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, 2022
0.2700
0.2750
0.2600
0.2600
141,107
-0.01(-3.70%)
May 30, 2022
0.2750
0.2750
0.2700
0.2700
67,457
-0.01(-3.57%)
May 27, 2022
0.2900
0.2900
0.2750
0.2800
87,000
-0.01(-5.08%)
May 26, 2022
0.2800
0.3100
0.2800
0.2950
435,411
+0.01(+5.36%)
May 25, 2022
0.2600
0.2900
0.2600
0.2800
359,276
+0.03(+9.80%)
May 24, 2022
0.2450
0.2550
0.2400
0.2550
226,565
+0.02(+10.87%)
May 20, 2022
0.2300
0
+0.00(+0.00%)
May 19, 2022
0.2200
0.2400
0.2200
0.2300
140,500
+0.02(+9.52%)
May 18, 2022
0.2450
0.2500
0.2100
0.2100
237,491
-0.02(-8.70%)
May 17, 2022
0.2400
0.2500
0.2250
0.2300
143,692
-0.01(-6.12%)
May 16, 2022
0.2350
0.2450
0.2300
0.2450
54,200
+0.01(+6.52%)
May 13, 2022
0.2150
0.2350
0.2150
0.2300
226,885
+0.02(+9.52%)
May 12, 2022
0.2150
0.2300
0.2050
0.2100
122,385
+0.00(+0.00%)
May 11, 2022
0.2200
0.2400
0.2100
0.2100
324,542
-0.01(-4.55%)
May 10, 2022
0.2350
0.2350
0.2200
0.2200
439,772
-0.01(-4.35%)
May 09, 2022
0.2650
0.2650
0.2250
0.2300
715,212
-0.04(-14.81%)
May 06, 2022
0.2850
0.2850
0.2550
0.2700
333,898
-0.01(-5.26%)
May 05, 2022
0.2850
0.2900
0.2700
0.2850
192,233
+0.00(+0.00%)
May 04, 2022
0.2850
0.2900
0.2750
0.2850
60,750
+0.00(+1.79%)
May 03, 2022
0.2750
0.2850
0.2750
0.2800
150,285
+0.00(+0.00%)
May 02, 2022
0.3000
0.3000
0.2800
0.2800
379,440
-0.02(-8.20%)
Apr 29, 2022
0.3050
0.3100
0.2900
0.3050
655,926
-0.01(-1.61%)
Apr 28, 2022
0.2800
0.3100
0.2650
0.3100
456,291
+0.03(+10.71%)
Apr 27, 2022
0.2900
0.2900
0.2500
0.2800
771,795
-0.01(-3.45%)
Apr 26, 2022
0.3100
0.3100
0.2800
0.2900
619,528
-0.02(-6.45%)
Apr 25, 2022
0.3000
0.3200
0.2900
0.3100
1,248,270
+0.00(+0.00%)
Apr 22, 2022
0.2900
0.3300
0.2900
0.3100
3,360,124
+0.03(+12.73%)
Apr 21, 2022
0.3000
0.3050
0.2750
0.2750
3,269,540
-0.01(-3.51%)
Apr 20, 2022
0.2550
0.3200
0.2550
0.2850
2,199,172
+0.03(+11.76%)
Apr 19, 2022
0.2400
0.2850
0.2400
0.2550
2,128,248
+0.02(+6.25%)
Apr 18, 2022
0.2300
0.2400
0.2250
0.2400
1,174,210
+0.02(+9.09%)
Apr 14, 2022
0.2200
0
+0.02(+10.00%)
Apr 13, 2022
0.2100
0.2100
0.1900
0.2000
304,850
+0.00(+0.00%)
Apr 12, 2022
0.2000
0.2000
0.2000
0.2000
104,494
+0.00(+0.00%)
Apr 11, 2022
0.2000
0.2000
0.1850
0.2000
200,935
+0.01(+5.26%)
Apr 08, 2022
0.1900
0.1950
