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
Sable Resources Ltd
(TSV:
SAE
)
0.0550
UNCHANGED
Streaming Delayed Price
Updated: 3:43 PM EDT, May 31, 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
0.1100
0.1100
0.1050
0.1050
40,200
-0.01(-4.55%)
May 30, 2019
0.1100
0.1100
0.0950
0.1100
134,000
-0.01(-8.33%)
May 28, 2019
0.1200
0.1200
0.1200
0
+0.00(+0.00%)
May 27, 2019
0.1200
0.1200
0.1150
0.1200
119,000
-0.01(-7.69%)
May 24, 2019
0.1300
0.1300
0.1300
0.1300
28,500
+0.01(+8.33%)
May 22, 2019
0.1200
0.1200
0.1200
0
-0.01(-7.69%)
May 21, 2019
0.1300
0.1350
0.1300
0.1300
260,000
+0.01(+4.00%)
May 17, 2019
0.1250
0.1250
0.1250
0
-0.01(-3.85%)
May 16, 2019
0.1150
0.1300
0.1100
0.1300
81,000
+0.01(+4.00%)
May 15, 2019
0.1250
0.1250
0.1250
0.1250
14,000
-0.01(-3.85%)
May 14, 2019
0.1300
0.1300
0.1300
0.1300
20,510
+0.00(+0.00%)
May 13, 2019
0.1300
0.1300
0.1300
0.1300
15,000
+0.00(+0.00%)
May 10, 2019
0.1250
0.1300
0.1200
0.1300
46,999
+0.00(+0.00%)
May 09, 2019
0.1300
0.1300
0.1300
0.1300
10,000
+0.00(+0.00%)
May 08, 2019
0.1300
0.1300
0.1300
0.1300
17,000
+0.01(+8.33%)
May 07, 2019
0.1200
0.1200
0.1200
0.1200
157,500
-0.01(-4.00%)
May 06, 2019
0.1250
0.1250
0.1250
0.1250
50,000
-0.01(-3.85%)
May 03, 2019
0.1250
0.1350
0.1250
0.1300
185,000
+0.01(+4.00%)
May 02, 2019
0.1400
0.1450
0.1150
0.1250
288,000
-0.01(-7.41%)
May 01, 2019
0.1400
0.1450
0.1350
0.1350
87,299
-0.01(-3.57%)
Apr 30, 2019
0.1250
0.1400
0.1250
0.1400
69,000
+0.00(+0.00%)
Apr 29, 2019
0.1250
0.1400
0.1250
0.1400
12,750
+0.02(+12.00%)
Apr 26, 2019
0.1400
0.1400
0.1250
0.1250
29,500
-0.01(-3.85%)
Apr 25, 2019
0.1300
0.1300
0.1300
0.1300
23,499
+0.01(+4.00%)
Apr 24, 2019
0.1250
0.1250
0.1250
0.1250
59,000
-0.01(-3.85%)
Apr 23, 2019
0.1300
0.1300
0.1200
0.1300
133,900
-0.01(-3.70%)
Apr 22, 2019
0.1450
0.1450
0.1350
0.1350
29,535
-0.01(-6.90%)
Apr 18, 2019
0.1450
0.1450
0.1450
0
+0.01(+11.54%)
Apr 17, 2019
0.1400
0.1400
0.1200
0.1300
477,000
-0.01(-7.14%)
Apr 15, 2019
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Apr 12, 2019
0.1500
0.1500
0.1400
0.1400
96,499
-0.00(-3.45%)
Apr 11, 2019
0.1500
0.1500
0.1450
0.1450
53,000
-0.01(-3.33%)
Apr 10, 2019
0.1500
0.1500
0.1500
0.1500
30,000
+0.01(+3.45%)
Apr 09, 2019
0.1450
0.1500
0.1450
0.1450
77,500
+0.00(+3.57%)
Apr 08, 2019
0.1400
0.1450
0.1400
0.1400
20,999
+0.00(+0.00%)
Apr 05, 2019
0.1450
0.1450
0.1400
0.1400
110,500
-0.01(-6.67%)
Apr 04, 2019
0.1500
0.1500
0.1500
0.1500
21,500
+0.01(+3.45%)
Apr 03, 2019
