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
Northern Graphite Corp
(OP:
NGPHF
)
0.0910
+0.0080 (+9.64%)
Streaming Delayed Price
Updated: 3:53 PM EDT, Jun 7, 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 29, 2015
0.5870
0.5918
0.5800
0.5890
37,070
-0.00(-0.17%)
May 28, 2015
0.5790
0.6150
0.5790
0.5900
15,620
-0.01(-1.67%)
May 27, 2015
0.5940
0.6150
0.5800
0.6000
50,705
+0.02(+2.56%)
May 26, 2015
0.5830
0.5940
0.5820
0.5850
53,900
-0.02(-3.35%)
May 22, 2015
0.6053
0.6053
0.6053
0
-0.01(-2.37%)
May 21, 2015
0.6350
0.6350
0.6100
0.6200
6,350
+0.00(+0.00%)
May 20, 2015
0.5997
0.6357
0.5997
0.6200
44,113
+0.05(+7.83%)
May 19, 2015
0.5860
0.6200
0.5750
0.5750
65,110
-0.02(-3.05%)
May 18, 2015
0.6400
0.6400
0.5931
0.5931
17,729
-0.02(-4.03%)
May 15, 2015
0.6030
0.6190
0.5900
0.6180
42,409
-0.01(-1.59%)
May 14, 2015
0.6007
0.6280
0.5900
0.6280
48,383
+0.02(+3.80%)
May 13, 2015
0.6320
0.6570
0.6000
0.6050
104,737
-0.05(-7.75%)
May 12, 2015
0.6520
0.6558
0.6400
0.6558
9,620
+0.01(+1.83%)
May 11, 2015
0.6240
0.6500
0.6224
0.6440
28,538
+0.02(+3.87%)
May 08, 2015
0.6480
0.6490
0.6120
0.6200
34,110
-0.02(-3.13%)
May 07, 2015
0.6670
0.6750
0.6200
0.6400
39,465
-0.03(-4.19%)
May 06, 2015
0.6380
0.6700
0.6320
0.6680
63,410
+0.03(+4.87%)
May 05, 2015
0.6300
0.6410
0.6300
0.6370
45,170
+0.01(+1.92%)
May 04, 2015
0.6330
0.6330
0.5920
0.6250
22,565
+0.02(+3.82%)
May 01, 2015
0.5830
0.6290
0.5830
0.6020
16,107
+0.01(+1.69%)
Apr 30, 2015
0.6020
0.6164
0.5800
0.5920
26,321
-0.02(-2.95%)
Apr 29, 2015
0.6400
0.6400
0.6040
0.6100
33,272
-0.03(-3.94%)
Apr 28, 2015
0.6400
0.6630
0.6300
0.6350
28,845
-0.01(-0.94%)
Apr 27, 2015
0.6490
0.6490
0.6300
0.6410
15,397
-0.01(-0.77%)
Apr 24, 2015
0.6200
0.6500
0.6150
0.6460
19,550
-0.00(-0.15%)
Apr 23, 2015
0.6350
0.6470
0.6130
0.6470
29,605
+0.02(+2.70%)
Apr 22, 2015
0.6160
0.6430
0.6160
0.6300
25,454
+0.02(+2.94%)
Apr 21, 2015
0.6112
0.6312
0.6112
0.6120
11,285
+0.00(+0.49%)
Apr 20, 2015
0.6395
0.6395
0.6054
0.6090
15,200
-0.00(-0.16%)
Apr 17, 2015
0.6040
0.6420
0.6040
0.6100
5,757
-0.02(-2.87%)
Apr 16, 2015
0.6180
0.6280
0.5990
0.6280
28,650
+0.01(+2.11%)
Apr 15, 2015
0.6060
0.6247
0.6000
0.6150
44,647
+0.02(+3.36%)
Apr 14, 2015
0.5980