0.1850
0.1900
109,733
+0.00(+0.00%)
Apr 07, 2022
0.1900
0.1950
0.1900
0.1900
97,932
+0.00(+0.00%)
Apr 06, 2022
0.2100
0.2100
0.1800
0.1900
414,734
-0.02(-9.52%)
Apr 05, 2022
0.2150
0.2150
0.2100
0.2100
61,878
-0.01(-4.55%)
Apr 04, 2022
0.2150
0.2200
0.2100
0.2200
180,833
+0.00(+0.00%)
Apr 01, 2022
0.2150
0.2200
0.2150
0.2200
40,985
+0.00(+0.00%)
Mar 31, 2022
0.2200
0.2300
0.2200
0.2200
90,671
-0.01(-4.35%)
Mar 30, 2022
0.2200
0.2350
0.2050
0.2300
375,417
+0.02(+9.52%)
Mar 29, 2022
0.2150
0.2150
0.2100
0.2100
201,936
-0.01(-2.33%)
Mar 28, 2022
0.2150
0.2150
0.2050
0.2150
72,238
+0.00(+0.00%)
Mar 25, 2022
0.2250
0.2250
0.2150
0.2150
112,107
+0.00(+0.00%)
Mar 24, 2022
0.2150
0.2150
0.2100
0.2150
164,200
+0.01(+4.88%)
Mar 23, 2022
0.2050
0.2050
0.2050
0.2050
88,045
+0.00(+0.00%)
Mar 22, 2022
0.2200
0.2200
0.2050
0.2050
139,846
-0.01(-4.65%)
Mar 21, 2022
0.2100
0.2150
0.2050
0.2150
137,179
+0.01(+2.38%)
Mar 18, 2022
0.2150
0.2200
0.2100
0.2100
120,376
-0.01(-4.55%)
Mar 17, 2022
0.2250
0.2300
0.2150
0.2200
40,200
+0.00(+0.00%)
Mar 16, 2022
0.2200
0.2200
0.2150
0.2200
85,831
+0.00(+0.00%)
Mar 15, 2022
0.2150
0.2250
0.2150
0.2200
205,120
+0.01(+2.33%)
Mar 14, 2022
0.2200
0.2200
0.2150
0.2150
164,450
-0.01(-2.27%)
Mar 11, 2022
0.2250
0.2300
0.2200
0.2200
457,910
+0.01(+2.33%)
Mar 10, 2022
0.2250
0.2300
0.2150
0.2150
174,901
-0.01(-2.27%)
Mar 09, 2022
0.2150
0.2300
0.2150
0.2200
239,830
-0.01(-2.22%)
Mar 08, 2022
0.2300
0.2400
0.2150
0.2250
392,751
+0.01(+2.27%)
Mar 07, 2022
0.2100
0.2300
0.2000
0.2200
634,656
+0.02(+10.00%)
Mar 04, 2022
0.1900
0.2000
0.1850
0.2000
175,306
+0.02(+11.11%)
Mar 03, 2022
0.1850
0.1950
0.1800
0.1800
154,493
-0.01(-2.70%)
Mar 02, 2022
0.1900
0.1900
0.1750
0.1850
293,930
+0.01(+2.78%)
Mar 01, 2022
0.1700
0.1850
0.1650
0.1800
391,163
+0.01(+9.09%)
Feb 28, 2022
0.1750
0.1750
0.1650
0.1650
97,141
-0.01(-2.94%)
Feb 25, 2022
0.1600
0.1700
0.1550
0.1700
335,883
+0.01(+6.25%)
Feb 24, 2022
0.1700
0.1700
0.1550
0.1600
540,805
-0.01(-3.03%)
Feb 23, 2022
0.1700
0.1750
0.1650
0.1650
187,193
-0.01(-2.94%)
Feb 22, 2022
0.1700
0.1750
0.1700
0.1700
161,267
-0.00(-2.86%)
Feb 18, 2022
0.1750
0
+0.00(+2.94%)
Feb 17, 2022
0.1650
0.1750
0.1600
0.1700
462,735
+0.01(+3.03%)
Feb 16, 2022
0.1750
0.1750
