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
Americas Silver Corp
(NY:
USAS
)
0.2809
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 11, 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
0.3412
0.3538
0.3391
0.3435
1,393,401
+0.01(+2.54%)
May 30, 2024
0.3228
0.3450
0.3150
0.3350
978,358
+0.01(+4.33%)
May 29, 2024
0.3371
0.3371
0.3050
0.3211
1,048,109
-0.02(-4.97%)
May 28, 2024
0.3301
0.3390
0.3250
0.3379
961,585
+0.02(+5.59%)
May 24, 2024
0.3200
0.3266
0.3050
0.3200
1,042,239
+0.02(+6.10%)
May 23, 2024
0.3124
0.3170
0.2933
0.3016
1,440,194
-0.01(-3.67%)
May 22, 2024
0.3460
0.3500
0.3110
0.3131
1,970,083
-0.03(-7.53%)
May 21, 2024
0.3200
0.3650
0.3158
0.3386
2,593,945
+0.01(+3.04%)
May 20, 2024
0.3270
0.3375
0.3158
0.3286
2,434,251
+0.03(+9.53%)
May 17, 2024
0.3211
0.3404
0.3000
0.3000
3,861,345
-0.01(-4.52%)
May 16, 2024
0.3380
0.3393
0.2850
0.3142
2,498,618
-0.00(-1.50%)
May 15, 2024
0.3000
0.3382
0.2833
0.3190
2,408,505
+0.02(+8.17%)
May 14, 2024
0.2955
0.2980
0.2870
0.2949
722,912
+0.00(+1.69%)
May 13, 2024
0.2880
0.2970
0.2851
0.2900
662,666
+0.00(+0.69%)
May 10, 2024
0.2975
0.3050
0.2816
0.2880
796,624
-0.00(-0.45%)
May 09, 2024
0.2650
0.2921
0.2610
0.2893
1,118,997
+0.03(+11.91%)
May 08, 2024
0.2625
0.2684
0.2565
0.2585
658,442
-0.00(-0.88%)
May 07, 2024
0.2550
0.2700
0.2538
0.2608
729,338
+0.00(+0.69%)
May 06, 2024
0.2550
0.2602
0.2526
0.2590
957,764
+0.01(+3.60%)
May 03, 2024
0.2533
0.2571
0.2460
0.2500
666,015
-0.00(-1.03%)
May 02, 2024
0.2562
0.2573
0.2481
0.2526
463,933
+0.00(+0.76%)
May 01, 2024
0.2610
0.2644
0.2472
0.2507
1,101,895
-0.00(-0.83%)
Apr 30, 2024
0.2686
0.2690
0.2500
0.2528
1,032,132
-0.02(-5.78%)
Apr 29, 2024
0.2787
0.2793
0.2650
0.2683
429,078
-0.01(-3.38%)
Apr 26, 2024
0.2700
0.2800
0.2600
0.2777
832,637
+0.01(+4.87%)
Apr 25, 2024
0.2597
0.2697
0.2587
0.2648
896,480
+0.00(+1.42%)
Apr 24, 2024
0.2711
0.2721
0.2577
0.2611
631,982
-0.01(-3.30%)
Apr 23, 2024
0.2500
0.2770
0.2550
0.2700
705,892
+0.01(+3.01%)
Apr 22, 2024
0.2600
0.2700
0.2551
0.2621
744,305
-0.02(-5.72%)
Apr 19, 2024
0.2600
0.2891
0.2551
0.2780
1,056,857
+0.02(+7.25%)
Apr 18, 2024
0.2750
0.2794
0.2560
0.2592
990,705
-0.02(-5.75%)
Apr 17, 2024
0.2789
0.2801
0.2611
0.2750
736,878