0.1450
0.1450
0.1450
0.1450
128,200
+0.00(+0.00%)
Apr 02, 2019
0.1500
0.1500
0.1400
0.1450
90,500
-0.01(-3.33%)
Apr 01, 2019
0.1500
0.1550
0.1500
0.1500
152,750
-0.01(-3.23%)
Mar 29, 2019
0.1550
0.1550
0.1550
0.1550
1,000
+0.00(+0.00%)
Mar 28, 2019
0.1450
0.1550
0.1450
0.1550
27,500
+0.01(+6.90%)
Mar 27, 2019
0.1400
0.1450
0.1400
0.1450
49,499
+0.00(+0.00%)
Mar 26, 2019
0.1450
0.1450
0.1450
0.1450
41,000
-0.01(-6.45%)
Mar 25, 2019
0.1500
0.1550
0.1450
0.1550
115,300
+0.00(+0.00%)
Mar 22, 2019
0.1600
0.1600
0.1550
0.1550
92,000
+0.00(+0.00%)
Mar 21, 2019
0.1450
0.1600
0.1450
0.1550
212,000
+0.01(+3.33%)
Mar 20, 2019
0.1500
0.1500
0.1500
0.1500
10,559
+0.00(+0.00%)
Mar 19, 2019
0.1600
0.1600
0.1500
0.1500
120,700
-0.01(-6.25%)
Mar 18, 2019
0.1500
0.1650
0.1500
0.1600
289,300
-0.01(-3.03%)
Mar 15, 2019
0.1500
0.1650
0.1500
0.1650
25,500
+0.02(+10.00%)
Mar 14, 2019
0.1600
0.1600
0.1500
0.1500
137,022
-0.01(-6.25%)
Mar 13, 2019
0.1600
0.1600
0.1600
0.1600
500
-0.01(-8.57%)
Mar 12, 2019
0.1550
0.1750
0.1550
0.1750
103,000
+0.01(+9.37%)
Mar 11, 2019
0.1600
0.1600
0.1500
0.1600
251,000
+0.01(+3.23%)
Mar 08, 2019
0.1550
0.1550
0.1550
0.1550
20,000
+0.00(+0.00%)
Mar 07, 2019
0.1550
0.1600
0.1550
0.1550
40,100
+0.00(+0.00%)
Mar 06, 2019
0.1650
0.1650
0.1550
0.1550
100,000
-0.01(-3.13%)
Mar 05, 2019
0.1500
0.1650
0.1500
0.1600
284,900
+0.01(+6.67%)
Mar 04, 2019
0.1500
0.1500
0.1500
250
+0.00(+0.00%)
Mar 01, 2019
0.1500
0.1550
0.1500
0.1500
129,841
+0.00(+0.00%)
Feb 28, 2019
0.1500
0.1550
0.1450
0.1500
119,800
+0.01(+7.14%)
Feb 27, 2019
0.1450
0.1500
0.1400
0.1400
64,000
-0.00(-3.45%)
Feb 26, 2019
0.1450
0.1450
0.1400
0.1450
41,000
+0.01(+7.41%)
Feb 25, 2019
0.1450
0.1500
0.1350
0.1350
174,000
-0.01(-10.00%)
Feb 22, 2019
0.1450
0.1500
0.1450
0.1500
47,500
+0.00(+0.00%)
Feb 21, 2019
0.1500
0.1550
0.1500
0.1500
120,400
-0.01(-3.23%)
Feb 20, 2019
0.1700
0.1700
0.1500
0.1550
188,000
+0.01(+3.33%)
Feb 19, 2019
0.1400
0.1550
0.1400
0.1500
167,066
+0.01(+3.45%)
Feb 15, 2019
0.1450
0.1450
0.1450
0
-0.02(-12.12%)
Feb 14, 2019
0.1700
0.1750
0.1650
0.1650
99,265
+0.00(+0.00%)
Feb 13, 2019
0.1700
0.1700
0.1650
0.1650
7,900
-0.01(-5.71%)
Feb 12, 2019
0.1800
0.1800
0.1700
0.1750
18,000
+0.00(+0.00%)
Feb 11, 2019
0.1800
0.1800
0.1700
0.1750
93,000
-0.01(-2.78%)
Feb 08, 2019
0.1800
0.1900
0.1800
0.1800
83,500
-0.02(-10.00%)
Feb 06, 2019
0.2000
0.2000
0.2000
0
+0.01(+5.26%)
Feb 05, 2019
0.1850
0.2150
0.1800
0.1900
310,500
+0.01(+5.56%)
Feb 04, 2019
0.1750