0.6200
0.5950
0.5950
48,115
+0.01(+2.23%)
Apr 13, 2015
0.6090
0.6300
0.5700
0.5820
67,335
-0.02(-2.68%)
Apr 10, 2015
0.5618
0.5980
0.5610
0.5980
33,558
+0.04(+6.60%)
Apr 09, 2015
0.5574
0.6000
0.5520
0.5610
49,606
-0.01(-1.85%)
Apr 08, 2015
0.5930
0.5980
0.5600
0.5716
34,866
+0.01(+2.44%)
Apr 07, 2015
0.5440
0.5800
0.5440
0.5580
13,758
+0.01(+2.57%)
Apr 06, 2015
0.5990
0.5997
0.5440
0.5440
45,065
-0.03(-5.56%)
Apr 02, 2015
0.5760
0.5760
0.5760
0
-0.02(-2.57%)
Apr 01, 2015
0.5590
0.5930
0.5590
0.5912
7,780
+0.04(+6.52%)
Mar 31, 2015
0.5840
0.5840
0.5550
0.5550
4,075
-0.02(-2.80%)
Mar 30, 2015
0.5675
0.5740
0.5510
0.5710
70,864
+0.01(+0.97%)
Mar 27, 2015
0.5700
0.5800
0.5580
0.5655
24,426
-0.01(-2.16%)
Mar 26, 2015
0.5650
0.5905
0.5650
0.5780
21,858
-0.01(-2.20%)
Mar 25, 2015
0.5650
0.6020
0.5630
0.5910
15,420
+0.01(+1.55%)
Mar 24, 2015
0.5703
0.6020
0.5703
0.5820
9,329
-0.01(-1.19%)
Mar 23, 2015
0.5910
0.5960
0.5780
0.5890
8,895
-0.03(-4.23%)
Mar 20, 2015
0.5750
0.6160
0.5750
0.6150
24,530
+0.05(+7.89%)
Mar 19, 2015
0.5750
0.5750
0.5550
0.5700
28,190
-0.01(-0.87%)
Mar 18, 2015
0.5840
0.5840
0.5611
0.5750
18,220
+0.04(+7.48%)
Mar 17, 2015
0.5700
0.5700
0.5350
0.5350
22,220
-0.01(-1.29%)
Mar 16, 2015
0.5652
0.5700
0.5420
0.5420
49,459
-0.03(-5.90%)
Mar 13, 2015
0.5887
0.5970
0.5760
0.5760
19,500
-0.00(-0.69%)
Mar 12, 2015
0.6219
0.6220
0.5770
0.5800
19,980
-0.02(-3.17%)
Mar 11, 2015
0.5730
0.6000
0.5600
0.5990
12,500
+0.02(+3.63%)
Mar 10, 2015
0.5900
0.5900
0.5780
0.5780
1,975
-0.02(-2.86%)
Mar 09, 2015
0.6100
0.6250
0.5950
0.5950
17,793
-0.01(-1.86%)
Mar 06, 2015
0.5885
0.6319
0.5885
0.6063
51,200
-0.00(-0.61%)
Mar 05, 2015
0.6310
0.6310
0.5750
0.6100
30,135
+0.00(+0.49%)
Mar 04, 2015
0.6500
0.6070
0.6070
84,006
-0.04(-6.62%)
Mar 03, 2015
0.5773
0.6550
0.5734
0.6500
193,744
+0.09(+15.86%)
Mar 02, 2015
0.5570
0.5635
0.5449
0.5610
64,152
+0.02(+4.26%)
Feb 27, 2015
0.5000
0.5450
0.5000
0.5381
72,210
+0.04(+7.62%)
Feb 26, 2015
0.4830
0.5000
0.4830
0.5000
22,300
-0.00(-0.60%)
Feb 25, 2015
0.5170
0.5170
0.4930
0.5030
72,680
-0.05(-8.55%)
Feb 24, 2015
0.5100
0.5514
0.5100
0.5500
18,935
-0.00(-0.72%)
Feb 23, 2015
0.5117
0.5540
0.5117
0.5540
25,344
+0.02(+2.97%)
Feb 20, 2015
0.5270
