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
Shineco Inc
(NQ:
TYHT
)
N/A
UNCHANGED
Last Price
Updated:
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
0.6540
0.7400
0.6500
0.6663
41,900
+0.00(+0.35%)
May 30, 2019
0.6500
0.6900
0.6400
0.6640
85,956
+0.01(+0.76%)
May 29, 2019
0.7001
0.7100
0.6506
0.6590
127,265
-0.05(-7.18%)
May 28, 2019
0.7199
0.7800
0.7050
0.7100
39,397
+0.01(+0.71%)
May 24, 2019
0.7381
0.7605
0.7022
0.7050
76,800
-0.01(-0.72%)
May 23, 2019
0.6900
0.7300
0.6900
0.7101
115,751
-0.02(-2.73%)
May 22, 2019
0.7500
0.7789
0.7070
0.7300
84,858
-0.02(-2.65%)
May 21, 2019
0.7600
0.7600
0.6808
0.7499
126,555
+0.05(+7.13%)
May 20, 2019
0.8100
0.8500
0.6800
0.7000
493,885
-0.11(-13.56%)
May 17, 2019
0.8400
0.8800
0.7721
0.8098
155,800
-0.04(-4.50%)
May 16, 2019
0.9400
0.9400
0.8011
0.8480
435,001
-0.09(-9.44%)
May 15, 2019
0.9800
0.9800
0.9101
0.9364
162,392
-0.04(-3.84%)
May 14, 2019
1.050
1.050
0.9600
0.9738
112,325
+0.01(+1.44%)
May 13, 2019
1.090
1.090
0.9000
0.9600
507,385
-0.14(-12.73%)
May 10, 2019
1.100
1.150
1.080
1.100
88,800
-0.01(-0.90%)
May 09, 2019
1.100
1.130
1.080
1.110
122,945
-0.04(-3.48%)
May 08, 2019
1.100
1.150
1.090
1.150
124,861
+0.02(+1.77%)
May 07, 2019
1.140
1.140
1.080
1.130
156,736
-0.02(-1.74%)
May 06, 2019
1.100
1.150
1.080
1.150
128,055
+0.03(+2.68%)
May 03, 2019
1.120
1.180
1.110
1.120
100,900
+0.01(+0.90%)
May 02, 2019
1.150
1.150
1.080
1.110
213,125
-0.04(-3.48%)
May 01, 2019
1.220
1.240
1.150
1.150
219,172
-0.06(-4.96%)
Apr 30, 2019
1.250
1.380
1.170
1.210
728,431
-0.05(-3.73%)
Apr 29, 2019
1.250
1.285
1.200
1.257
140,810
+0.01(+0.55%)
Apr 26, 2019
1.250
1.305
1.250
1.250
202,600
-0.01(-0.79%)
Apr 25, 2019
1.300
1.320
1.220
1.260
229,236
-0.06(-4.55%)
Apr 24, 2019
1.180
1.360
1.160
1.320
335,898
+0.13(+10.92%)
Apr 23, 2019
1.250
1.250
1.180
1.190
266,072
-0.03(-2.46%)
Apr 22, 2019
1.320
1.320
1.150
1.220
788,681
-0.05(-3.94%)
Apr 18, 2019
1.240
1.290
1.235
1.270
235,100
+0.06(+4.96%)
Apr 17, 2019
1.230
1.250
1.200
1.210
162,120
-0.02(-1.63%)
Apr 16, 2019
1.250
1.290
1.200
1.230
209,321
+0.00(+0.00%)
Apr 15, 2019
1.250
1.270
1.170
1.230
351,075
-0.04(-3.15%)
Apr 12, 2019
1.390
1.390
1.250
1.270
430,500