0.1850
0.1700
0.1800
15,500
+0.01(+2.86%)
Feb 01, 2019
0.1900
0.1900
0.1750
0.1750
74,000
-0.02(-7.89%)
Jan 31, 2019
0.1900
0.2000
0.1850
0.1900
66,750
+0.00(+0.00%)
Jan 30, 2019
0.1950
0.2000
0.1800
0.1900
40,250
-0.01(-5.00%)
Jan 29, 2019
0.1950
0.2000
0.1900
0.2000
129,000
+0.01(+5.26%)
Jan 28, 2019
0.1900
0.1900
0.1900
0.1900
12,000
+0.00(+0.00%)
Jan 25, 2019
0.1900
0.2000
0.1900
0.1900
99,500
+0.00(+0.00%)
Jan 24, 2019
0.1800
0.1900
0.1800
0.1900
94,200
-0.01(-5.00%)
Jan 23, 2019
0.1900
0.2100
0.1900
0.2000
30,000
-0.01(-4.76%)
Jan 22, 2019
0.1900
0.2100
0.1850
0.2100
136,568
+0.03(+16.67%)
Jan 21, 2019
0.1900
0.1900
0.1800
0.1800
86,500
-0.01(-5.26%)
Jan 18, 2019
0.1900
0.1950
0.1900
0.1900
93,500
+0.00(+0.00%)
Jan 17, 2019
0.1900
0.1900
0.1900
0.1900
10,000
-0.01(-2.56%)
Jan 16, 2019
0.2000
0.2000
0.1900
0.1950
46,000
+0.00(+0.00%)
Jan 15, 2019
0.1900
0.1950
0.1800
0.1950
85,565
+0.01(+2.63%)
Jan 14, 2019
0.2000
0.2000
0.1900
0.1900
57,510
-0.01(-2.56%)
Jan 11, 2019
0.2000
0.2050
0.1900
0.1950
97,000
+0.01(+2.63%)
Jan 10, 2019
0.1850
0.1900
0.1850
0.1900
61,050
-0.01(-2.56%)
Jan 09, 2019
0.1950
0.1950
0.1900
0.1950
35,333
+0.00(+0.00%)
Jan 08, 2019
0.1950
0.1950
0.1950
0.1950
38,000
-0.01(-2.50%)
Jan 07, 2019
0.1950
0.2000
0.1950
0.2000
72,500
+0.01(+2.56%)
Jan 04, 2019
0.1950
0.2000
0.1900
0.1950
51,500
+0.00(+0.00%)
Jan 03, 2019
0.2100
0.2200
0.1950
0.1950
60,100
-0.01(-7.14%)
Jan 02, 2019
0.2100
0.2100
0.2100
0.2100
7,750
+0.01(+5.00%)
Dec 31, 2018
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Dec 28, 2018
0.1900
0.2000
0.1900
0.2000
16,300
-0.00(-2.44%)
Dec 27, 2018
0.1950
0.2050
0.1750
0.2050
88,700
+0.01(+7.89%)
Dec 21, 2018
0.1900
0.1900
0.1900
0
-0.01(-2.56%)
Dec 20, 2018
0.1950
0.1950
0.1950
0.1950
10,460
+0.01(+2.63%)
Dec 19, 2018
0.2000
0.2050
0.1900
0.1900
65,830
+0.01(+5.56%)
Dec 18, 2018
0.2000
0.2050
0.1750
0.1800
345,000
-0.03(-14.29%)
Dec 17, 2018
0.1950
0.2100
0.1950
0.2100
47,820
+0.01(+5.00%)
Dec 14, 2018
0.2200
0.2200
0.2000
0.2000
385,998
+0.00(+0.00%)
Dec 13, 2018
0.1950
0.2000
0.1950
0.2000
10,000
-0.00(-2.44%)
Dec 12, 2018
0.1850
0.2150
0.1850
0.2050
86,000
+0.02(+10.81%)
Dec 11, 2018
0.1900
0.1900
0.1850
0.1850
64,750
-0.01(-2.63%)
Dec 10, 2018
0.1900
0.1900
0.1850
0.1900
61,000
-0.01(-5.00%)
Dec 07, 2018
0.2100
0.2100
0.2000
0.2000
43,500
+0.00(+0.00%)
Dec 06, 2018
0.2000
0.2050
0.1950
0.2000
102,800
+0.01(+5.26%)
Dec 05, 2018
0.2200
0.2250
0.1900
0.1900
241,700
-0.02(-11.63%)
Dec 04, 2018