0.5470
0.5270
0.5380
14,432
-0.01(-1.82%)
Feb 19, 2015
0.5260
0.5480
0.5200
0.5480
30,162
+0.02(+3.98%)
Feb 18, 2015
0.5224
0.5280
0.5110
0.5270
18,699
-0.02(-4.18%)
Feb 17, 2015
0.5550
0.5680
0.5120
0.5500
51,193
+0.00(+0.36%)
Feb 13, 2015
0.5480
0.5480
0.5480
0
-0.02(-3.18%)
Feb 12, 2015
0.5492
0.5660
0.5390
0.5660
27,110
+0.01(+2.35%)
Feb 11, 2015
0.5599
0.5599
0.5350
0.5530
17,901
+0.01(+1.84%)
Feb 10, 2015
0.5410
0.5599
0.5410
0.5430
15,050
-0.01(-1.09%)
Feb 09, 2015
0.5268
0.5500
0.5080
0.5490
83,629
+0.05(+9.80%)
Feb 06, 2015
0.5100
0.5100
0.5000
0.5000
6,845
-0.00(-0.79%)
Feb 05, 2015
0.4980
0.5200
0.4980
0.5040
26,470
+0.00(+0.80%)
Feb 04, 2015
0.5300
0.5300
0.5000
0.5000
43,200
-0.03(-5.66%)
Feb 03, 2015
0.5310
0.5350
0.5180
0.5300
16,572
-0.01(-0.93%)
Feb 02, 2015
0.5330
0.5547
0.5180
0.5350
56,415
+0.01(+0.94%)
Jan 30, 2015
0.5300
0.5390
0.5300
0.5300
20,097
-0.01(-1.85%)
Jan 29, 2015
0.5400
0.5410
0.5300
0.5400
52,650
-0.01(-1.10%)
Jan 28, 2015
0.5600
0.5600
0.5300
0.5460
8,286
-0.01(-0.91%)
Jan 27, 2015
0.5520
0.5520
0.5300
0.5510
20,650
+0.01(+2.04%)
Jan 26, 2015
0.5200
0.5590
0.5200
0.5400
42,093
+0.01(+1.89%)
Jan 23, 2015
0.5340
0.5340
0.5190
0.5300
35,690
-0.01(-0.93%)
Jan 22, 2015
0.5000
0.5400
0.5000
0.5350
47,127
+0.05(+11.44%)
Jan 21, 2015
0.5200
0.5200
0.4801
0.4801
22,306
-0.03(-5.12%)
Jan 20, 2015
0.5024
0.5339
0.5000
0.5060
35,897
+0.02(+3.69%)
Jan 16, 2015
0.4880
0.4880
0.4880
0
-0.02(-4.31%)
Jan 15, 2015
0.5480
0.5480
0.5100
0.5100
34,978
-0.04(-7.27%)
Jan 14, 2015
0.5224
0.5500
0.5130
0.5500
44,300
+0.03(+5.55%)
Jan 13, 2015
0.5211
69,844
-0.03(-5.25%)
Jan 12, 2015
0.5500
0.5550
0.5240
0.5500
57,120
+0.01(+1.85%)
Jan 09, 2015
0.5614
0.5614
0.5351
0.5400
3,398
-0.01(-1.62%)
Jan 08, 2015
0.5600
0.5700
0.5450
0.5489
37,060
+0.00(+0.72%)
Jan 07, 2015
0.5877
0.5885
0.5435
0.5450
46,458
-0.02(-4.39%)
Jan 06, 2015
0.5800
0.5900
0.5700
0.5700
30,917
-0.03(-5.16%)
Jan 05, 2015
0.5880
0.6010
0.5721
0.6010
31,910
+0.01(+1.35%)
Jan 02, 2015
0.5450
0.5930
0.5450
0.5930
20,198
+0.05(+8.89%)
Dec 31, 2014
0.5446
0.5446
0.5446
0
-0.00(-0.80%)
Dec 30, 2014
0.5560
0.5700
0.5460
0.5490
45,756
-0.01(-1.08%)
Dec 29, 2014
0.5530
0.5677
0.5500
0.5550
33,143