0.1600
0.1650
858,973
-0.01(-5.71%)
Feb 15, 2022
0.1700
0.1850
0.1700
0.1750
672,985
+0.00(+0.00%)
Feb 14, 2022
0.1700
0.1800
0.1650
0.1750
898,218
+0.01(+9.37%)
Feb 11, 2022
0.1650
0.1650
0.1600
0.1600
112,600
+0.00(+0.00%)
Feb 10, 2022
0.1650
0.1650
0.1600
0.1600
228,971
+0.00(+0.00%)
Feb 09, 2022
0.1700
0.1700
0.1550
0.1600
1,128,613
-0.01(-5.88%)
Feb 08, 2022
0.1700
0.1700
0.1700
0.1700
144,808
+0.00(+0.00%)
Feb 07, 2022
0.1750
0.1750
0.1650
0.1700
217,074
+0.00(+0.00%)
Feb 04, 2022
0.1700
0.1700
0.1700
0.1700
67,105
-0.00(-2.86%)
Feb 03, 2022
0.1750
0.1700
0.1750
74,243
+0.00(+0.00%)
Feb 02, 2022
0.1850
0.1850
0.1750
0.1750
96,050
-0.01(-5.41%)
Feb 01, 2022
0.1800
0.1850
0.1800
0.1850
176,163
+0.01(+2.78%)
Jan 31, 2022
0.1700
0.1850
0.1700
0.1800
218,870
+0.01(+5.88%)
Jan 28, 2022
0.1750
0.1750
0.1700
0.1700
222,743
-0.00(-2.86%)
Jan 27, 2022
0.1800
0.1800
0.1750
0.1750
112,800
-0.01(-2.78%)
Jan 26, 2022
0.1900
0.1900
0.1800
0.1800
119,000
-0.01(-5.26%)
Jan 25, 2022
0.1850
0.1900
0.1750
0.1900
250,480
+0.01(+2.70%)
Jan 24, 2022
0.1850
0.1850
0.1800
0.1850
869,300
-0.01(-5.13%)
Jan 21, 2022
0.2000
0.2000
0.1900
0.1950
261,107
-0.01(-2.50%)
Jan 20, 2022
0.2000
0.2000
0.1950
0.2000
426,682
+0.00(+0.00%)
Jan 19, 2022
0.2000
0.2150
0.1950
0.2000
573,190
+0.00(+0.00%)
Jan 18, 2022
0.2000
0.2000
0.2000
0.2000
30,253
+0.00(+0.00%)
Jan 17, 2022
0.2000
0.2100
0.2000
0.2000
44,900
+0.00(+0.00%)
Jan 14, 2022
0.2050
0.2050
0.1950
0.2000
230,803
+0.00(+0.00%)
Jan 13, 2022
0.2050
0.2250
0.2000
0.2000
284,200
-0.00(-2.44%)
Jan 12, 2022
0.2000
0.2050
0.2000
0.2050
341,150
+0.00(+2.50%)
Jan 11, 2022
0.2050
0.2050
0.1850
0.2000
736,139
+0.01(+2.56%)
Jan 10, 2022
0.2000
0.2000
0.1950
0.1950
174,510
+0.00(+0.00%)
Jan 07, 2022
0.1950
0.2000
0.1950
0.1950
63,000
-0.01(-2.50%)
Jan 06, 2022
0.2050
0.2050
0.1950
0.2000
112,890
-0.00(-2.44%)
Jan 05, 2022
0.2000
0.2100
0.2000
0.2050
216,349
+0.00(+0.00%)
Jan 04, 2022
0.1950
0.2050
0.1950
0.2050
322,192
+0.00(+2.50%)
Dec 31, 2021
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Dec 30, 2021
0.2050
0.2050
0.2000
0.2000
92,868
-0.01(-4.76%)
Dec 29, 2021
0.2100
0.2150
0.2050
0.2100
130,445
+0.00(+0.00%)
Dec 24, 2021
0.2100
0.2100
0.2100
0
-0.01(-2.33%)
Dec 23, 2021
0.2100