0.2150
0.2150
0.2150
0.2150
62,500
+0.01(+2.38%)
Dec 03, 2018
0.2300
0.2300
0.2100
0.2100
105,500
-0.02(-6.67%)
Nov 30, 2018
0.2500
0.2500
0.2250
0.2250
75,500
-0.02(-10.00%)
Nov 29, 2018
0.2300
0.2500
0.2300
0.2500
156,000
+0.02(+8.70%)
Nov 28, 2018
0.2300
0.2300
0.2300
0.2300
24,000
+0.00(+0.00%)
Nov 27, 2018
0.2300
0.2350
0.2250
0.2300
25,450
+0.00(+0.00%)
Nov 26, 2018
0.2400
0.2450
0.2300
0.2300
102,350
-0.03(-11.54%)
Nov 23, 2018
0.2600
0.2600
0.2600
0.2600
10,000
+0.00(+0.00%)
Nov 22, 2018
0.2600
0.2600
0.2600
0.2600
50,000
+0.01(+4.00%)
Nov 21, 2018
0.2600
0.2600
0.2500
0.2500
70,500
-0.01(-3.85%)
Nov 20, 2018
0.2600
0.2700
0.2600
0.2600
203,850
+0.00(+0.00%)
Nov 19, 2018
0.2500
0.2650
0.2500
0.2600
259,000
+0.02(+6.12%)
Nov 16, 2018
0.2500
0.2500
0.2400
0.2450
17,800
-0.01(-2.00%)
Nov 15, 2018
0.2500
0.2650
0.2450
0.2500
205,500
+0.02(+6.38%)
Nov 14, 2018
0.2250
0.2450
0.2250
0.2350
110,000
+0.01(+4.44%)
Nov 13, 2018
0.2350
0.2350
0.2250
0.2250
131,283
-0.01(-2.17%)
Nov 12, 2018
0.2500
0.2500
0.2300
0.2300
292,850
-0.01(-6.12%)
Nov 09, 2018
0.2400
0.2550
0.2350
0.2450
397,000
+0.01(+4.26%)
Nov 08, 2018
0.2550
0.2550
0.2350
0.2350
143,783
-0.02(-6.00%)
Nov 07, 2018
0.2650
0.2650
0.2400
0.2500
113,175
+0.00(+0.00%)
Nov 06, 2018
0.2550
0.2650
0.2500
0.2500
239,045
-0.01(-1.96%)
Nov 05, 2018
0.2500
0.2600
0.2400
0.2550
198,000
-0.01(-3.77%)
Nov 02, 2018
0.2650
0.2650
0.2500
0.2650
95,347
+0.02(+8.16%)
Nov 01, 2018
0.2550
0.2700
0.2450
0.2450
411,500
-0.03(-9.26%)
Oct 31, 2018
0.2600
0.3300
0.2450
0.2700
1,906,250
+0.02(+8.00%)
Oct 30, 2018
0.2550
0.2600
0.2450
0.2500
119,000
-0.01(-1.96%)
Oct 29, 2018
0.2800
0.2850
0.2500
0.2550
173,500
-0.02(-7.27%)
Oct 26, 2018
0.2500
0.2800
0.2500
0.2750
518,900
+0.02(+7.84%)
Oct 25, 2018
0.2600
0.2700
0.2550
0.2550
128,700
-0.01(-1.92%)
Oct 24, 2018
0.2650
0.2850
0.2600
0.2600
53,200
+0.00(+0.00%)
Oct 23, 2018
0.2800
0.2800
0.2600
0.2600
180,499
-0.02(-8.77%)
Oct 22, 2018
0.2800
0.2900
0.2650
0.2850
154,400
+0.00(+0.00%)
Oct 19, 2018
0.2800
0.3050
0.2800
0.2850
614,000
+0.01(+3.64%)
Oct 18, 2018
0.3200
0.3650
0.2700
0.2750
1,817,577
-0.04(-14.06%)
Oct 17, 2018
0.2500
0.3250
0.2500
0.3200
3,119,201
+0.07(+28.00%)
Oct 16, 2018
0.2550
0.2600
0.2300
0.2500
261,000
+0.01(+4.17%)
Oct 15, 2018
0.2300
0.2400
0.2200
0.2400
237,456
+0.02(+9.09%)
Oct 12, 2018
0.2200
0.2300
0.2200
0.2200
90,649
-0.01(-4.35%)
Oct 11, 2018
0.2150
0.2500
0.2150
0.2300
240,100
+0.01(+4.55%)
Oct 10, 2018
0.2200
0.2200
