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
Orion Energy Syst
(NQ:
OESX
)
1.090
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2019
1.990
2.020
1.920
1.930
134,400
-0.09(-4.46%)
May 30, 2019
2.010
2.107
1.950
2.020
76,574
-0.02(-0.98%)
May 29, 2019
2.060
2.096
1.970
2.040
146,633
-0.09(-4.23%)
May 28, 2019
2.160
2.180
2.070
2.130
132,905
-0.01(-0.69%)
May 24, 2019
2.000
2.240
2.000
2.145
359,700
+0.15(+7.78%)
May 23, 2019
2.030
2.030
1.950
1.990
124,453
-0.04(-1.97%)
May 22, 2019
2.130
2.140
1.970
2.030
296,710
-0.09(-4.25%)
May 21, 2019
2.050
2.140
1.920
2.120
937,305
+0.03(+1.44%)
May 20, 2019
1.810
2.090
1.710
2.090
1,637,768
+0.60(+40.27%)
May 17, 2019
1.510
1.650
1.430
1.490
71,200
-0.02(-1.32%)
May 16, 2019
1.480
1.540
1.480
1.510
30,373
+0.01(+0.67%)
May 15, 2019
1.500
1.570
1.400
1.500
103,853
+0.03(+2.04%)
May 14, 2019
1.590
1.590
1.315
1.470
384,397
-0.12(-7.55%)
May 13, 2019
1.590
1.620
1.570
1.590
85,324
-0.05(-3.05%)
May 10, 2019
1.600
1.650
1.600
1.640
30,000
+0.03(+1.86%)
May 09, 2019
1.610
1.650
1.590
1.610
74,925
-0.03(-1.83%)
May 08, 2019
1.630
1.650
1.606
1.640
133,037
+0.01(+0.61%)
May 07, 2019
1.650
1.650
1.610
1.630
45,406
+0.00(+0.00%)
May 06, 2019
1.600
1.640
1.570
1.630
88,706
-0.01(-0.61%)
May 03, 2019
1.650
1.650
1.610
1.640
45,900
+0.03(+1.86%)
May 02, 2019
1.640
1.670
1.590
1.610
77,633
-0.02(-1.23%)
May 01, 2019
1.590
1.690
1.590
1.630
224,110
+0.03(+1.87%)
Apr 30, 2019
1.570
1.630
1.550
1.600
227,853
+0.01(+0.63%)
Apr 29, 2019
1.590
1.600
1.550
1.590
223,144
+0.00(+0.00%)
Apr 26, 2019
1.590
1.610
1.570
1.590
376,900
-0.01(-0.63%)
Apr 25, 2019
1.620
1.620
1.560
1.600
441,012
+0.02(+1.27%)
Apr 24, 2019
1.610
1.630
1.575
1.580
147,906
-0.01(-0.63%)
Apr 23, 2019
1.600
1.609
1.540
1.590
140,309
-0.01(-0.63%)
Apr 22, 2019
1.600
1.630
1.550
1.600
325,110
-0.02(-1.23%)
Apr 18, 2019
1.610
1.620
1.580
1.620
211,600
+0.02(+1.25%)
Apr 17, 2019
1.620
1.640
1.590
1.600
179,616
-0.02(-1.23%)
Apr 16, 2019
1.620
1.650
1.580
1.620
301,494
+0.02(+1.25%)
Apr 15, 2019
1.620
1.630
1.550
1.600
266,041
-0.01(-0.62%)
Apr 12, 2019
1.620
1.680
1.550
1.610
339,000
+0.04(+2.55%)
Apr 11, 2019
1.600
1.620
1.520
1.570
220,208