0.2150
0.2000
0.2150
74,791
+0.01(+4.88%)
Dec 22, 2021
0.1950
0.2050
0.1950
0.2050
44,267
+0.01(+5.13%)
Dec 21, 2021
0.1900
0.1950
0.1900
0.1950
33,620
+0.01(+5.41%)
Dec 20, 2021
0.1800
0.1850
0.1800
0.1850
16,500
+0.01(+2.78%)
Dec 17, 2021
0.1850
0.1900
0.1800
0.1800
92,869
-0.01(-2.70%)
Dec 16, 2021
0.1750
0.1850
0.1750
0.1850
82,200
+0.01(+5.71%)
Dec 15, 2021
0.1900
0.1900
0.1750
0.1750
121,621
-0.01(-5.41%)
Dec 14, 2021
0.1900
0.1900
0.1850
0.1850
105,700
+0.00(+0.00%)
Dec 13, 2021
0.1850
0.1950
0.1850
0.1850
61,800
+0.01(+2.78%)
Dec 10, 2021
0.1900
0.1900
0.1800
0.1800
110,100
-0.01(-2.70%)
Dec 09, 2021
0.1900
0.1900
0.1850
0.1850
78,840
-0.01(-5.13%)
Dec 08, 2021
0.2000
0.2000
0.1900
0.1950
23,300
+0.00(+0.00%)
Dec 07, 2021
0.1900
0.1950
0.1850
0.1950
253,672
+0.01(+2.63%)
Dec 06, 2021
0.1900
0.1900
0.1800
0.1900
151,080
+0.00(+0.00%)
Dec 03, 2021
0.1950
0.1950
0.1800
0.1900
99,282
+0.01(+2.70%)
Dec 02, 2021
0.2050
0.2050
0.1800
0.1850
368,537
-0.02(-7.50%)
Dec 01, 2021
0.2050
0.2050
0.1850
0.2000
653,788
-0.01(-4.76%)
Nov 30, 2021
0.2100
0.2100
0.2100
0.2100
155,500
+0.01(+2.44%)
Nov 29, 2021
0.2100
0.2100
0.2000
0.2050
145,476
+0.00(+0.00%)
Nov 26, 2021
0.2100
0.2150
0.2050
0.2050
124,190
-0.01(-4.65%)
Nov 25, 2021
0.2200
0.2250
0.2100
0.2150
25,097
-0.01(-2.27%)
Nov 24, 2021
0.2250
0.2250
0.2100
0.2200
40,119
-0.01(-2.22%)
Nov 23, 2021
0.2250
0.2450
0.2150
0.2250
202,768
-0.01(-2.17%)
Nov 22, 2021
0.2400
0.2400
0.2250
0.2300
57,458
+0.01(+2.22%)
Nov 19, 2021
0.2300
0.2300
0.2250
0.2250
28,163
-0.01(-2.17%)
Nov 18, 2021
0.2400
0.2400
0.2250
0.2300
728,801
-0.00(-2.13%)
Nov 17, 2021
0.2350
0.2350
0.2350
0.2350
71,100
+0.00(+0.00%)
Nov 16, 2021
0.2300
0.2400
0.2300
0.2350
265,792
+0.01(+4.44%)
Nov 15, 2021
0.2300
0.2350
0.2200
0.2250
554,987
-0.01(-2.17%)
Nov 12, 2021
0.2250
0.2300
0.2250
0.2300
81,690
+0.01(+2.22%)
Nov 11, 2021
0.2350
0.2350
0.2200
0.2250
285,970
+0.01(+2.27%)
Nov 10, 2021
0.2150
0.2250
0.2200
574,016
+0.01(+4.76%)
Nov 09, 2021
0.2100
0.2150
0.2050
0.2100
126,316
+0.01(+2.44%)
Nov 08, 2021
0.2250
0.2300
0.2050
0.2050
214,108
-0.01(-4.65%)
Nov 05, 2021
0.2150
0.2200
0.2000
0.2150
382,905
-0.01(-2.27%)
Nov 04, 2021
0.2350
0.2500
0.2200
0.2200
204,909
-0.01(-6.38%)
Nov 03, 2021