0.2200
0.2200
38,000
+0.00(+0.00%)
Oct 09, 2018
0.2200
0.2200
0.2200
0.2200
29,500
-0.01(-6.38%)
Oct 05, 2018
0.2350
0.2350
0.2350
0
-0.01(-4.08%)
Oct 04, 2018
0.2350
0.2550
0.2350
0.2450
58,000
+0.01(+4.26%)
Oct 03, 2018
0.2300
0.2500
0.2300
0.2350
186,597
-0.01(-2.08%)
Oct 02, 2018
0.2350
0.2450
0.2350
0.2400
54,879
+0.00(+0.00%)
Oct 01, 2018
0.2050
0.2400
0.2050
0.2400
214,384
+0.02(+9.09%)
Sep 28, 2018
0.2200
0.2200
0.2200
0.2200
30,732
+0.00(+0.00%)
Sep 27, 2018
0.2150
0.2200
0.2150
0.2200
39,727
+0.00(+0.00%)
Sep 26, 2018
0.2050
0.2200
0.2050
0.2200
73,440
+0.00(+0.00%)
Sep 25, 2018
0.2050
0.2200
0.2050
0.2200
531,958
+0.01(+4.76%)
Sep 24, 2018
0.2550
0.2600
0.2050
0.2100
1,311,439
-0.04(-16.00%)
Sep 21, 2018
0.2600
0.2600
0.2400
0.2500
68,500
+0.01(+4.17%)
Sep 20, 2018
0.2250
0.2500
0.2250
0.2400
12,930
+0.01(+6.67%)
Sep 19, 2018
0.2400
0.2400
0.2250
0.2250
35,000
-0.01(-4.26%)
Sep 18, 2018
0.2350
0.2350
0.2350
0.2350
3,000
+0.00(+0.00%)
Sep 17, 2018
0.2350
0.2350
0.2350
0.2350
2,600
+0.00(+0.00%)
Sep 14, 2018
0.2400
0.2550
0.2300
0.2350
32,098
-0.01(-2.08%)
Sep 13, 2018
0.2400
0.2400
0.2300
0.2400
28,000
+0.00(+0.00%)
Sep 12, 2018
0.2500
0.2550
0.2400
0.2400
39,842
-0.01(-4.00%)
Sep 11, 2018
0.2500
0.2500
0.2450
0.2500
36,300
+0.01(+2.04%)
Sep 10, 2018
0.2500
0.2550
0.2450
0.2450
65,100
-0.01(-2.00%)
Sep 07, 2018
0.2550
0.2550
0.2400
0.2500
112,500
+0.02(+6.38%)
Sep 06, 2018
0.2450
0.2550
0.2350
0.2350
106,025
+0.00(+2.17%)
Sep 05, 2018
0.2600
0.2600
0.2300
0.2300
48,000
-0.03(-11.54%)
Sep 04, 2018
0.2750
0.2750
0.2600
0.2600
9,473
+0.02(+8.33%)
Aug 31, 2018
0.2400
0.2400
0.2400
0
-0.01(-2.04%)
Aug 30, 2018
0.2850
0.2850
0.2450
0.2450
148,294
-0.04(-12.50%)
Aug 29, 2018
0.2500
0.2850
0.2450
0.2800
222,300
+0.04(+16.67%)
Aug 28, 2018
0.2300
0.2500
0.2250
0.2400
117,998
+0.01(+6.67%)
Aug 27, 2018
0.2750
0.2850
0.2250
0.2250
650,220
-0.05(-18.18%)
Aug 24, 2018
0.2800
0.2850
0.2600
0.2750
84,950
-0.01(-3.51%)
Aug 23, 2018
0.2850
0.2850
0.2800
0.2850
53,100
+0.02(+7.55%)
Aug 22, 2018
0.2900
0.2900
0.2650
0.2650
106,081
-0.02(-5.36%)
Aug 21, 2018
0.2850
0.2900
0.2650
0.2800
163,659
+0.01(+1.82%)
Aug 20, 2018
0.2900
0.2900
0.2750
0.2750
364,585
-0.01(-5.17%)
Aug 17, 2018
0.2950
0.2950
0.2750
0.2900
454,216
+0.00(+0.00%)
Aug 16, 2018
0.2900
0.3000
0.2750
0.2900
851,191
+0.00(+0.00%)
Aug 15, 2018
0.2650
0.3000
0.2650
0.2900
1,343,180
+0.03(+13.73%)
Aug 14, 2018
0.2550
0.2650
0.2550
0.2550
65,000
+0.00(+0.00%)
Aug 13, 2018
0.2550