-0.04(-2.48%)
Apr 10, 2019
1.610
1.660
1.550
1.610
491,644
+0.03(+1.90%)
Apr 09, 2019
1.440
1.640
1.440
1.580
872,984
+0.14(+9.72%)
Apr 08, 2019
1.330
1.470
1.330
1.440
471,726
+0.12(+9.09%)
Apr 05, 2019
1.320
1.330
1.220
1.320
301,200
+0.05(+3.94%)
Apr 04, 2019
1.240
1.340
1.170
1.270
798,119
+0.03(+2.42%)
Apr 03, 2019
1.100
1.430
1.050
1.240
6,501,895
+0.28(+29.17%)
Apr 02, 2019
0.8875
0.9600
0.8875
0.9600
30,776
+0.05(+5.49%)
Apr 01, 2019
0.9000
0.9450
0.8610
0.9100
223,142
+0.02(+2.77%)
Mar 29, 2019
0.9050
0.9200
0.8506
0.8855
61,400
-0.01(-1.61%)
Mar 28, 2019
0.9000
0.9200
0.8901
0.9000
117,387
-0.00(-0.44%)
Mar 27, 2019
0.9200
0.9200
0.9000
0.9040
150,586
-0.01(-1.53%)
Mar 26, 2019
0.9130
0.9349
0.9100
0.9180
24,209
-0.00(-0.22%)
Mar 25, 2019
0.8875
0.9400
0.8875
0.9200
54,072
+0.02(+1.77%)
Mar 22, 2019
0.9650
0.9750
0.8800
0.9040
147,400
-0.05(-5.44%)
Mar 21, 2019
0.9700
0.9750
0.9560
0.9560
12,003
-0.01(-1.29%)
Mar 20, 2019
0.9500
0.9800
0.9500
0.9685
76,373
+0.02(+1.95%)
Mar 19, 2019
0.9699
0.9700
0.9351
0.9500
111,414
-0.00(-0.01%)
Mar 18, 2019
0.9700
0.9700
0.9500
0.9501
66,745
-0.01(-1.54%)
Mar 15, 2019
0.9700
0.9820
0.9650
0.9650
44,300
-0.00(-0.36%)
Mar 14, 2019
0.9900
1.000
0.9675
0.9685
137,399
-0.02(-1.68%)
Mar 13, 2019
0.9700
1.000
0.9500
0.9850
194,622
+0.02(+1.55%)
Mar 12, 2019
0.9850
0.9980
0.9700
0.9700
40,551
+0.00(+0.00%)
Mar 11, 2019
1.000
1.000
0.9700
0.9700
146,341
-0.02(-1.53%)
Mar 08, 2019
0.9920
1.000
0.9703
0.9851
70,900
-0.01(-1.49%)
Mar 07, 2019
1.020
1.020
0.9850
1.000
164,859
+0.00(+0.00%)
Mar 06, 2019
1.000
1.030
0.9970
1.000
42,683
+0.00(+0.00%)
Mar 05, 2019
1.010
1.030
0.9932
1.000
43,479
-0.01(-0.99%)
Mar 04, 2019
1.010
1.020
0.9900
1.010
20,802
-0.01(-0.98%)
Mar 01, 2019
1.030
1.040
1.000
1.020
54,800
-0.02(-1.92%)
Feb 28, 2019
1.040
1.040
1.011
1.040
252,960
+0.00(+0.00%)
Feb 27, 2019
1.030
1.050
1.010
1.040
59,250
+0.04(+4.00%)
Feb 26, 2019
0.9894
1.050
0.9894
1.000
90,519
-0.02(-1.96%)
Feb 25, 2019
1.020
1.030
0.9811
1.020
20,254
+0.00(+0.00%)
Feb 22, 2019
1.040
1.050
0.9900
1.020
77,800
+0.00(+0.00%)
Feb 21, 2019
0.9785
1.020
0.9540
1.020
73,604
+0.07(+7.37%)
Feb 20, 2019
0.9652
1.020
0.9420
0.9500
124,596