0.2100
0.2300
0.2050
0.2350
255,294
+0.03(+17.50%)
Nov 02, 2021
0.2100
0.2100
0.2000
0.2000
327,135
-0.00(-2.44%)
Nov 01, 2021
0.2150
0.2200
0.2050
0.2050
237,780
-0.02(-6.82%)
Oct 29, 2021
0.2150
0.2200
0.2100
0.2200
70,195
+0.01(+2.33%)
Oct 28, 2021
0.2250
0.2300
0.2100
0.2150
231,279
-0.01(-4.44%)
Oct 27, 2021
0.2350
0.2450
0.2250
0.2250
114,002
-0.01(-6.25%)
Oct 26, 2021
0.2550
0.2350
0.2400
113,177
-0.01(-4.00%)
Oct 25, 2021
0.2450
0.2550
0.2450
0.2500
316,060
+0.01(+4.17%)
Oct 22, 2021
0.2350
0.2550
0.2350
0.2400
516,530
+0.01(+4.35%)
Oct 21, 2021
0.2350
0.2350
0.2250
0.2300
188,260
+0.00(+0.00%)
Oct 20, 2021
0.2150
0.2350
0.2050
0.2300
419,690
+0.03(+12.20%)
Oct 19, 2021
0.2050
0.2100
0.2050
0.2050
96,087
+0.00(+0.00%)
Oct 18, 2021
0.2150
0.2200
0.2000
0.2050
432,170
-0.01(-4.65%)
Oct 15, 2021
0.2300
0.2300
0.2150
0.2150
346,766
-0.01(-4.44%)
Oct 14, 2021
0.2200
0.2350
0.2150
0.2250
569,154
+0.01(+2.27%)
Oct 13, 2021
0.2200
0.2250
0.2100
0.2200
364,228
-0.01(-2.22%)
Oct 12, 2021
0.2250
0.2250
0.2150
0.2250
415,613
+0.01(+2.27%)
Oct 08, 2021
0.2200
0.2200
0.2200
0
-0.01(-2.22%)
Oct 07, 2021
0.2400
0.2400
0.2250
0.2250
152,936
-0.01(-2.17%)
Oct 06, 2021
0.2400
0.2400
0.2200
0.2300
203,048
+0.01(+2.22%)
Oct 05, 2021
0.2350
0.2350
0.2250
0.2250
57,717
-0.01(-2.17%)
Oct 04, 2021
0.2250
0.2400
0.2200
0.2300
300,662
+0.02(+6.98%)
Oct 01, 2021
0.2150
0.2200
0.2150
0.2150
78,425
+0.00(+0.00%)
Sep 30, 2021
0.2100
0.2200
0.2100
0.2150
103,356
+0.01(+2.38%)
Sep 29, 2021
0.2250
0.2250
0.2050
0.2100
271,500
-0.01(-4.55%)
Sep 28, 2021
0.2200
0.2250
0.2150
0.2200
101,836
-0.01(-2.22%)
Sep 27, 2021
0.2500
0.2500
0.2200
0.2250
117,856
+0.00(+0.00%)
Sep 24, 2021
0.2350
0.2350
0.2200
0.2250
144,903
-0.01(-4.26%)
Sep 23, 2021
0.2350
0.2350
0.2250
0.2350
227,611
-0.01(-2.08%)
Sep 22, 2021
0.2300
0.2700
0.2250
0.2400
351,622
+0.02(+9.09%)
Sep 21, 2021
0.2050
0.2200
0.2000
0.2200
453,768
+0.02(+12.82%)
Sep 20, 2021
0.2150
0.2150
0.1950
0.1950
791,176
+0.02(+14.71%)
Sep 17, 2021
0.1900
0.1900
0.1700
0.1700
101,211
-0.01(-5.56%)
Sep 16, 2021
0.1850
0.1850
0.1750
0.1800
179,083
-0.01(-2.70%)
Sep 15, 2021
0.1950
0.1950
0.1850
0.1850
245,833
-0.01(-2.63%)
Sep 14, 2021
0.1950
0.2100
0.1850
0.1900
279,271
-0.01(-2.56%)