+0.01(+2.04%)
Apr 16, 2024
0.2857
0.2857
0.2600
0.2695
1,284,371
-0.04(-13.62%)
Apr 15, 2024
0.2965
0.3120
0.2617
0.3120
1,830,890
+0.02(+5.09%)
Apr 12, 2024
0.3100
0.3118
0.2700
0.2969
3,396,749
+0.01(+3.09%)
Apr 11, 2024
0.2957
0.2957
0.2828
0.2880
1,303,554
+0.00(+0.70%)
Apr 10, 2024
0.2770
0.2980
0.2720
0.2860
2,140,763
+0.00(+0.74%)
Apr 09, 2024
0.2700
0.2871
0.2520
0.2839
3,717,443
+0.02(+7.05%)
Apr 08, 2024
0.2610
0.2671
0.2470
0.2652
2,768,441
+0.01(+4.00%)
Apr 05, 2024
0.2500
0.2586
0.2350
0.2550
3,423,879
+0.01(+5.81%)
Apr 04, 2024
0.2520
0.2560
0.2350
0.2410
1,970,802
-0.01(-3.06%)
Apr 03, 2024
0.2350
0.2516
0.2263
0.2486
3,884,302
+0.02(+10.49%)
Apr 02, 2024
0.2200
0.2260
0.2153
0.2250
1,592,893
+0.01(+5.04%)
Apr 01, 2024
0.2200
0.2251
0.2113
0.2142
829,348
-0.01(-2.64%)
Mar 28, 2024
0.2105
0.2200
0.2182
0.2200
2,005,970
+0.01(+6.02%)
Mar 27, 2024
0.2100
0.2116
0.2052
0.2075
893,518
+0.00(+0.83%)
Mar 26, 2024
0.2100
0.2120
0.2042
0.2058
1,170,049
-0.01(-6.45%)
Mar 25, 2024
0.2141
0.2200
0.2058
0.2200
1,019,435
+0.00(+1.99%)
Mar 22, 2024
0.2119
0.2157
0.2090
0.2157
1,164,823
+0.00(+0.70%)
Mar 21, 2024
0.2210
0.2267
0.2100
0.2142
1,060,644
-0.02(-8.85%)
Mar 20, 2024
0.2300
0.2350
0.2083
0.2350
2,617,971
+0.00(+0.77%)
Mar 19, 2024
0.2250
0.2340
0.2195
0.2332
1,518,872
+0.00(+1.88%)
Mar 18, 2024
0.2124
0.2289
0.2120
0.2289
1,128,332
+0.03(+12.65%)
Mar 15, 2024
0.2250
0.2250
0.2000
0.2032
14,934,860
-0.01(-6.01%)
Mar 14, 2024
0.2243
0.2290
0.2100
0.2162
2,160,564
-0.00(-2.17%)
Mar 13, 2024
0.2295
0.2351
0.2192
0.2210
2,266,590
-0.01(-2.64%)
Mar 12, 2024
0.2398
0.2398
0.2270
0.2270
1,050,516
-0.01(-4.62%)
Mar 11, 2024
0.2650
0.2650
0.2333
0.2380
1,896,909
-0.02(-8.57%)
Mar 08, 2024
0.2454
0.2762
0.2439
0.2603
927,287
+0.02(+6.24%)
Mar 07, 2024
0.2388
0.2497
0.2350
0.2450
473,930
+0.01(+3.33%)
Mar 06, 2024
0.2360
0.2450
0.2357
0.2371
1,195,035
+0.00(+0.47%)
Mar 05, 2024
0.2424
0.2450
0.2250
0.2360
1,031,632
-0.00(-1.38%)
Mar 04, 2024
0.2300
0.2394
0.2230
0.2393
1,220,603
+0.01(+5.88%)
Mar 01, 2024
0.2149
0.2320
0.2054
0.2260
1,316,257
+0.02(+7.67%)
Feb 29, 2024
0.2043
0.2116
0.2043
0.2099
538,769
+0.01(+2.74%)
Feb 28, 2024
0.2100
0.2105
0.1999
0.2043
824,657
-0.01(-2.71%)