-0.10(-7.30%)
Apr 11, 2019
1.400
1.430
1.330
1.370
396,339
-0.02(-1.44%)
Apr 10, 2019
1.370
1.420
1.330
1.390
575,859
+0.03(+2.21%)
Apr 09, 2019
1.360
1.450
1.300
1.360
640,736
-0.08(-5.56%)
Apr 08, 2019
1.500
1.510
1.280
1.440
958,981
-0.04(-2.70%)
Apr 05, 2019
1.430
1.630
1.420
1.480
2,587,600
-0.10(-6.33%)
Apr 04, 2019
1.530
1.660
1.280
1.580
14,838,837
+0.49(+44.95%)
Apr 03, 2019
1.220
1.220
1.068
1.090
519,372
-0.11(-9.17%)
Apr 02, 2019
1.250
1.280
1.200
1.200
260,513
-0.07(-5.51%)
Apr 01, 2019
1.310
1.330
1.210
1.270
722,717
-0.03(-2.31%)
Mar 29, 2019
1.150
1.350
1.120
1.300
1,580,500
+0.16(+14.04%)
Mar 28, 2019
1.200
1.200
1.060
1.140
684,596
-0.01(-0.87%)
Mar 27, 2019
1.200
1.200
1.050
1.150
556,024
-0.02(-1.71%)
Mar 26, 2019
1.050
1.220
1.020
1.170
1,341,809
+0.16(+15.84%)
Mar 25, 2019
1.080
1.130
0.9600
1.010
966,325
-0.09(-8.18%)
Mar 22, 2019
1.210
1.210
1.070
1.100
733,900
-0.05(-4.35%)
Mar 21, 2019
1.120
1.180
1.030
1.150
1,657,766
-0.09(-7.26%)
Mar 20, 2019
1.380
1.410
1.120
1.240
8,247,708
+0.02(+1.64%)
Mar 19, 2019
1.430
1.600
1.040
1.220
21,634,248
+0.56(+84.82%)
Mar 18, 2019
0.6750
0.6850
0.6361
0.6601
105,566
-0.01(-2.21%)
Mar 15, 2019
0.6898
0.7002
0.6400
0.6750
64,600
-0.01(-1.46%)
Mar 14, 2019
0.6978
0.6978
0.6701
0.6850
40,739
-0.00(-0.09%)
Mar 13, 2019
0.7040
0.7500
0.6320
0.6856
353,096
-0.01(-2.04%)
Mar 12, 2019
0.7000
0.7150
0.6650
0.6999
39,473
+0.02(+2.91%)
Mar 11, 2019
0.6657
0.7200
0.6598
0.6801
253,404
+0.04(+6.98%)
Mar 08, 2019
0.6700
0.6700
0.6200
0.6357
70,600
-0.04(-6.51%)
Mar 07, 2019
0.6800
0.7222
0.5900
0.6800
350,602
-0.02(-3.55%)
Mar 06, 2019
0.8000
0.8600
0.6422
0.7050
909,533
-0.08(-9.62%)
Mar 05, 2019
0.6300
0.8000
0.5700
0.7800
1,267,750
+0.15(+23.81%)
Mar 04, 2019
0.5011
0.6888
0.5011
0.6300
676,496
+0.11(+20.46%)
Mar 01, 2019
0.5150
0.5400
0.4900
0.5230
43,900
+0.03(+5.66%)
Feb 28, 2019
0.5300
0.5300
0.4900
0.4950
41,784
-0.01(-1.41%)
Feb 27, 2019
0.5400
0.5400
0.5021
0.5021
74,154
-0.02(-4.09%)
Feb 26, 2019
0.5280
0.5300
0.5052
0.5235
43,336
-0.01(-1.23%)
Feb 25, 2019
0.4915
0.5300
0.4915
0.5300
304,706
+0.05(+9.96%)
Feb 22, 2019
0.4900
0.5000
0.4550
0.4820
109,700
-0.02(-3.60%)
Feb 21, 2019
0.5100
0.5100
0.4500