+0.01(+0.91%)
Dec 26, 2014
0.5600
0.5800
0.5400
0.5500
64,884
-0.01(-2.14%)
Dec 24, 2014
0.5620
0.5620
0.5620
0
+0.00(+0.36%)
Dec 23, 2014
0.5740
0.5880
0.5490
0.5600
48,032
-0.02(-3.61%)
Dec 22, 2014
0.5675
0.5960
0.5550
0.5810
86,705
+0.02(+3.75%)
Dec 19, 2014
0.6000
0.6100
0.5600
0.5600
34,553
-0.05(-8.05%)
Dec 18, 2014
0.6500
0.6500
0.5850
0.6090
32,169
+0.02(+3.22%)
Dec 17, 2014
0.6460
0.6500
0.5630
0.5900
67,073
-0.02(-3.28%)
Dec 16, 2014
0.5900
0.6100
80,855
-0.02(-3.17%)
Dec 15, 2014
0.6610
0.6845
0.6300
0.6300
71,228
-0.05(-7.15%)
Dec 12, 2014
0.6890
0.7000
0.6785
0.6785
14,032
+0.01(+1.27%)
Dec 11, 2014
0.7110
0.7110
0.6630
0.6700
36,100
-0.04(-5.77%)
Dec 10, 2014
0.7150
0.7200
0.7110
0.7110
10,222
+0.00(+0.14%)
Dec 09, 2014
0.7260
0.7290
0.7100
0.7100
32,784
-0.00(-0.13%)
Dec 08, 2014
0.6960
0.7220
0.6932
0.7109
58,951
+0.01(+1.56%)
Dec 05, 2014
0.6780
0.7300
0.6780
0.7000
16,072
+0.00(+0.29%)
Dec 04, 2014
0.7000
0.7100
0.6800
0.6980
17,355
+0.02(+2.26%)
Dec 03, 2014
0.6700
0.7045
0.6700
0.6826
11,550
+0.00(+0.38%)
Dec 02, 2014
0.6856
0.7064
0.6700
0.6800
45,291
-0.01(-2.02%)
Dec 01, 2014
0.7000
0.7000
0.6700
0.6940
32,252
-0.03(-3.61%)
Nov 28, 2014
0.7250
0.7250
0.7200
0.7200
7,200
+0.00(+0.28%)
Nov 26, 2014
0.7180
0.7180
0.7180
0
+0.02(+3.09%)
Nov 25, 2014
0.6890
0.7110
0.6700
0.6965
68,603
+0.01(+1.68%)
Nov 24, 2014
0.7050
0.7120
0.6850
0.6850
14,401
-0.01(-2.14%)
Nov 21, 2014
0.7000
0.7090
0.7000
0.7000
37,850
+0.00(+0.00%)
Nov 20, 2014
0.7110
0.7290
0.6880
0.7000
10,907
+0.01(+2.04%)
Nov 19, 2014
0.7000
0.7000
0.6860
0.6860
41,823
-0.01(-1.15%)
Nov 18, 2014
0.7140
0.7140
0.6900
0.6940
16,430
-0.01(-0.72%)
Nov 17, 2014
0.7280
0.7280
0.6990
35,583
-0.03(-3.98%)
Nov 14, 2014
0.7070
0.7280
0.6960
0.7280
34,524
+0.06(+8.33%)
Nov 13, 2014
0.7210
0.7220
0.6630
0.6720
71,215
-0.04(-5.43%)
Nov 12, 2014
0.7860
0.7860
0.6900
0.7106
71,616
-0.07(-9.13%)
Nov 11, 2014
0.7905
0.7905
0.7420
0.7820
47,299
+0.01(+1.56%)
Nov 10, 2014
0.7660
0.7730
0.7500
0.7700
16,000
+0.02(+2.26%)
Nov 07, 2014
0.7160
0.7530
0.7160
0.7530
11,212
+0.01(+1.62%)
Nov 06, 2014
0.7000
0.7496
0.7000
0.7410
31,410
+0.05(+7.39%)
Nov 05, 2014
0.7120
0.7200
0.6710
0.6900
79,112
-0.03(-4.17%)
Nov 04, 2014