Feb 27, 2024
0.2111
0.2200
0.2040
0.2100
1,106,264
-0.01(-3.23%)
Feb 26, 2024
0.2199
0.2200
0.2057
0.2170
522,527
+0.00(+2.02%)
Feb 23, 2024
0.2150
0.2150
0.2057
0.2127
475,584
+0.01(+3.86%)
Feb 22, 2024
0.2139
0.2165
0.2040
0.2048
971,099
-0.01(-2.48%)
Feb 21, 2024
0.2200
0.2240
0.2100
0.2100
364,738
-0.00(-2.23%)
Feb 20, 2024
0.2348
0.2348
0.2126
0.2148
751,678
-0.02(-7.41%)
Feb 16, 2024
0.2360
0.2360
0.2282
0.2320
488,640
+0.00(+0.39%)
Feb 15, 2024
0.2249
0.2376
0.2120
0.2311
926,036
+0.01(+6.74%)
Feb 14, 2024
0.2160
0.2200
0.2105
0.2165
553,099
+0.00(+1.17%)
Feb 13, 2024
0.2169
0.2169
0.2071
0.2140
399,306
-0.00(-2.10%)
Feb 12, 2024
0.2200
0.2249
0.2154
0.2186
449,382
-0.00(-0.64%)
Feb 09, 2024
0.2200
0.2248
0.2161
0.2200
442,907
-0.00(-0.18%)
Feb 08, 2024
0.2249
0.2249
0.2200
0.2204
219,139
-0.00(-1.65%)
Feb 07, 2024
0.2238
0.2249
0.2203
0.2241
96,682
-0.00(-0.40%)
Feb 06, 2024
0.2145
0.2273
0.2145
0.2250
344,710
+0.01(+5.29%)
Feb 05, 2024
0.2380
0.2380
0.2135
0.2137
370,518
-0.02(-7.25%)
Feb 02, 2024
0.2307
0.2400
0.2252
0.2304
424,760
-0.01(-4.00%)
Feb 01, 2024
0.2281
0.2407
0.2210
0.2400
503,937
+0.02(+9.09%)
Jan 31, 2024
0.2400
0.2457
0.2200
0.2200
704,509
-0.02(-9.28%)
Jan 30, 2024
0.2320
0.2435
0.2320
0.2425
613,149
+0.01(+4.53%)
Jan 29, 2024
0.2210
0.2325
0.2166
0.2320
470,500
+0.01(+4.98%)
Jan 26, 2024
0.2300
0.2314
0.2202
0.2210
545,468
-0.01(-4.49%)
Jan 25, 2024
0.2101
0.2350
0.2101
0.2314
519,100
+0.02(+9.05%)
Jan 24, 2024
0.2200
0.2203
0.2100
0.2122
711,156
-0.01(-3.59%)
Jan 23, 2024
0.2100
0.2238
0.2100
0.2201
480,645
+0.01(+6.79%)
Jan 22, 2024
0.2100
0.2111
0.2051
0.2061
315,325
-0.00(-1.39%)
Jan 19, 2024
0.2158
0.2158
0.2040
0.2090
375,023
-0.00(-1.04%)
Jan 18, 2024
0.2080
0.2205
0.2055
0.2112
229,773
+0.00(+1.54%)
Jan 17, 2024
0.2268
0.2268
0.2080
0.2080
741,993
-0.01(-3.44%)
Jan 16, 2024
0.2300
0.2315
0.2151
0.2154
356,323
-0.02(-6.95%)
Jan 12, 2024
0.2310
0.2373
0.2250
0.2315
691,356
+0.01(+5.23%)
Jan 11, 2024
0.2200
0.2284
0.2166
0.2200
353,773
+0.01(+3.29%)
Jan 10, 2024
0.2281
0.2299
0.2130
0.2130
413,318
-0.02(-7.39%)
Jan 09, 2024
0.2335
0.2350
0.2280
0.2300
341,154
-0.00(-2.13%)
Jan 08, 2024
0.2450
0.2450
0.2320
0.2350
287,013
-0.00(-1.47%)
Jan 05, 2024
0.2400