0.5000
90,666
+0.00(+0.00%)
Feb 20, 2019
0.5299
0.5299
0.4950
0.5000
60,160
-0.03(-5.03%)
Feb 19, 2019
0.4945
0.5350
0.4820
0.5265
159,098
+0.05(+10.38%)
Feb 15, 2019
0.4600
0.4850
0.4510
0.4770
78,600
+0.02(+3.70%)
Feb 14, 2019
0.4530
0.4729
0.4500
0.4600
89,441
+0.02(+4.55%)
Feb 13, 2019
0.5000
0.5100
0.4300
0.4400
334,776
-0.08(-15.27%)
Feb 12, 2019
0.5000
0.5400
0.5000
0.5193
41,627
+0.01(+2.22%)
Feb 11, 2019
0.5200
0.5200
0.5080
0.5080
40,260
-0.02(-4.15%)
Feb 08, 2019
0.5500
0.5600
0.5100
0.5300
32,600
+0.01(+1.15%)
Feb 07, 2019
0.5800
0.5999
0.5160
0.5240
180,982
-0.04(-7.73%)
Feb 06, 2019
0.5649
0.5800
0.5320
0.5679
37,933
+0.00(+0.53%)
Feb 05, 2019
0.5600
0.5650
0.5400
0.5649
57,839
+0.00(+0.87%)
Feb 04, 2019
0.5500
0.5700
0.5301
0.5600
108,140
-0.01(-1.75%)
Feb 01, 2019
0.5200
0.5900
0.5200
0.5700
157,000
+0.04(+7.97%)
Jan 31, 2019
0.5225
0.5500
0.5050
0.5279
319,994
-0.00(-0.21%)
Jan 30, 2019
0.5300
0.5450
0.5011
0.5290
98,190
+0.00(+0.00%)
Jan 29, 2019
0.5000
0.5499
0.5000
0.5290
168,895
+0.02(+4.13%)
Jan 28, 2019
0.5400
0.5485
0.5000
0.5080
46,047
-0.02(-4.15%)
Jan 25, 2019
0.5200
0.5500
0.5100
0.5300
66,500
+0.01(+1.92%)
Jan 24, 2019
0.5053
0.5200
0.5050
0.5200
13,029
+0.00(+0.00%)
Jan 23, 2019
0.5000
0.5200
0.4800
0.5200
67,917
+0.02(+2.99%)
Jan 22, 2019
0.5200
0.5300
0.5000
0.5049
75,628
-0.01(-1.00%)
Jan 18, 2019
0.5900
0.5900
0.5000
0.5100
217,500
-0.08(-13.41%)
Jan 17, 2019
0.5800
0.5900
0.5655
0.5890
29,875
+0.01(+1.53%)
Jan 16, 2019
0.5800
0.5899
0.5750
0.5801
23,582
-0.00(-0.84%)
Jan 15, 2019
0.5900
0.5900
0.5801
0.5850
19,033
-0.01(-0.85%)
Jan 14, 2019
0.5900
0.6000
0.5733
0.5900
41,980
+0.00(+0.00%)
Jan 11, 2019
0.5900
0.5900
0.5800
0.5900
3,500
+0.01(+1.55%)
Jan 10, 2019
0.5900
0.6060
0.5800
0.5810
20,153
+0.00(+0.17%)
Jan 09, 2019
0.6000
0.6100
0.5702
0.5800
45,024
-0.00(-0.26%)
Jan 08, 2019
0.5800
0.6100
0.5783
0.5815
46,277
-0.00(-0.78%)
Jan 07, 2019
0.5950
0.6000
0.5857
0.5861
18,513
-0.02(-3.92%)
Jan 04, 2019
0.6000
0.6400
0.5800
0.6100
149,000
+0.01(+1.75%)
Jan 03, 2019
0.6300
0.6300
0.5700
0.5995
59,452
-0.01(-0.91%)
Jan 02, 2019
0.5800
0.6300
0.5729
0.6050
116,078
+0.03(+4.31%)
Dec 31, 2018
0.5600
0.6000
0.5500
0.5800
35,200