0.7100
0.7240
0.7000
0.7200
22,700
+0.01(+1.41%)
Nov 03, 2014
0.6815
0.7185
0.6647
0.7100
17,410
+0.02(+3.20%)
Oct 31, 2014
0.6784
0.6880
0.6600
0.6880
34,326
+0.00(+0.58%)
Oct 30, 2014
0.6900
0.6900
0.6650
0.6840
12,898
+0.00(+0.59%)
Oct 29, 2014
0.6890
0.6890
0.6800
0.6800
27,635
+0.00(+0.00%)
Oct 28, 2014
0.6800
0.6800
0.6670
0.6800
32,395
+0.00(+0.00%)
Oct 27, 2014
0.6720
0.6700
0.6700
0.6800
19,860
+0.01(+1.49%)
Oct 24, 2014
0.6900
0.6900
0.6650
0.6700
44,435
-0.03(-4.29%)
Oct 23, 2014
0.6880
0.7136
0.6720
0.7000
32,552
-0.01(-0.99%)
Oct 22, 2014
0.7500
0.7500
0.7027
0.7070
11,546
-0.00(-0.28%)
Oct 21, 2014
0.6990
0.7185
0.6990
0.7090
9,432
+0.03(+4.42%)
Oct 20, 2014
0.6900
0.7040
0.6600
0.6790
43,838
-0.02(-2.44%)
Oct 17, 2014
0.7028
0.7148
0.6900
0.6960
50,958
-0.00(-0.57%)
Oct 16, 2014
0.6910
0.7060
0.6910
0.7000
31,850
-0.01(-1.41%)
Oct 15, 2014
0.7355
0.7570
0.6900
0.7100
142,786
-0.04(-5.33%)
Oct 14, 2014
0.7510
0.7960
0.7425
0.7500
40,086
+0.02(+2.74%)
Oct 13, 2014
0.7450
0.7502
0.7300
0.7300
48,576
-0.02(-2.14%)
Oct 10, 2014
0.7500
0.7700
0.7450
0.7460
35,188
-0.03(-3.62%)
Oct 09, 2014
0.7680
0.8150
0.7580
0.7740
37,772
+0.01(+1.80%)
Oct 08, 2014
0.7650
0.8010
0.7603
0.7603
132,867
-0.02(-2.77%)
Oct 07, 2014
0.7550
0.7820
0.7500
0.7820
17,650
+0.03(+3.58%)
Oct 06, 2014
0.7564
0.7564
0.7400
0.7550
39,010
+0.02(+2.44%)
Oct 03, 2014
0.7350
0.7670
0.7140
0.7370
56,600
+0.01(+0.96%)
Oct 02, 2014
0.7700
0.7847
0.7300
0.7300
91,265
-0.07(-8.75%)
Oct 01, 2014
0.8160
0.8370
0.8000
0.8000
42,340
-0.01(-1.03%)
Sep 30, 2014
0.8200
0.8500
0.7770
0.8083
28,430
-0.01(-1.43%)
Sep 29, 2014
0.7500
0.8649
0.7300
0.8200
47,788
+0.08(+10.74%)
Sep 26, 2014
0.7500
0.7600
0.7330
0.7405
58,035
-0.02(-2.57%)
Sep 25, 2014
0.8000
0.8580
0.7420
0.7600
144,070
-0.02(-2.94%)
Sep 24, 2014
0.9050
0.9050
0.7830
0.7830
69,239
-0.11(-12.71%)
Sep 23, 2014
0.8840
0.9100
0.8700
0.8970
58,625
+0.03(+3.42%)
Sep 22, 2014
0.8200
0.8673
0.8200
0.8673
131,897
+0.03(+3.99%)
Sep 19, 2014
0.8000
0.8460
0.8000
0.8340
67,453
+0.01(+1.57%)
Sep 18, 2014
0.8090
0.8437
0.8000
0.8211
209,129
-0.02(-2.31%)
Sep 17, 2014
0.8630
0.8638
0.8100
0.8405
171,992
-0.03(-3.50%)
Sep 16, 2014
0.9496
0.9590
0.8500
0.8710
192,771