0.2449
0.2370
0.2385
361,868
-0.00(-1.28%)
Jan 04, 2024
0.2464
0.2490
0.2400
0.2416
170,814
-0.00(-0.37%)
Jan 03, 2024
0.2419
0.2457
0.2400
0.2425
206,410
-0.00(-1.90%)
Jan 02, 2024
0.2498
0.2540
0.2415
0.2472
402,277
-0.01(-2.68%)
Dec 29, 2023
0.2575
0.2620
0.2443
0.2540
755,581
-0.00(-1.51%)
Dec 28, 2023
0.2990
0.3000
0.2579
0.2579
727,483
-0.02(-7.89%)
Dec 27, 2023
0.2600
0.2876
0.2552
0.2800
1,365,592
+0.02(+9.72%)
Dec 26, 2023
0.2600
0.2630
0.2500
0.2552
272,631
+0.01(+2.08%)
Dec 22, 2023
0.2500
0.2589
0.2408
0.2500
507,437
+0.01(+5.40%)
Dec 21, 2023
0.2400
0.2440
0.2350
0.2372
373,258
+0.01(+2.24%)
Dec 20, 2023
0.2365
0.2400
0.2320
0.2320
587,245
+0.00(+0.00%)
Dec 19, 2023
0.2370
0.2463
0.2320
0.2320
583,693
+0.00(+0.87%)
Dec 18, 2023
0.2569
0.2569
0.2300
0.2300
607,158
-0.01(-4.17%)
Dec 15, 2023
0.2550
0.2594
0.2360
0.2400
1,649,979
-0.01(-2.04%)
Dec 14, 2023
0.2600
0.2680
0.2401
0.2450
1,034,614
-0.02(-5.77%)
Dec 13, 2023
0.2450
0.2600
0.2341
0.2600
969,465
+0.01(+4.42%)
Dec 12, 2023
0.2570
0.2570
0.2400
0.2490
542,298
-0.01(-1.97%)
Dec 11, 2023
0.2500
0.2540
0.2340
0.2540
497,450
+0.01(+4.06%)
Dec 08, 2023
0.2410
0.2530
0.2410
0.2441
317,177
-0.00(-0.77%)
Dec 07, 2023
0.2410
0.2574
0.2400
0.2460
356,190
+0.00(+0.41%)
Dec 06, 2023
0.2620
0.2667
0.2450
0.2450
570,213
-0.02(-5.77%)
Dec 05, 2023
0.2800
0.2780
0.2600
0.2600
368,334
+0.00(+0.00%)
Dec 04, 2023
0.2800
0.2838
0.2600
0.2600
865,801
-0.01(-4.97%)
Dec 01, 2023
0.2621
0.2902
0.2574
0.2736
1,363,660
+0.03(+13.53%)
Nov 30, 2023
0.2500
0.2599
0.2410
0.2410
645,940
-0.01(-3.64%)
Nov 29, 2023
0.2630
0.2660
0.2501
0.2501
426,933
-0.01(-2.23%)
Nov 28, 2023
0.2500
0.2699
0.2401
0.2558
813,129
+0.02(+6.94%)
Nov 27, 2023
0.2500
0.2500
0.2330
0.2392
448,653
-0.00(-1.20%)
Nov 24, 2023
0.2228
0.2500
0.2215
0.2421
345,875
+0.03(+13.66%)
Nov 22, 2023
0.2220
0.2381
0.2130
0.2130
700,623
-0.01(-4.36%)
Nov 21, 2023
0.2100
0.2300
0.2130
0.2227
469,274
+0.00(+1.69%)
Nov 20, 2023
0.2200
0.2290
0.2181
0.2190
353,054
+0.00(+0.41%)
Nov 17, 2023
0.2400
0.2400
0.2175
0.2181
587,888
+0.01(+3.86%)
Nov 16, 2023
0.2444
0.2444
0.2100
0.2100
1,257,606
-0.01(-4.55%)
Nov 15, 2023
0.2600
0.2580
0.2200
0.2200
496,313
-0.03(-11.58%)
Nov 14, 2023
0.2396