-0.01(-1.69%)
Dec 28, 2018
0.5000
0.6100
0.5000
0.5900
82,300
-0.01(-1.65%)
Dec 27, 2018
0.5900
0.6000
0.5600
0.5999
12,143
-0.01(-1.66%)
Dec 26, 2018
0.5300
0.6250
0.5000
0.6100
127,085
+0.08(+15.09%)
Dec 24, 2018
0.5200
0.5300
0.5100
0.5300
23,400
+0.00(+0.00%)
Dec 21, 2018
0.5300
0.5300
0.5000
0.5300
71,900
-0.02(-3.37%)
Dec 20, 2018
0.5600
0.5600
0.5216
0.5485
78,751
-0.01(-1.68%)
Dec 19, 2018
0.5300
0.5680
0.5300
0.5579
47,940
-0.00(-0.02%)
Dec 18, 2018
0.5606
0.5799
0.5320
0.5580
63,696
-0.02(-3.56%)
Dec 17, 2018
0.5400
0.5855
0.5317
0.5786
65,874
+0.02(+3.32%)
Dec 14, 2018
0.6200
0.6200
0.5400
0.5600
47,200
-0.01(-1.79%)
Dec 13, 2018
0.5880
0.5880
0.5700
0.5702
43,011
-0.01(-1.77%)
Dec 12, 2018
0.5811
0.6600
0.5700
0.5805
315,818
-0.01(-2.44%)
Dec 11, 2018
0.6000
0.6280
0.5800
0.5950
81,963
-0.04(-5.56%)
Dec 10, 2018
0.6511
0.6600
0.6001
0.6300
40,575
-0.03(-4.55%)
Dec 07, 2018
0.6500
0.6900
0.6100
0.6600
14,800
+0.02(+3.08%)
Dec 06, 2018
0.6667
0.6699
0.6111
0.6403
52,079
-0.03(-4.43%)
Dec 04, 2018
0.6800
0.7100
0.6500
0.6700
54,500
-0.02(-2.90%)
Dec 03, 2018
0.7055
0.7300
0.6750
0.6900
86,907
-0.01(-1.43%)
Nov 30, 2018
0.7100
0.7100
0.6700
0.7000
34,400
+0.02(+2.94%)
Nov 29, 2018
0.6700
0.7000
0.6500
0.6800
43,086
-0.01(-1.16%)
Nov 28, 2018
0.6800
0.7100
0.6400
0.6880
99,701
+0.00(+0.00%)
Nov 27, 2018
0.6900
0.7397
0.6801
0.6880
179,647
-0.04(-5.71%)
Nov 26, 2018
0.6930
0.7500
0.6900
0.7297
333,636
+0.04(+5.75%)
Nov 23, 2018
0.6900
0.7800
0.6800
0.6900
178,000
+0.01(+1.26%)
Nov 21, 2018
0.6814
0.6814
0.6814
0
+0.00(+0.22%)
Nov 20, 2018
0.7100
0.7100
0.6694
0.6799
102,276
-0.01(-1.79%)
Nov 19, 2018
0.7245
0.7245
0.6801
0.6923
56,014
+0.00(+0.33%)
Nov 16, 2018
0.7000
0.7100
0.6800
0.6900
43,800
-0.02(-2.82%)
Nov 15, 2018
0.7100
0.7400
0.6900
0.7100
72,005
+0.00(+0.00%)
Nov 14, 2018
0.7000
0.7400
0.6800
0.7100
106,499
+0.03(+4.41%)
Nov 13, 2018
0.7300
0.7300
0.6649
0.6800
104,497
-0.03(-4.23%)
Nov 12, 2018
0.7480
0.7480
0.6829
0.7100
102,858
-0.03(-4.05%)
Nov 09, 2018
0.7800
0.7800
0.6900
0.7400
94,100
-0.05(-5.97%)
Nov 08, 2018
0.8316
0.8500
0.7500
0.7870
131,584
-0.06(-7.29%)
Nov 07, 2018
0.8100
0.8800
0.8100
0.8489
107,417
+0.00(+0.32%)
Nov 06, 2018
0.9100