-0.02(-2.06%)
Feb 19, 2019
0.9450
0.9700
0.9450
0.9700
33,839
+0.03(+2.65%)
Feb 15, 2019
0.9350
1.000
0.9340
0.9450
53,000
+0.05(+6.13%)
Feb 14, 2019
0.9227
0.9290
0.8902
0.8904
277,478
-0.04(-4.21%)
Feb 13, 2019
0.9180
0.9300
0.8750
0.9295
19,619
+0.00(+0.51%)
Feb 12, 2019
0.9540
0.9600
0.9183
0.9248
51,746
-0.01(-0.88%)
Feb 11, 2019
0.9530
0.9800
0.9312
0.9330
47,891
-0.03(-2.81%)
Feb 08, 2019
0.9300
1.000
0.9300
0.9600
49,000
+0.03(+3.23%)
Feb 07, 2019
1.000
1.000
0.9300
0.9300
81,855
-0.07(-7.00%)
Feb 06, 2019
0.9000
1.000
0.8800
1.000
22,555
+0.10(+11.11%)
Feb 05, 2019
0.8644
0.9080
0.8541
0.9000
38,297
+0.02(+2.27%)
Feb 04, 2019
0.8890
0.8890
0.8654
0.8800
18,629
+0.02(+2.33%)
Feb 01, 2019
0.8900
0.8900
0.8600
0.8600
14,400
-0.02(-2.27%)
Jan 31, 2019
0.8800
0.8900
0.8500
0.8800
20,981
-0.01(-1.12%)
Jan 30, 2019
0.8901
0.8999
0.8507
0.8900
52,870
-0.01(-1.11%)
Jan 29, 2019
0.8920
0.9160
0.8500
0.9000
27,151
+0.00(+0.01%)
Jan 28, 2019
0.8633
0.8999
0.8500
0.8999
20,439
-0.00(-0.01%)
Jan 25, 2019
0.8900
0.9000
0.8600
0.9000
15,200
+0.01(+0.82%)
Jan 24, 2019
0.9146
0.9300
0.8900
0.8927
33,412
-0.02(-1.90%)
Jan 23, 2019
0.9200
0.9500
0.9100
0.9100
20,913
-0.01(-1.09%)
Jan 22, 2019
0.9700
0.9700
0.9100
0.9200
69,086
-0.03(-3.16%)
Jan 18, 2019
0.9400
0.9800
0.9100
0.9500
37,800
+0.00(+0.00%)
Jan 17, 2019
0.9200
0.9950
0.8707
0.9500
246,506
-0.04(-4.04%)
Jan 16, 2019
1.100
1.170
0.9100
0.9900
2,384,378
+0.09(+10.01%)
Jan 15, 2019
0.8900
0.9000
0.8600
0.8999
62,906
+0.04(+4.64%)
Jan 14, 2019
0.8700
0.9241
0.8480
0.8600
36,224
+0.02(+2.38%)
Jan 11, 2019
0.9000
0.9100
0.8100
0.8400
200,400
+0.04(+5.00%)
Jan 10, 2019
0.8196
0.8199
0.8000
0.8000
27,432
-0.01(-1.23%)
Jan 09, 2019
0.7500
0.8200
0.7400
0.8100
79,692
+0.00(+0.00%)
Jan 08, 2019
0.7200
0.8400
0.7021
0.8100
43,591
+0.06(+8.00%)
Jan 07, 2019
0.6790
0.7600
0.6704
0.7500
34,314
+0.05(+7.14%)
Jan 04, 2019
0.7200
0.7200
0.6700
0.7000
2,500
-0.02(-2.23%)
Jan 03, 2019
0.6800
0.7180
0.6420
0.7160
5,731
+0.04(+6.55%)
Jan 02, 2019
0.5600
0.7079
0.5600
0.6720
11,217
+0.10(+17.89%)
Dec 31, 2018
0.5900
0.6800
0.5600
0.5700
222,500
-0.02(-3.39%)
Dec 28, 2018
0.5900
0.6300
0.5500
0.5900
121,300
+0.00(+0.00%)