0.2569
0.2295
0.2488
635,105
+0.03(+16.04%)
Nov 13, 2023
0.2539
0.2539
0.2130
0.2144
1,002,760
-0.03(-11.40%)
Nov 10, 2023
0.2480
0.2513
0.2412
0.2420
270,821
+0.00(+0.33%)
Nov 09, 2023
0.2528
0.2541
0.2412
0.2412
267,195
-0.01(-2.35%)
Nov 08, 2023
0.2593
0.2593
0.2449
0.2470
423,269
-0.00(-0.80%)
Nov 07, 2023
0.2510
0.2524
0.2388
0.2490
531,435
-0.00(-0.56%)
Nov 06, 2023
0.2650
0.2650
0.2504
0.2504
387,510
-0.00(-1.84%)
Nov 03, 2023
0.2600
0.2634
0.2410
0.2551
1,464,826
+0.01(+4.12%)
Nov 02, 2023
0.2600
0.2624
0.2450
0.2450
874,818
+0.00(+0.41%)
Nov 01, 2023
0.2616
0.2616
0.2430
0.2440
760,297
+0.00(+1.54%)
Oct 31, 2023
0.3100
0.3100
0.2403
0.2403
3,175,682
-0.07(-21.85%)
Oct 30, 2023
0.3171
0.3360
0.3050
0.3075
392,073
-0.01(-2.90%)
Oct 27, 2023
0.3190
0.3349
0.3100
0.3167
304,525
-0.00(-0.75%)
Oct 26, 2023
0.3250
0.3425
0.3133
0.3191
447,397
-0.01(-2.65%)
Oct 25, 2023
0.3490
0.3498
0.3225
0.3278
456,968
-0.01(-3.87%)
Oct 24, 2023
0.3510
0.3510
0.3340
0.3410
161,128
-0.01(-1.47%)
Oct 23, 2023
0.3390
0.3599
0.3390
0.3461
496,027
+0.01(+2.09%)
Oct 20, 2023
0.3600
0.3600
0.3390
0.3390
561,112
-0.02(-5.57%)
Oct 19, 2023
0.3600
0.3600
0.3501
0.3590
158,414
-0.00(-0.28%)
Oct 18, 2023
0.3650
0.3650
0.3503
0.3600
254,800
+0.01(+2.77%)
Oct 17, 2023
0.3602
0.3618
0.3501
0.3503
439,370
+0.01(+2.88%)
Oct 16, 2023
0.3490
0.3610
0.3306
0.3405
758,734
+0.01(+2.56%)
Oct 13, 2023
0.3320
0.3400
0.3300
0.3320
391,041
+0.01(+3.43%)
Oct 12, 2023
0.3489
0.3489
0.3206
0.3210
714,905
-0.02(-7.23%)
Oct 11, 2023
0.3520
0.3520
0.3400
0.3460
183,425
+0.00(+0.87%)
Oct 10, 2023
0.3620
0.3620
0.3401
0.3430
172,256
-0.01(-3.65%)
Oct 09, 2023
0.3530
0.3566
0.3401
0.3560
169,599
+0.01(+3.61%)
Oct 06, 2023
0.3457
0.3500
0.3350
0.3436
285,697
+0.00(+0.47%)
Oct 05, 2023
0.3530
0.3564
0.3350
0.3420
310,412
+0.00(+0.62%)
Oct 04, 2023
0.3690
0.3690
0.3350
0.3399
242,242
-0.02(-5.58%)
Oct 03, 2023
0.3600
0.3640
0.3350
0.3600
368,248
+0.01(+3.60%)
Oct 02, 2023
0.3520
0.3599
0.3425
0.3475
279,721
-0.01(-2.39%)
Sep 29, 2023
0.3593
0.3650
0.3500
0.3560
396,785
+0.00(+0.28%)
Sep 28, 2023
0.3496
0.3557
0.3410
0.3550
201,868
+0.01(+3.80%)
Sep 27, 2023
0.3568
0.3685
0.3420
0.3420
208,365
-0.01(-2.56%)
Sep 26, 2023
0.3600
0.3720