Sep 13, 2021
0.1900
0.2000
0.1700
0.1950
259,093
+0.02(+8.33%)
Sep 10, 2021
0.2000
0.2000
0.1800
0.1800
151,294
-0.01(-5.26%)
Sep 09, 2021
0.2250
0.2250
0.1900
0.1900
284,239
-0.04(-15.56%)
Sep 08, 2021
0.2300
0.2300
0.2250
0.2250
127,500
-0.01(-6.25%)
Sep 07, 2021
0.2050
0.2400
0.2050
0.2400
171,221
+0.02(+9.09%)
Sep 03, 2021
0.2200
0.2200
0.2200
0
+0.00(+0.00%)
Sep 02, 2021
0.2400
0.2400
0.2200
0.2200
120,335
-0.02(-8.33%)
Sep 01, 2021
0.2450
0.2450
0.2300
0.2400
40,745
+0.00(+0.00%)
Aug 31, 2021
0.2300
0.2500
0.2150
0.2400
488,809
+0.02(+9.09%)
Aug 30, 2021
0.2200
0.2200
0.2100
0.2200
193,000
+0.01(+2.33%)
Aug 27, 2021
0.1800
0.2300
0.1800
0.2150
183,863
+0.02(+13.16%)
Aug 26, 2021
0.1850
0.1900
0.1750
0.1900
130,850
+0.00(+0.00%)
Aug 25, 2021
0.1850
0.1900
0.1850
0.1900
145,600
+0.00(+0.00%)
Aug 24, 2021
0.2000
0.2000
0.1900
0.1900
47,513
-0.01(-2.56%)
Aug 23, 2021
0.1750
0.1950
0.1700
0.1950
214,197
+0.02(+14.71%)
Aug 20, 2021
0.1600
0.1700
0.1600
0.1700
64,045
+0.01(+3.03%)
Aug 19, 2021
0.1650
0.1750
0.1600
0.1650
403,552
-0.01(-2.94%)
Aug 18, 2021
0.1850
0.1850
0.1700
0.1700
282,723
-0.01(-5.56%)
Aug 17, 2021
0.1900
0.2000
0.1800
0.1800
166,115
-0.02(-7.69%)
Aug 16, 2021
0.2150
0.2150
0.1950
0.1950
48,463
-0.02(-9.30%)
Aug 13, 2021
0.2000
0.2150
0.2000
0.2150
16,767
+0.01(+4.88%)
Aug 12, 2021
0.2000
0.2050
0.1950
0.2050
66,369
-0.02(-6.82%)
Aug 11, 2021
0.2000
0.2200
0.2000
0.2200
107,734
+0.02(+10.00%)
Aug 10, 2021
0.1900
0.2000
0.1800
0.2000
127,914
+0.00(+0.00%)
Aug 09, 2021
0.2100
0.2150
0.1800
0.2000
411,687
-0.01(-4.76%)
Aug 06, 2021
0.2150
0.2250
0.2100
0.2100
108,250
-0.02(-6.67%)
Aug 05, 2021
0.2350
0.2350
0.2250
0.2250
10,000
-0.01(-4.26%)
Aug 04, 2021
0.2200
0.2450
0.2200
0.2350
35,168
+0.00(+0.00%)
Aug 03, 2021
0.2400
0.2400
0.2200
0.2350
45,515
-0.01(-2.08%)
Jul 30, 2021
0.2400
0.2400
0.2400
0
+0.00(+0.00%)
Jul 29, 2021
0.2350
0.2600
0.2350
0.2400
136,171
+0.02(+11.63%)
Jul 28, 2021
0.2100
0.2250
0.2100
0.2150
38,500
+0.02(+10.26%)
Jul 27, 2021
0.2050
0.2050
0.1900
0.1950
110,000
-0.01(-4.88%)
Jul 26, 2021
0.2100
0.2100
0.2000
0.2050
6,700
+0.00(+0.00%)
Jul 23, 2021
0.2200
0.2200
0.1950
0.2050
42,605
-0.02(-6.82%)
Jul 22, 2021
0.2100
0.2200
0.2100
0.2200
73,825
+0.01(+2.33%)