Dec 27, 2018
0.5600
0.6300
0.5598
0.5900
143,618
+0.03(+5.36%)
Dec 26, 2018
0.5900
0.6300
0.5440
0.5600
228,430
-0.01(-1.75%)
Dec 24, 2018
0.5700
0.5900
0.5300
0.5700
221,400
+0.02(+3.64%)
Dec 21, 2018
0.5700
0.5700
0.5500
0.5500
268,800
-0.03(-5.17%)
Dec 20, 2018
0.6000
0.6300
0.5730
0.5800
64,145
-0.03(-5.01%)
Dec 19, 2018
0.6330
0.6700
0.6100
0.6106
39,516
-0.00(-0.76%)
Dec 18, 2018
0.6900
0.7000
0.6100
0.6153
108,347
-0.03(-4.10%)
Dec 17, 2018
0.6400
0.6850
0.5700
0.6416
68,435
-0.04(-6.34%)
Dec 14, 2018
0.6900
0.7000
0.6700
0.6850
47,800
-0.00(-0.71%)
Dec 13, 2018
0.6996
0.7100
0.6100
0.6899
56,094
-0.02(-2.13%)
Dec 12, 2018
0.7300
0.7300
0.6555
0.7049
62,902
-0.03(-3.44%)
Dec 11, 2018
0.7263
0.7301
0.6500
0.7300
112,233
+0.01(+1.42%)
Dec 10, 2018
0.7400
0.7410
0.7004
0.7198
105,364
-0.02(-2.73%)
Dec 07, 2018
0.7300
0.7500
0.7300
0.7400
52,200
+0.01(+0.68%)
Dec 06, 2018
0.6800
0.7700
0.6800
0.7350
118,156
+0.01(+0.68%)
Dec 04, 2018
0.7600
0.8000
0.6800
0.7300
127,700
-0.05(-6.51%)
Dec 03, 2018
0.7400
0.7980
0.7400
0.7808
41,236
+0.02(+2.74%)
Nov 30, 2018
0.7900
0.7900
0.7500
0.7600
49,300
-0.04(-5.00%)
Nov 29, 2018
0.7700
0.8400
0.7500
0.8000
21,949
+0.03(+3.90%)
Nov 28, 2018
0.7400
0.8000
0.7385
0.7700
72,045
+0.01(+1.32%)
Nov 27, 2018
0.7500
0.8000
0.7326
0.7600
26,205
+0.00(+0.00%)
Nov 26, 2018
0.7600
0.8000
0.7600
0.7600
11,497
-0.02(-2.56%)
Nov 23, 2018
0.7700
0.8000
0.7200
0.7800
15,700
-0.02(-2.48%)
Nov 21, 2018
0.7998
0.7998
0.7998
0
-0.01(-1.26%)
Nov 20, 2018
0.8000
0.8100
0.7550
0.8100
22,206
-0.01(-1.21%)
Nov 19, 2018
0.7800
0.8500
0.7241
0.8199
64,279
+0.07(+9.32%)
Nov 16, 2018
0.7900
0.7900
0.7200
0.7500
114,100
+0.00(+0.00%)
Nov 15, 2018
0.7800
0.8000
0.7500
0.7500
67,495
-0.05(-6.25%)
Nov 14, 2018
0.8300
0.8300
0.7600
0.8000
35,493
-0.01(-1.23%)
Nov 13, 2018
0.8300
0.8678
0.7702
0.8100
135,470
-0.03(-3.57%)
Nov 12, 2018
0.8700
0.8800
0.8400
0.8400
56,954
-0.04(-4.55%)
Nov 09, 2018
0.8800
0.8800
0.8700
0.8800
10,900
+0.01(+0.57%)
Nov 08, 2018
0.8800
0.9000
0.8660
0.8750
97,786
-0.01(-0.57%)
Nov 07, 2018
0.8800
0.9096
0.8600
0.8800
77,492
+0.00(+0.00%)
Nov 06, 2018
0.8501
0.8800
0.8501
0.8800
14,524
+0.03(+3.09%)
Nov 05, 2018
0.8690