0.9299
0.8462
0.8462
98,707
-0.05(-5.98%)
Nov 05, 2018
0.8800
0.9094
0.8300
0.9000
302,735
-0.12(-11.76%)
Nov 02, 2018
0.7900
1.020
0.7900
1.020
288,000
+0.23(+29.44%)
Nov 01, 2018
0.7638
0.7890
0.7638
0.7880
30,203
+0.02(+2.34%)
Oct 31, 2018
0.7800
0.7800
0.7250
0.7700
32,863
+0.01(+1.32%)
Oct 30, 2018
0.7400
0.7798
0.7200
0.7600
59,632
-0.01(-1.22%)
Oct 29, 2018
0.7600
0.7900
0.7350
0.7694
102,854
+0.03(+3.97%)
Oct 26, 2018
0.7400
0.7400
0.7200
0.7400
61,200
+0.00(+0.18%)
Oct 25, 2018
0.7200
0.7500
0.7100
0.7387
40,397
-0.01(-1.51%)
Oct 24, 2018
0.7500
0.7700
0.7000
0.7500
68,242
+0.02(+2.71%)
Oct 23, 2018
0.7707
0.7835
0.7202
0.7302
44,593
-0.05(-6.32%)
Oct 22, 2018
0.7800
0.8000
0.7500
0.7795
122,360
-0.00(-0.06%)
Oct 19, 2018
0.8000
0.8500
0.7050
0.7800
350,600
+0.00(+0.08%)
Oct 18, 2018
0.7700
0.8651
0.7300
0.7794
668,738
-0.03(-3.78%)
Oct 17, 2018
0.8100
0.8300
0.6900
0.8100
498,555
-0.02(-2.04%)
Oct 16, 2018
0.9700
1.030
0.7900
0.8269
777,941
-0.08(-9.13%)
Oct 15, 2018
0.9200
0.9200
0.8600
0.9100
204,989
-0.01(-1.09%)
Oct 12, 2018
0.9100
0.9200
0.8700
0.9200
81,600
+0.04(+3.99%)
Oct 11, 2018
0.9000
0.9200
0.8503
0.8847
62,038
-0.01(-1.62%)
Oct 10, 2018
0.9289
0.9300
0.8601
0.8993
61,470
-0.03(-3.19%)
Oct 09, 2018
0.9100
0.9400
0.8600
0.9289
109,905
+0.02(+2.26%)
Oct 08, 2018
0.9298
0.9500
0.8800
0.9084
140,356
-0.02(-2.32%)
Oct 05, 2018
0.9600
0.9600
0.9000
0.9300
46,400
-0.01(-1.06%)
Oct 04, 2018
0.9400
0.9600
0.9300
0.9400
39,032
+0.00(+0.02%)
Oct 03, 2018
0.9500
0.9700
0.9000
0.9398
105,126
-0.01(-0.56%)
Oct 02, 2018
0.9900
0.9900
0.9400
0.9451
58,975
-0.03(-3.56%)
Oct 01, 2018
0.9756
0.9800
0.9143
0.9800
57,678
-0.02(-2.00%)
Sep 28, 2018
0.9900
1.010
0.9000
1.000
143,500
+0.01(+1.01%)
Sep 27, 2018
1.040
1.050
0.9500
0.9900
126,077
-0.06(-5.71%)
Sep 26, 2018
1.030
1.130
1.010
1.050
128,398
+0.00(+0.15%)
Sep 25, 2018
1.029
1.060
0.9849
1.048
102,480
+0.01(+0.81%)
Sep 24, 2018
1.020
1.060
0.9800
1.040
129,120
+0.02(+1.96%)
Sep 21, 2018
1.090
1.100
1.000
1.020
114,300
-0.05(-4.67%)
Sep 20, 2018
1.030
1.100
0.9500
1.070
300,339
+0.05(+4.90%)
Sep 19, 2018
1.010
1.230
1.000
1.020
857,646
+0.02(+2.00%)
Sep 18, 2018
1.020
1.020
0.9601
1.000
20,760
