aug 30, 2023
0.2700
0.2800
0.2650
0.2790
28,262
+0.00(+1.45%)
Aug 29, 2023
0.2700
0.2750
0.2672
0.2750
25,431
+0.00(+1.48%)
Aug 28, 2023
0.2652
0.2750
0.2652
0.2710
21,032
-0.01(-2.02%)
Aug 25, 2023
0.2941
0.2969
0.2750
0.2766
15,357
-0.00(-1.25%)
Aug 24, 2023
0.2849
0.2898
0.2800
0.2801
23,567
-0.01(-3.38%)
Aug 23, 2023
0.2850
0.2900
0.2800
0.2899
20,874
+0.00(+1.26%)
Aug 22, 2023
0.2851
0.3050
0.2850
0.2863
54,436
-0.01(-2.82%)
Aug 21, 2023
0.2800
0.3100
0.2800
0.2946
42,487
+0.01(+4.54%)
Aug 18, 2023
0.2990
0.2990
0.2800
0.2818
20,006
-0.00(-0.28%)
Aug 17, 2023
0.2787
0.2999
0.2775
0.2826
21,487
+0.01(+2.73%)
Aug 16, 2023
0.2750
0.2999
0.2750
0.2751
21,109
-0.01(-3.58%)
Aug 15, 2023
0.3090
0.3100
0.2810
0.2853
16,199
+0.00(+0.74%)
Aug 14, 2023
0.3100
0.3100
0.2832
0.2832
49,015
-0.00(-1.39%)
Aug 11, 2023
0.2930
0.2980
0.2750
0.2872
69,678
-0.01(-2.31%)
Aug 10, 2023
0.2877
0.2950
0.2877
0.2940
15,965
-0.00(-0.17%)
Aug 09, 2023
0.2900
0.3140
0.2800
0.2945
52,463
-0.00(-1.01%)
Aug 08, 2023
0.3188
0.3225
0.2975
0.2975
133,333
-0.01(-4.22%)
Aug 07, 2023
0.3100
0.3399
0.3000
0.3106
284,736
+0.01(+2.71%)
Aug 04, 2023
0.2950
0.3100
0.2900
0.3024
15,327
+0.01(+3.81%)
Aug 03, 2023
0.3000
0.3099
0.2900
0.2913
30,963
-0.01(-2.77%)
Aug 02, 2023
0.2899
0.3100
0.2850
0.2996
149,109
+0.01(+5.05%)
Aug 01, 2023
0.2900
0.2979
0.2750
0.2852
77,031
+0.01(+2.96%)
Jul 31, 2023
0.2782
0.3000
0.2581
0.2770
140,943
+0.00(+1.09%)
Jul 28, 2023
0.2700
0.3020
0.2511
0.2740
808,947
-0.00(-0.36%)
Jul 27, 2023
0.2900
0.2927
0.2748
0.2750
135,161
-0.01(-5.17%)
Jul 26, 2023
0.2700
0.3400
0.2636
0.2900
983,349
+0.03(+9.93%)
Jul 25, 2023
0.2700
0.2676
0.2566
0.2638
89,024
+0.01(+3.78%)
Jul 24, 2023
0.2500
0.2599
0.2470
0.2542
32,250
+0.00(+1.64%)
Jul 21, 2023
0.2628
0.2774
0.2494
0.2501
113,598
-0.00(-1.61%)
Jul 20, 2023
0.2656
0.2700
0.2470
0.2542
420,186
-0.01(-5.50%)
Jul 19, 2023
0.2400
0.2800
0.2386
0.2690
562,196
+0.04(+15.55%)
Jul 18, 2023
0.2700
0.2700
0.2300
0.2328
571,741
-0.04(-14.10%)
Jul 17, 2023
0.2900
0.2935
0.2700
0.2710
513,007
-0.02(-6.36%)
Jul 14, 2023
0.3150
0.3155
0.2850
0.2894
580,701
-0.02(-6.95%)
Jul 13, 2023
0.3200
0.3209
0.2870
0.3110
677,329
+0.00(+0.00%)
Jul 12, 2023
0.3920
0.3920
0.3030
0.3110
705,165
-0.08(-20.05%)
Jul 11, 2023
0.3700
0.3900
0.3700
0.3890
46,410
+0.02(+6.28%)
Jul 10, 2023
0.3638
0.3781
0.3624
0.3660
55,589
+0.00(+1.02%)
Jul 07, 2023
0.3600
0.3699
0.3600
0.3623
17,272
+0.00(+0.58%)
Jul 06, 2023
0.3510
0.3698
0.3510
0.3602
10,941
-0.01(-2.01%)
Jul 05, 2023
0.3520
0.3750
0.3487
0.3676
55,238
+0.01(+4.22%)
Jul 03, 2023
0.3700
0.3700
0.3424
0.3527
14,598
-0.00(-0.70%)
Jun 30, 2023
0.3702
0.3750
0.3500
0.3552
64,666
-0.01(-3.11%)
Jun 29, 2023
0.3670
0.3800
0.3550
0.3666
105,124
+0.00(+0.30%)
Jun 28, 2023
0.3400
0.3700
0.3400
0.3655
142,124
+0.03(+7.50%)
Jun 27, 2023
0.3300
0.3499
0.3300
0.3400
61,010
+0.01(+3.03%)
Jun 26, 2023
0.3500
0.3599
0.3300
0.3300
136,711
+0.01(+4.60%)
Jun 23, 2023
0.3200
0.3400
0.3000
0.3155
575,011
-0.01(-4.39%)
Jun 22, 2023
0.3700
0.3872
0.3001
0.3300
857,602
-0.03(-8.74%)
Jun 21, 2023
0.4100
0.4106
0.3601
0.3616
195,357
-0.03(-7.28%)
Jun 20, 2023
0.4700
0.4726
0.3900
0.3900
550,394
-0.06(-14.12%)
Jun 16, 2023
0.5000
0.5000
0.4400
0.4541
268,117
-0.06(-11.57%)
Jun 15, 2023
0.5051
0.5298
0.5050
0.5135
72,944
+0.00(+0.43%)
Jun 14, 2023
0.5100
0.5150
0.5000
0.5113
104,262
-0.02(-3.31%)
Jun 13, 2023
0.5140
0.5295
0.5002
0.5288
28,390
+0.01(+1.32%)
Jun 12, 2023
0.5000
0.5220
0.4900
0.5219
141,135
+0.02(+3.90%)
Jun 09, 2023
0.5100
0.5110
0.4850
0.5023
53,134
-0.01(-1.51%)
Jun 08, 2023
0.5400
0.5378
0.5100
0.5100
22,233
-0.00(-0.82%)
Jun 07, 2023
0.5458
0.5458
0.5110
0.5142
12,865
-0.00(-0.31%)
Jun 06, 2023
0.5130
0.5289
0.5002
0.5158
33,720
-0.01(-2.66%)
Jun 05, 2023
0.5144
0.5500
0.5131
0.5299
43,072
+0.00(+0.02%)
Jun 02, 2023
0.5001
0.5299
0.4951
0.5298
55,535
+0.03(+5.98%)
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.