0.8800
0.8536
0.8536
16,515
-0.03(-3.00%)
Nov 02, 2018
0.8800
0.8800
0.8500
0.8800
13,100
+0.02(+2.33%)
Nov 01, 2018
0.8270
0.9000
0.8270
0.8600
132,529
+0.05(+6.17%)
Oct 31, 2018
0.8000
0.8820
0.8000
0.8100
32,253
-0.04(-4.71%)
Oct 30, 2018
0.8701
0.8880
0.8450
0.8500
91,885
-0.03(-3.19%)
Oct 29, 2018
0.9490
0.9490
0.8650
0.8780
102,399
-0.04(-4.77%)
Oct 26, 2018
0.9360
1.000
0.9050
0.9220
215,700
-0.00(-0.52%)
Oct 25, 2018
0.9800
0.9850
0.9268
0.9268
8,474
-0.03(-3.46%)
Oct 24, 2018
0.9280
0.9800
0.9280
0.9600
55,263
+0.05(+5.49%)
Oct 23, 2018
0.9000
0.9270
0.9000
0.9100
48,549
+0.00(+0.00%)
Oct 22, 2018
0.9000
0.9500
0.9000
0.9100
51,209
-0.01(-1.09%)
Oct 19, 2018
0.9500
0.9800
0.9100
0.9200
100,400
-0.03(-3.57%)
Oct 18, 2018
0.9699
0.9830
0.9541
0.9541
40,381
-0.03(-2.64%)
Oct 17, 2018
1.020
1.020
0.9541
0.9800
68,505
-0.01(-1.01%)
Oct 16, 2018
1.040
1.060
0.9800
0.9900
56,156
-0.04(-3.88%)
Oct 15, 2018
1.040
1.110
1.030
1.030
22,998
-0.03(-2.83%)
Oct 12, 2018
1.080
1.100
1.030
1.060
164,900
-0.04(-3.64%)
Oct 11, 2018
1.060
1.140
1.060
1.100
114,999
+0.04(+3.77%)
Oct 10, 2018
1.110
1.140
1.060
1.060
87,024
-0.04(-3.64%)
Oct 09, 2018
1.120
1.150
1.100
1.100
80,804
-0.02(-1.79%)
Oct 08, 2018
1.120
1.151
1.110
1.120
50,534
+0.00(+0.00%)
Oct 05, 2018
1.130
1.160
1.120
1.120
58,700
-0.05(-4.27%)
Oct 04, 2018
1.160
1.180
1.120
1.170
431,554
+0.02(+1.74%)
Oct 03, 2018
1.040
1.180
1.030
1.150
257,687
+0.09(+8.71%)
Oct 02, 2018
1.020
1.070
1.020
1.058
145,608
+0.04(+3.72%)
Oct 01, 2018
0.9600
1.030
0.9600
1.020
85,885
+0.06(+6.25%)
Sep 28, 2018
1.000
1.010
0.9600
0.9600
19,600
-0.01(-1.23%)
Sep 27, 2018
0.9601
1.020
0.9601
0.9720
23,810
+0.02(+1.57%)
Sep 26, 2018
0.9900
1.000
0.9570
0.9570
27,154
-0.03(-3.33%)
Sep 25, 2018
0.9900
1.000
0.9800
0.9900
16,404
-0.01(-1.00%)
Sep 24, 2018
1.000
1.000
0.9700
1.000
15,840
-0.01(-0.99%)
Sep 21, 2018
0.9550
1.010
0.9550
1.010
123,400
+0.05(+5.18%)
Sep 20, 2018
0.9676
0.9700
0.9550
0.9603
48,854
-0.00(-0.23%)
Sep 19, 2018
0.9500
0.9850
0.9500
0.9625
165,654
-0.01(-0.77%)
Sep 18, 2018
0.9400
0.9900
0.9400
0.9700
28,956
+0.02(+1.89%)
Sep 17, 2018
1.020
1.020
0.9400
0.9520
118,585
-0.06(-5.74%)
Sep 14, 2018
1.010
1.020