+0.01(+0.52%)
Sep 17, 2018
1.010
1.090
0.9900
0.9948
54,412
-0.03(-2.47%)
Sep 14, 2018
1.050
1.050
0.9800
1.020
100,900
-0.02(-1.52%)
Sep 13, 2018
1.050
1.050
0.9560
1.036
136,004
+0.06(+5.68%)
Sep 12, 2018
0.8973
0.9800
0.8301
0.9800
355,628
+0.09(+10.45%)
Sep 11, 2018
0.8900
0.8900
0.8301
0.8873
139,575
-0.01(-1.19%)
Sep 10, 2018
0.9500
0.9500
0.8700
0.8980
264,371
-0.07(-7.42%)
Sep 07, 2018
0.9800
0.9800
0.9300
0.9700
62,200
-0.01(-1.02%)
Sep 06, 2018
0.9800
0.9800
0.9200
0.9800
149,408
-0.01(-0.98%)
Sep 05, 2018
0.9880
0.9900
0.9198
0.9897
135,873
+0.01(+0.99%)
Sep 04, 2018
1.010
1.010
0.9700
0.9800
125,624
-0.03(-2.97%)
Aug 31, 2018
1.010
1.010
1.010
0
-0.03(-2.88%)
Aug 30, 2018
1.050
1.058
1.006
1.040
61,609
+0.04(+4.49%)
Aug 29, 2018
1.020
1.030
0.9600
0.9953
170,569
-0.03(-3.37%)
Aug 28, 2018
1.050
1.080
1.010
1.030
72,223
-0.03(-2.60%)
Aug 27, 2018
1.090
1.090
1.030
1.058
110,426
-0.04(-3.86%)
Aug 24, 2018
1.090
1.100
1.060
1.100
130,900
-0.01(-0.90%)
Aug 23, 2018
1.120
1.140
1.100
1.110
84,390
-0.04(-3.48%)
Aug 22, 2018
1.110
1.170
1.110
1.150
43,403
+0.03(+2.68%)
Aug 21, 2018
1.140
1.170
1.080
1.120
148,983
-0.07(-5.88%)
Aug 20, 2018
1.180
1.350
1.147
1.190
285,165
+0.00(+0.00%)
Aug 17, 2018
1.120
1.260
1.120
1.190
95,900
+0.04(+3.48%)
Aug 16, 2018
1.140
1.160
1.100
1.150
81,892
+0.01(+0.88%)
Aug 15, 2018
1.180
1.180
1.050
1.140
182,681
-0.04(-3.39%)
Aug 14, 2018
1.240
1.240
1.150
1.180
144,703
-0.06(-4.84%)
Aug 13, 2018
1.230
1.250
1.210
1.240
171,107
+0.01(+0.81%)
Aug 10, 2018
1.280
1.280
1.200
1.230
102,300
-0.06(-4.65%)
Aug 09, 2018
1.290
1.350
1.250
1.290
78,071
+0.01(+0.78%)
Aug 08, 2018
1.300
1.300
1.250
1.280
51,261
+0.00(+0.00%)
Aug 07, 2018
1.260
1.330
1.260
1.280
39,305
-0.01(-0.78%)
Aug 06, 2018
1.330
1.330
1.251
1.290
37,733
-0.04(-3.01%)
Aug 03, 2018
1.310
1.330
1.280
1.330
32,200
+0.03(+2.31%)
Aug 02, 2018
1.320
1.350
1.260
1.300
54,458
-0.02(-1.52%)
Aug 01, 2018
1.290
1.340
1.240
1.320
47,896
+0.02(+1.54%)
Jul 31, 2018
1.240
1.320
1.240
1.300
134,026
+0.05(+4.00%)
Jul 30, 2018
1.240
1.300
1.240
1.250
38,859
-0.05(-3.85%)
Jul 27, 2018
1.310
1.370
1.260
1.300
70,900
+0.00(+0.00%)
Jul 26, 2018
1.310
1.349
1.290
1.300
63,469
-0.03(-2.26%)