Jul 21, 2021
0.2000
0.2150
0.2000
0.2150
56,534
+0.02(+10.26%)
Jul 20, 2021
0.1850
0.1950
0.1850
0.1950
134,295
+0.02(+8.33%)
Jul 19, 2021
0.1900
0.1950
0.1750
0.1800
311,062
-0.02(-10.00%)
Jul 16, 2021
0.2400
0.2500
0.2000
0.2000
508,359
-0.03(-13.04%)
Jul 15, 2021
0.2400
0.2400
0.2300
0.2300
106,000
-0.01(-6.12%)
Jul 14, 2021
0.2500
0.2550
0.2450
0.2450
51,400
-0.01(-2.00%)
Jul 13, 2021
0.2450
0.2600
0.2400
0.2500
158,713
+0.01(+2.04%)
Jul 12, 2021
0.2450
0.2500
0.2400
0.2450
162,007
+0.00(+0.00%)
Jul 09, 2021
0.2450
0.2500
0.2450
0.2450
138,525
-0.01(-2.00%)
Jul 08, 2021
0.2400
0.2500
0.2400
0.2500
45,603
+0.01(+4.17%)
Jul 07, 2021
0.2550
0.2550
0.2400
0.2400
114,059
-0.02(-5.88%)
Jul 06, 2021
0.2500
0.2650
0.2500
0.2550
173,359
+0.01(+4.08%)
Jul 05, 2021
0.2700
0.2700
0.2400
0.2450
102,503
-0.02(-5.77%)
Jul 02, 2021
0.2600
0.2650
0.2450
0.2600
815,247
+0.00(+0.00%)
Jun 30, 2021
0.2600
0.2600
0.2600
0
-0.02(-5.45%)
Jun 29, 2021
0.2750
0.2950
0.2700
0.2750
95,882
+0.01(+1.85%)
Jun 28, 2021
0.2700
0.2800
0.2700
0.2700
54,300
-0.01(-5.26%)
Jun 25, 2021
0.2550
0.3000
0.2550
0.2850
97,749
+0.02(+9.62%)
Jun 24, 2021
0.2750
0.2750
0.2550
0.2600
221,039
-0.01(-3.70%)
Jun 23, 2021
0.3000
0.3000
0.2700
0.2700
231,484
-0.02(-6.90%)
Jun 22, 2021
0.3050
0.3050
0.2650
0.2900
336,067
-0.01(-3.33%)
Jun 21, 2021
0.2800
0.3050
0.2650
0.3000
168,553
+0.02(+7.14%)
Jun 18, 2021
0.3000
0.3000
0.2750
0.2800
119,922
-0.02(-6.67%)
Jun 17, 2021
0.3100
0.3100
0.2800
0.3000
581,880
-0.03(-7.69%)
Jun 16, 2021
0.3350
0.3400
0.3250
0.3250
58,520
-0.01(-2.99%)
Jun 15, 2021
0.3350
0.3400
0.3200
0.3350
134,615
-0.01(-1.47%)
Jun 14, 2021
0.3550
0.3550
0.3350
0.3400
184,204
-0.01(-4.23%)
Jun 11, 2021
0.3400
0.3550
0.3400
0.3550
20,270
+0.01(+2.90%)
Jun 10, 2021
0.3450
0.3500
0.3400
0.3450
82,500
+0.00(+0.00%)
Jun 09, 2021
0.3450
0.3450
0.3400
0.3450
82,059
+0.00(+1.47%)
Jun 08, 2021
0.3550
0.3550
0.3350
0.3400
91,686
-0.01(-2.86%)
Jun 07, 2021
0.3500
0.3550
0.3400
0.3500
257,291
-0.01(-2.78%)
Jun 04, 2021
0.3550
0.3600
0.3550
0.3600
269,521
+0.00(+0.00%)
Jun 03, 2021
32.50
0.3600
0.3150
0.3600
34,008,200
+0.03(+9.09%)
Jun 02, 2021
0.3400
0.3400
0.3200
0.3300
99,243
-0.01(-2.94%)
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.