-0.08(-7.95%)
Sep 15, 2014
0.9750
0.9820
0.9450
0.9462
90,509
-0.02(-2.25%)
Sep 12, 2014
1.050
1.050
0.9680
0.9680
139,791
-0.07(-6.93%)
Sep 11, 2014
1.050
1.050
1.020
1.040
45,443
-0.01(-0.85%)
Sep 10, 2014
1.030
1.050
1.016
1.049
95,277
+0.02(+1.66%)
Sep 09, 2014
0.9970
1.040
0.9740
1.032
96,025
+0.02(+2.17%)
Sep 08, 2014
1.035
1.040
0.9970
1.010
101,923
-0.01(-0.56%)
Sep 05, 2014
1.030
1.050
1.010
1.016
88,073
-0.02(-2.34%)
Sep 04, 2014
1.050
1.074
1.030
1.040
77,328
-0.03(-2.80%)
Sep 03, 2014
1.000
1.070
1.000
1.070
25,932
+0.07(+7.00%)
Sep 02, 2014
1.040
1.070
1.000
1.000
121,664
-0.05(-4.76%)
Aug 29, 2014
1.050
1.050
1.050
0
+0.02(+1.94%)
Aug 28, 2014
1.070
1.081
1.030
1.030
97,777
-0.04(-3.74%)
Aug 27, 2014
1.070
1.099
1.020
1.070
66,643
+0.01(+0.94%)
Aug 26, 2014
1.080
1.080
1.060
1.060
36,996
+0.01(+0.95%)
Aug 25, 2014
1.052
1.092
1.020
1.050
102,862
+0.00(+0.13%)
Aug 22, 2014
1.050
1.050
1.020
1.049
36,196
+0.03(+2.80%)
Aug 21, 2014
1.009
1.040
0.9900
1.020
43,412
+0.00(+0.00%)
Aug 20, 2014
0.9730
1.058
0.9640
1.020
137,798
+0.02(+2.00%)
Aug 19, 2014
1.040
1.050
0.9900
1.000
133,473
-0.03(-2.91%)
Aug 18, 2014
1.090
1.110
1.012
1.030
59,557
-0.02(-1.90%)
Aug 15, 2014
1.050
1.100
1.030
1.050
86,840
+0.00(+0.00%)
Aug 14, 2014
1.150
1.150
1.026
1.050
191,833
-0.10(-8.70%)
Aug 13, 2014
1.180
1.220
1.120
1.150
205,123
-0.03(-2.54%)
Aug 12, 2014
1.100
1.240
1.070
1.180
266,752
+0.09(+8.36%)
Aug 11, 2014
1.120
1.140
1.024
1.089
153,677
-0.01(-1.00%)
Aug 08, 2014
1.180
1.180
1.090
1.100
124,128
-0.05(-3.98%)
Aug 07, 2014
1.180
1.190
1.130
1.146
131,183
-0.01(-1.24%)
Aug 06, 2014
1.187
1.200
1.150
1.160
190,759
+0.02(+1.61%)
Aug 05, 2014
1.150
1.216
1.123
1.142
284,912
+0.02(+1.93%)
Aug 04, 2014
1.080
1.150
1.080
1.120
243,198
+0.05(+4.67%)
Aug 01, 2014
0.9775
1.070
0.9750
1.070
253,191
+0.12(+12.74%)
Jul 31, 2014
0.9930
1.010
0.9390
0.9491
371,461
-0.07(-6.95%)
Jul 30, 2014
1.060
1.147
1.000
1.020
392,152
-0.08(-7.27%)
Jul 29, 2014
1.170
1.320
1.094
1.100
686,839
-0.07(-5.98%)
Jul 28, 2014
1.000
1.170
0.9847
1.170
404,500
+0.18(+18.78%)
Jul 25, 2014
1.020
1.050
0.9500
0.9850
267,515
-0.04(-3.43%)
Jul 24, 2014
0.9500
1.190
0.9500
1.020
714,286
+0.14(+15.91%)
Jul 23, 2014