0.9600
1.010
78,700
+0.03(+2.96%)
Sep 13, 2018
1.000
1.010
0.9600
0.9810
62,938
-0.02(-1.90%)
Sep 12, 2018
1.000
1.020
0.9600
1.000
59,062
+0.06(+6.38%)
Sep 11, 2018
0.9050
0.9900
0.9050
0.9400
40,734
+0.04(+4.44%)
Sep 10, 2018
0.9690
0.9690
0.9000
0.9000
33,468
-0.04(-3.74%)
Sep 07, 2018
0.9800
1.000
0.9050
0.9350
40,000
-0.04(-4.59%)
Sep 06, 2018
0.9000
1.000
0.8999
0.9800
49,657
+0.10(+10.86%)
Sep 05, 2018
0.9400
0.9699
0.8820
0.8840
32,982
-0.09(-8.87%)
Sep 04, 2018
0.9700
0.9751
0.9000
0.9700
14,678
+0.02(+1.89%)
Aug 31, 2018
0.9520
0.9520
0.9520
0
-0.01(-0.83%)
Aug 30, 2018
0.9500
0.9700
0.9500
0.9600
32,358
+0.04(+4.35%)
Aug 29, 2018
0.9200
0.9500
0.9100
0.9200
96,391
+0.00(+0.00%)
Aug 28, 2018
0.9542
0.9710
0.9100
0.9200
34,463
-0.03(-3.10%)
Aug 27, 2018
0.9780
0.9900
0.9494
0.9494
24,302
-0.02(-1.62%)
Aug 24, 2018
0.9720
0.9900
0.9550
0.9650
20,500
-0.03(-3.49%)
Aug 23, 2018
0.9660
1.000
0.9550
0.9999
21,497
-0.00(-0.01%)
Aug 22, 2018
0.9700
1.000
0.9600
1.000
51,312
+0.04(+4.17%)
Aug 21, 2018
1.000
1.000
0.9600
0.9600
26,253
-0.04(-3.52%)
Aug 20, 2018
0.9701
0.9950
0.9700
0.9950
54,894
+0.03(+2.90%)
Aug 17, 2018
0.9720
0.9950
0.9000
0.9670
10,700
+0.01(+0.73%)
Aug 16, 2018
0.9700
0.9900
0.9600
0.9600
19,258
+0.00(+0.00%)
Aug 15, 2018
0.9820
1.000
0.9285
0.9600
23,744
-0.02(-2.04%)
Aug 14, 2018
1.000
1.000
0.9800
0.9800
50,660
+0.00(+0.00%)
Aug 13, 2018
0.9800
1.000
0.9501
0.9800
49,986
+0.03(+3.16%)
Aug 10, 2018
1.000
1.000
0.9500
0.9500
43,700
-0.02(-2.06%)
Aug 09, 2018
1.000
1.020
0.9675
0.9700
33,511
-0.00(-0.01%)
Aug 08, 2018
1.000
1.000
0.9700
0.9701
50,959
-0.07(-6.72%)
Aug 07, 2018
1.050
1.070
0.9500
1.040
124,127
-0.01(-0.95%)
Aug 06, 2018
1.000
1.060
1.000
1.050
37,845
+0.05(+5.00%)
Aug 03, 2018
1.040
1.040
1.000
1.000
22,500
-0.05(-4.76%)
Aug 02, 2018
1.050
1.050
1.010
1.050
10,521
+0.01(+0.63%)
Aug 01, 2018
0.9900
1.070
0.9900
1.043
13,388
+0.04(+4.34%)
Jul 31, 2018
1.020
1.080
0.9950
1.000
73,164
-0.03(-2.59%)
Jul 30, 2018
0.9800
1.040
0.9800
1.027
40,690
+0.05(+4.76%)
Jul 27, 2018
1.040
1.080
0.9800
0.9800
44,600
-0.05(-4.95%)
Jul 26, 2018
1.040
1.070
1.017
1.031
33,857
+0.01(+1.08%)
Jul 25, 2018
1.020
1.060
1.020
1.020