0.2550
0.2550
0.2550
7,500
-0.01(-1.92%)
Aug 10, 2018
0.2550
0.2600
0.2550
0.2600
5,000
+0.02(+8.33%)
Aug 09, 2018
0.2350
0.2400
0.2350
0.2400
53,500
+0.02(+11.63%)
Aug 08, 2018
0.2500
0.2500
0.2150
0.2150
11,500
-0.04(-14.00%)
Aug 07, 2018
0.2350
0.2700
0.2350
0.2500
151,800
+0.02(+8.70%)
Aug 03, 2018
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Aug 02, 2018
0.2450
0.2450
0.2300
0.2300
50,600
-0.02(-8.00%)
Aug 01, 2018
0.2600
0.2600
0.2500
0.2500
50,000
-0.02(-7.41%)
Jul 31, 2018
0.2700
0.2700
0.2700
0.2700
73,000
+0.00(+0.00%)
Jul 30, 2018
0.2600
0.2700
0.2600
0.2700
76,332
+0.00(+0.00%)
Jul 27, 2018
0.2700
0.2700
0.2700
0.2700
56,000
+0.00(+0.00%)
Jul 26, 2018
0.2600
0.2900
0.2600
0.2700
525,400
+0.04(+14.89%)
Jul 25, 2018
0.2300
0.2350
0.2300
0.2350
80,000
+0.00(+2.17%)
Jul 23, 2018
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jul 17, 2018
0.2300
0.2300
0.2300
0
-0.02(-8.00%)
Jul 16, 2018
0.2500
0.2500
0.2500
0.2500
125,000
-0.01(-1.96%)
Jul 13, 2018
0.2500
0.2550
0.2500
0.2550
10,500
+0.01(+2.00%)
Jul 12, 2018
0.2600
0.2600
0.2500
0.2500
130,000
+0.02(+6.38%)
Jul 11, 2018
0.2350
0.2500
0.2350
0.2350
118,750
-0.01(-2.08%)
Jul 09, 2018
0.2400
0.2400
0.2400
0
-0.03(-11.11%)
Jul 04, 2018
0.2700
0.2700
0.2700
0
-0.01(-3.57%)
Jun 29, 2018
0.2800
0.2800
0.2800
0
+0.05(+21.74%)
Jun 28, 2018
0.2300
0.2300
0.2300
0.2300
5,850
-0.01(-4.17%)
Jun 27, 2018
0.2400
0.2400
0.2400
0.2400
19,280
+0.01(+2.13%)
Jun 25, 2018
0.2350
0.2350
0.2350
0
+0.00(+2.17%)
Jun 22, 2018
0.2250
0.2300
0.2100
0.2300
153,500
+0.03(+12.20%)
Jun 21, 2018
0.2100
0.2100
0.2050
0.2050
229,000
-0.01(-4.65%)
Jun 20, 2018
0.2250
0.2250
0.2000
0.2150
237,000
-0.02(-6.52%)
Jun 19, 2018
0.2350
0.2350
0.2300
0.2300
62,800
-0.01(-6.12%)
Jun 18, 2018
0.2450
0.2450
0.2450
0.2450
1,150
+0.00(+0.00%)
Jun 15, 2018
0.3000
0.2350
0.2450
125,500
-0.05(-18.33%)
Jun 14, 2018
0.2600
0.3000
0.2600
0.3000
75,000
+0.05(+20.00%)
Jun 13, 2018
0.2850
0.2850
0.2500
0.2500
177,000
-0.04(-13.79%)
Jun 12, 2018
0.2950
0.2950
0.2850
0.2900
158,500
-0.01(-1.69%)
Jun 11, 2018
0.2800
0.2950
0.2600
0.2950
104,500
-0.01(-1.67%)
Jun 08, 2018
0.3000
0.3000
0.3000
0.3000
8,000
+0.00(+0.00%)
Jun 07, 2018
0.3150
0.3150
0.3000
0.3000
95,200
-0.01(-3.23%)
Jun 06, 2018
0.3100
0.3100
0.3100
0.3100
70,000
+0.01(+3.33%)
Jun 05, 2018
0.3200
0.3200
0.3000
0.3000
83,000
+0.00(+0.00%)
Jun 04, 2018
0.3000
0.3000
0.3000
0.3000
85,000
+0.00(+0.00%)
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.