0.3510
0.3510
258,241
-0.01(-1.68%)
Sep 25, 2023
0.3612
0.3662
0.3570
0.3570
195,458
-0.01(-1.65%)
Sep 22, 2023
0.3760
0.3847
0.3625
0.3630
262,069
-0.01(-3.20%)
Sep 21, 2023
0.3820
0.3912
0.3720
0.3750
174,752
-0.00(-0.66%)
Sep 20, 2023
0.3970
0.3977
0.3775
0.3775
168,371
-0.00(-0.66%)
Sep 19, 2023
0.3945
0.4000
0.3800
0.3800
259,669
+0.00(+0.00%)
Sep 18, 2023
0.4090
0.4090
0.3780
0.3800
234,362
-0.00(-0.03%)
Sep 15, 2023
0.3970
0.4015
0.3801
0.3801
1,655,649
-0.02(-5.68%)
Sep 14, 2023
0.3700
0.4030
0.3654
0.4030
354,369
+0.03(+8.77%)
Sep 13, 2023
0.3732
0.3900
0.3702
0.3705
285,002
-0.01(-3.52%)
Sep 12, 2023
0.3824
0.3948
0.3770
0.3840
109,326
-0.01(-1.54%)
Sep 11, 2023
0.3800
0.3932
0.3760
0.3900
218,610
+0.01(+3.17%)
Sep 08, 2023
0.3824
0.3899
0.3727
0.3780
204,137
+0.01(+2.11%)
Sep 07, 2023
0.3800
0.3899
0.3701
0.3702
206,788
-0.01(-3.11%)
Sep 06, 2023
0.3800
0.3987
0.3800
0.3821
144,739
-0.00(-1.14%)
Sep 05, 2023
0.4050
0.4063
0.3802
0.3865
214,821
-0.02(-3.86%)
Sep 01, 2023
0.4200
0.4200
0.4016
0.4020
235,073
-0.02(-4.38%)
Aug 31, 2023
0.4200
0.4300
0.4200
0.4204
209,898
-0.01(-2.23%)
Aug 30, 2023
0.4200
0.4366
0.4101
0.4300
281,727
+0.01(+2.38%)
Aug 29, 2023
0.4241
0.4299
0.4200
0.4200
261,468
-0.00(-0.59%)
Aug 28, 2023
0.3977
0.4300
0.3977
0.4225
300,867
+0.02(+5.62%)
Aug 25, 2023
0.4100
0.4283
0.4000
0.4000
208,030
-0.02(-4.76%)
Aug 24, 2023
0.4030
0.4200
0.3983
0.4200
466,904
+0.01(+2.44%)
Aug 23, 2023
0.4050
0.4165
0.3895
0.4100
474,292
+0.02(+5.13%)
Aug 22, 2023
0.3900
0.3989
0.3801
0.3900
152,997
-0.00(-0.59%)
Aug 21, 2023
0.3752
0.3940
0.3688
0.3923
287,814
+0.02(+4.70%)
Aug 18, 2023
0.3612
0.3765
0.3612
0.3747
68,552
+0.01(+2.38%)
Aug 17, 2023
0.3700
0.3700
0.3630
0.3660
92,134
+0.00(+0.74%)
Aug 16, 2023
0.3700
0.3793
0.3612
0.3633
247,711
-0.00(-1.01%)
Aug 15, 2023
0.3803
0.3803
0.3630
0.3670
287,879
-0.02(-4.00%)
Aug 14, 2023
0.4100
0.4095
0.3762
0.3823
286,478
-0.01(-1.60%)
Aug 11, 2023
0.3600
0.3900
0.3600
0.3885
365,804
+0.03(+7.62%)
Aug 10, 2023
0.3800
0.3800
0.3603
0.3610
340,951
+0.00(+0.14%)
Aug 09, 2023
0.3700
0.3748
0.3548
0.3605
167,770
+0.00(+0.39%)
Aug 08, 2023
0.3650
0.3699
0.3558
0.3591
159,449
+0.00(+0.31%)
Aug 07, 2023
0.3610
0.3670
0.3550
0.3580