0.7980
0.9370
0.7600
0.8800
542,570
+0.12(+16.56%)
Jul 22, 2014
0.7386
0.7550
0.7116
0.7550
217,411
+0.04(+5.26%)
Jul 21, 2014
0.7220
0.7280
0.7100
0.7173
42,977
-0.03(-4.36%)
Jul 18, 2014
0.7550
0.7550
0.7410
0.7500
39,543
+0.00(+0.40%)
Jul 17, 2014
0.7031
0.7494
0.7031
0.7470
22,462
+0.04(+6.26%)
Jul 16, 2014
0.7387
0.7472
0.7030
0.7030
18,520
-0.03(-3.80%)
Jul 15, 2014
0.7500
0.7500
0.6930
0.7308
52,272
-0.01(-1.24%)
Jul 14, 2014
0.7300
0.7517
0.7215
0.7400
52,548
+0.02(+2.46%)
Jul 11, 2014
0.7050
0.7409
0.7000
0.7222
177,791
+0.01(+2.03%)
Jul 10, 2014
0.6602
0.7173
0.6602
0.7078
51,017
+0.03(+4.09%)
Jul 09, 2014
0.6621
0.6987
0.6621
0.6800
16,398
+0.02(+3.03%)
Jul 08, 2014
0.6590
0.7030
0.6590
0.6600
26,975
-0.00(-0.20%)
Jul 07, 2014
0.6990
0.7100
0.6613
0.6613
37,395
-0.03(-4.48%)
Jul 03, 2014
0.6923
0.6923
0.6923
0
+0.01(+1.54%)
Jul 02, 2014
0.6711
0.7181
0.6701
0.6818
86,684
+0.01(+1.76%)
Jul 01, 2014
0.6800
0.6800
0.6580
0.6700
77,202
-0.02(-2.62%)
Jun 30, 2014
0.7010
0.7170
0.6800
0.6880
163,822
-0.01(-1.71%)
Jun 27, 2014
0.6960
0.7000
0.6960
0.7000
43,825
+0.01(+0.86%)
Jun 26, 2014
0.6747
0.6940
0.6660
0.6940
67,424
+0.03(+4.00%)
Jun 25, 2014
0.6900
0.6900
0.6480
0.6673
61,342
+0.01(+1.11%)
Jun 24, 2014
0.6025
0.6615
0.6025
0.6600
83,810
+0.05(+8.20%)
Jun 23, 2014
0.6200
0.6274
0.6000
0.6100
56,154
+0.01(+1.50%)
Jun 20, 2014
0.5610
0.6100
0.5610
0.6010
109,252
+0.03(+5.44%)
Jun 19, 2014
0.6053
0.6053
0.5600
0.5700
87,455
-0.02(-4.17%)
Jun 18, 2014
0.6100
0.6210
0.5931
0.5948
72,516
-0.02(-3.75%)
Jun 17, 2014
0.6150
0.6200
0.6036
0.6180
48,922
+0.01(+0.98%)
Jun 16, 2014
0.6075
0.6250
0.6000
0.6120
30,058
+0.01(+2.00%)
Jun 13, 2014
0.6100
0.6100
0.6000
0.6000
33,300
-0.01(-2.26%)
Jun 12, 2014
0.6036
0.6221
0.6032
0.6139
9,363
-0.01(-0.98%)
Jun 11, 2014
0.6300
0.6310
0.6039
0.6200
15,427
-0.01(-1.12%)
Jun 10, 2014
0.6368
0.6400
0.6089
0.6270
23,356
+0.01(+1.13%)
Jun 06, 2014
0.6150
0.6400
0.6150
0.6200
52,950
+0.01(+1.64%)
Jun 05, 2014
0.6300
0.6300
0.6100
0.6100
59,381
-0.02(-2.40%)
Jun 04, 2014
0.6293
0.6400
0.6223
0.6250
92,669
-0.02(-2.57%)
Jun 03, 2014
0.6450
0.6460
0.6350
0.6415
42,367
+0.01(+0.82%)
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.