16,923
-0.01(-0.97%)
Jul 24, 2018
1.020
1.050
1.020
1.030
20,132
-0.01(-0.96%)
Jul 23, 2018
1.040
1.070
1.020
1.040
21,409
-0.01(-0.95%)
Jul 20, 2018
1.050
1.060
1.020
1.050
10,766
-0.01(-0.94%)
Jul 19, 2018
1.080
1.080
1.060
1.060
41,150
-0.01(-0.93%)
Jul 18, 2018
1.080
1.080
1.060
1.070
11,141
+0.01(+0.94%)
Jul 17, 2018
1.070
1.090
1.050
1.060
25,656
+0.00(+0.00%)
Jul 16, 2018
1.070
1.080
1.060
1.060
27,330
-0.01(-0.93%)
Jul 13, 2018
1.050
1.080
1.032
1.070
22,430
+0.02(+2.18%)
Jul 12, 2018
1.060
1.028
1.047
37,227
+0.01(+0.69%)
Jul 11, 2018
1.050
1.050
1.010
1.040
66,046
+0.02(+1.96%)
Jul 10, 2018
1.030
1.050
1.000
1.020
86,687
+0.02(+2.00%)
Jul 09, 2018
1.080
1.080
1.000
1.000
97,649
-0.08(-7.41%)
Jul 06, 2018
1.090
1.119
1.061
1.080
62,061
-0.03(-2.70%)
Jul 05, 2018
1.120
1.120
1.070
1.110
38,182
+0.03(+2.78%)
Jul 03, 2018
1.080
1.080
1.080
0
+0.00(+0.00%)
Jul 02, 2018
1.060
1.120
1.060
1.080
38,041
-0.02(-1.82%)
Jun 29, 2018
1.090
1.119
0.9501
1.100
117,959
+0.02(+1.85%)
Jun 28, 2018
1.080
1.118
1.040
1.080
42,003
-0.01(-0.83%)
Jun 27, 2018
1.110
1.110
1.070
1.089
46,118
-0.02(-1.89%)
Jun 26, 2018
1.070
1.119
1.053
1.110
90,264
+0.05(+4.72%)
Jun 25, 2018
1.030
1.100
1.030
1.060
62,429
+0.01(+0.95%)
Jun 22, 2018
1.080
1.145
1.050
1.050
224,633
-0.07(-6.25%)
Jun 21, 2018
1.200
1.210
1.070
1.120
195,141
-0.08(-6.67%)
Jun 20, 2018
1.120
1.249
1.060
1.200
534,948
+0.13(+12.15%)
Jun 19, 2018
1.030
1.130
1.020
1.070
98,241
+0.05(+4.90%)
Jun 18, 2018
1.070
1.070
0.9501
1.020
119,276
-0.05(-4.67%)
Jun 15, 2018
1.090
1.020
1.070
190,203
+0.03(+2.88%)
Jun 14, 2018
0.9600
1.040
0.9400
1.040
210,852
+0.11(+11.83%)
Jun 13, 2018
0.9200
0.9600
0.9100
0.9300
47,198
+0.02(+1.67%)
Jun 12, 2018
0.9100
0.9813
0.9057
0.9147
267,084
+0.02(+2.78%)
Jun 11, 2018
0.9000
0.9025
0.8500
0.8900
93,971
+0.02(+2.52%)
Jun 08, 2018
0.8500
0.8950
0.8500
0.8681
106,536
+0.03(+3.35%)
Jun 07, 2018
0.8600
0.8600
0.8246
0.8400
22,169
+0.02(+1.88%)
Jun 06, 2018
0.8650
0.8650
0.8245
0.8245
24,053
-0.04(-4.46%)
Jun 05, 2018
0.8800
0.8800
0.8601
0.8630
11,016
+0.00(+0.35%)
Jun 04, 2018
0.8900
0.9000
0.8600
0.8600
45,717
-0.01(-1.16%)
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.