309,446
-0.01(-2.45%)
Aug 04, 2023
0.3762
0.3970
0.3620
0.3670
496,414
-0.01(-2.39%)
Aug 03, 2023
0.3800
0.3986
0.3700
0.3760
445,268
-0.01(-1.83%)
Aug 02, 2023
0.4050
0.4050
0.3760
0.3830
300,325
-0.02(-5.43%)
Aug 01, 2023
0.4000
0.4080
0.3800
0.4050
268,343
-0.00(-0.74%)
Jul 31, 2023
0.4100
0.4260
0.3999
0.4080
396,362
+0.01(+2.26%)
Jul 28, 2023
0.3850
0.4079
0.3850
0.3990
264,813
+0.01(+3.77%)
Jul 27, 2023
0.3900
0.4000
0.3845
0.3845
223,804
-0.01(-2.71%)
Jul 26, 2023
0.3951
0.4080
0.3850
0.3952
239,805
-0.00(-0.73%)
Jul 25, 2023
0.4100
0.4098
0.3943
0.3981
204,863
+0.01(+1.27%)
Jul 24, 2023
0.4150
0.4150
0.3930
0.3931
248,199
-0.02(-5.23%)
Jul 21, 2023
0.4030
0.4162
0.3940
0.4148
325,244
+0.00(+0.44%)
Jul 20, 2023
0.4190
0.4250
0.4041
0.4130
386,601
-0.00(-0.48%)
Jul 19, 2023
0.4300
0.4300
0.4069
0.4150
516,771
-0.02(-3.49%)
Jul 18, 2023
0.3900
0.4390
0.3881
0.4300
868,103
+0.04(+10.82%)
Jul 17, 2023
0.3600
0.3886
0.3600
0.3880
492,031
+0.03(+7.78%)
Jul 14, 2023
0.3610
0.3768
0.3550
0.3600
411,377
-0.00(-0.28%)
Jul 13, 2023
0.3800
0.3850
0.3601
0.3610
744,620
-0.01(-2.67%)
Jul 12, 2023
0.3500
0.3824
0.3470
0.3709
1,081,261
+0.01(+3.03%)
Jul 11, 2023
0.3540
0.3600
0.3415
0.3600
307,603
+0.01(+2.86%)
Jul 10, 2023
0.3450
0.3556
0.3400
0.3500
408,130
+0.01(+2.91%)
Jul 07, 2023
0.3598
0.3598
0.3401
0.3401
480,238
-0.01(-1.59%)
Jul 06, 2023
0.3800
0.3805
0.3420
0.3456
599,915
-0.02(-6.47%)
Jul 05, 2023
0.3910
0.3910
0.3550
0.3695
435,164
-0.02(-5.26%)
Jul 03, 2023
0.3600
0.4000
0.3600
0.3900
428,608
+0.04(+10.48%)
Jun 30, 2023
0.3600
0.3668
0.3518
0.3530
474,192
-0.01(-1.92%)
Jun 29, 2023
0.3650
0.3700
0.3491
0.3599
437,152
-0.01(-1.72%)
Jun 28, 2023
0.3693
0.3800
0.3571
0.3662
399,631
-0.00(-1.29%)
Jun 27, 2023
0.3910
0.3910
0.3661
0.3710
282,122
-0.00(-0.27%)
Jun 26, 2023
0.3800
0.3880
0.3700
0.3720
217,643
-0.01(-2.11%)
Jun 23, 2023
0.3900
0.3900
0.3655
0.3800
323,719
+0.01(+2.70%)
Jun 22, 2023
0.4000
0.4000
0.3700
0.3700
316,799
-0.02(-5.13%)
Jun 21, 2023
0.3900
0.4000
0.3800
0.3900
288,806
+0.01(+1.33%)
Jun 20, 2023
0.3900
0.3888
0.3600
0.3849
481,481
+0.01(+2.20%)
Jun 16, 2023
0.4019
0.4030
0.3400
0.3766
2,593,599
-0.01(-3.16%)
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.