Jul 25, 2018
1.350
1.380
1.300
1.330
82,493
-0.03(-2.21%)
Jul 24, 2018
1.300
1.370
1.278
1.360
139,862
+0.08(+6.25%)
Jul 23, 2018
1.350
1.390
1.225
1.280
185,514
-0.07(-5.19%)
Jul 20, 2018
1.370
1.450
1.295
1.350
168,859
-0.02(-1.46%)
Jul 19, 2018
1.390
1.390
1.350
1.370
48,651
-0.02(-1.44%)
Jul 18, 2018
1.400
1.450
1.330
1.390
142,055
-0.01(-0.71%)
Jul 17, 2018
1.410
1.500
1.370
1.400
104,183
-0.02(-1.41%)
Jul 16, 2018
1.500
1.530
1.380
1.420
156,876
-0.03(-2.07%)
Jul 13, 2018
1.470
1.500
1.390
1.450
92,987
-0.04(-2.68%)
Jul 12, 2018
1.590
1.590
1.390
1.490
220,982
-0.08(-5.10%)
Jul 11, 2018
1.720
1.720
1.541
1.570
172,215
-0.15(-8.72%)
Jul 10, 2018
1.820
1.820
1.675
1.720
115,872
+0.01(+0.58%)
Jul 09, 2018
1.870
1.899
1.700
1.710
162,188
-0.11(-6.04%)
Jul 06, 2018
1.870
1.890
1.731
1.820
133,753
-0.05(-2.67%)
Jul 05, 2018
1.840
1.900
1.780
1.870
154,475
+0.04(+2.19%)
Jul 03, 2018
1.830
1.830
1.830
0
-0.04(-2.14%)
Jul 02, 2018
1.700
1.880
1.660
1.870
222,492
+0.19(+11.31%)
Jun 29, 2018
1.740
1.790
1.640
1.680
19,390
-0.06(-3.45%)
Jun 28, 2018
1.750
1.760
1.680
1.740
28,345
-0.03(-1.69%)
Jun 27, 2018
1.790
1.800
1.610
1.770
185,363
-0.01(-0.75%)
Jun 26, 2018
1.770
1.820
1.700
1.783
60,026
+0.01(+0.76%)
Jun 25, 2018
1.790
1.860
1.690
1.770
90,041
-0.07(-3.80%)
Jun 22, 2018
1.870
1.870
1.760
1.840
67,821
-0.03(-1.60%)
Jun 21, 2018
1.840
1.880
1.800
1.870
66,197
-0.01(-0.53%)
Jun 20, 2018
1.900
1.900
1.830
1.880
84,774
-0.02(-1.05%)
Jun 19, 2018
1.911
1.940
1.820
1.900
91,284
-0.03(-1.55%)
Jun 18, 2018
1.930
2.040
1.900
1.930
57,280
-0.04(-2.03%)
Jun 15, 2018
2.020
1.900
1.970
36,153
-0.05(-2.48%)
Jun 14, 2018
1.966
2.050
1.880
2.020
54,526
+0.02(+1.00%)
Jun 13, 2018
2.000
2.040
1.900
2.000
55,932
+0.01(+0.50%)
Jun 12, 2018
1.878
2.050
1.878
1.990
221,862
+0.10(+5.27%)
Jun 11, 2018
1.770
1.900
1.750
1.890
141,358
+0.11(+6.31%)
Jun 08, 2018
1.730
1.808
1.650
1.778
119,052
+0.05(+2.79%)
Jun 07, 2018
1.790
1.790
1.710
1.730
67,108
-0.05(-2.81%)
Jun 06, 2018
1.800
1.840
1.770
1.780
123,575
+0.00(+0.00%)
Jun 05, 2018
1.720
1.800
1.720
1.780
63,487
+0.05(+2.89%)
Jun 04, 2018
1.700
1.760
1.680
1.730
70,069
+0.02(+1.17%)
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.