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
India Globalization Capital Inc
(NY:
IGC
)
0.4870
-0.0130 (-2.60%)
Official Closing Price
Updated: 8:00 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 (%)
Jun 29, 2018
0.5200
0.4872
0.4949
248,374
-0.02(-3.92%)
Jun 28, 2018
0.5200
0.5295
0.5110
0.5151
99,059
-0.01(-1.13%)
Jun 27, 2018
0.5600
0.5600
0.5225
0.5210
165,613
-0.02(-4.28%)
Jun 26, 2018
0.5148
0.5450
0.5031
0.5443
159,060
+0.04(+8.64%)
Jun 25, 2018
0.5390
0.5396
0.4800
0.5010
286,512
-0.04(-7.13%)
Jun 22, 2018
0.5500
0.5630
0.5371
0.5394
226,909
+0.00(+0.47%)
Jun 21, 2018
0.5251
0.5490
0.5250
0.5369
123,162
+0.01(+2.25%)
Jun 20, 2018
0.5460
0.5499
0.5251
0.5251
133,368
-0.01(-0.97%)
Jun 19, 2018
0.5420
0.5520
0.5267
0.5303
101,502
-0.02(-4.32%)
Jun 18, 2018
0.5570
0.5600
0.5400
0.5542
144,140
+0.01(+1.37%)
Jun 15, 2018
0.5500
0.5387
0.5467
240,836
+0.01(+1.49%)
Jun 14, 2018
0.5525
0.5595
0.5300
0.5387
256,021
-0.02(-3.72%)
Jun 13, 2018
0.5700
0.5774
0.5500
0.5595
156,516
-0.01(-1.84%)
Jun 12, 2018
0.5700
0.5800
0.5650
0.5700
153,506
+0.00(+0.00%)
Jun 11, 2018
0.5890
0.5890
0.5682
0.5700
276,321
+0.00(+0.28%)
Jun 08, 2018
0.5900
0.5900
0.5600
0.5684
222,026
-0.01(-2.00%)
Jun 07, 2018
0.5900
0.5900
0.5520
0.5800
156,344
+0.01(+1.74%)
Jun 06, 2018
0.5790
0.5401
0.5701
206,354
+0.00(+0.03%)
Jun 05, 2018
0.5500
0.5700
0.5350
0.5699
183,812
+0.01(+1.99%)
Jun 04, 2018
0.5700
0.5710
0.5411
0.5588
290,599
-0.02(-3.62%)
Jun 01, 2018
0.6000
0.6000
0.5700
0.5798
152,922
+0.00(+0.76%)
May 31, 2018
0.5820
0.5885
0.5600
0.5754
146,276
-0.01(-2.25%)
May 30, 2018
0.6100
0.6100
0.5802
0.5886
119,867
-0.01(-1.71%)
May 29, 2018
0.6280
0.6280
0.5800
0.5989
126,939
+0.01(+1.51%)
May 25, 2018
0.5900
0.5900
0.5900
0
-0.01(-2.11%)
May 24, 2018
0.6300
0.6300
0.6025
0.6027
109,223
-0.01(-1.54%)
May 23, 2018
0.6021
0.6300
0.6021
0.6121
142,879
+0.00(+0.39%)
May 22, 2018
0.6170
0.6171
0.6000
0.6097
181,588
-0.01(-1.23%)
May 21, 2018
0.6459
0.6475
0.6000
0.6173
354,085
-0.00(-0.42%)
May 18, 2018
0.6300
0.6300
0.6041
0.6199
130,822
+0.02(+2.50%)
May 17, 2018
0.6300
0.6300
0.5980
0.6048
141,677
-0.02(-2.44%)
May 16, 2018
0.6100
0.6299
0.6051
0.6199
200,577
+0.01(+1.62%)
May 15, 2018
0.6130
0.6200
0.5999
0.6100
93,417
+0.00(+0.00%)
May 14, 2018
0.6143
0.6200
0.5900
0.6100
201,200
-0.00(-0.69%)
May 11, 2018
0.6200
0.6300
0.6105
0.6143
143,682
-0.01(-0.94%)
May 10, 2018
0.6200
0.6300
0.6107
0.6201
115,718
+0.01(+1.56%)
May 09, 2018
0.6347
0.6347
0.6102
0.6106
112,093
-0.01(-1.52%)
May 08, 2018
0.6200
0.6299
0.6026
0.6200
106,558
+0.01(+1.21%)
May 07, 2018
0.6370
0.6370
0.6002
0.6126
186,147
-0.00(-0.71%)
May 04, 2018
0.6044
0.6300
0.5900
0.6170
174,946
+0.02(+2.53%)
May 03, 2018
0.5899
0.6400
0.5703
0.6018
774,955
+0.01(+2.02%)
May 02, 2018
0.5710
0.6090
0.5560
0.5899
336,293
+0.01(+2.43%)
May 01, 2018
0.5930
0.6090
0.5724
0.5759
365,807
-0.00(-0.64%)
Apr 30, 2018
0.6055
0.6078
0.5724
0.5796
118,865
-0.01(-1.41%)
Apr 27, 2018
0.5900
0.5900
0.5700
0.5879
133,429
+0.01(+1.71%)
Apr 26, 2018
0.5804
0.6099
0.5500
0.5780
359,847
+0.00(+0.17%)
Apr 25, 2018
0.5801
0.6200
0.5618
0.5770
370,778
-0.01(-1.11%)
Apr 24, 2018
0.6001
0.6496
0.5800
0.5835
524,073
-0.02(-2.73%)
Apr 23, 2018
0.6550
0.6599
0.5850
0.5999
556,567
-0.03(-4.31%)
Apr 20, 2018
0.6800
0.6800
0.6130
0.6269
559,416
-0.01(-2.00%)
Apr 19, 2018
0.6100
0.6800
0.6000
0.6397
1,328,385
+0.03(+4.95%)
Apr 18, 2018
0.6100
0.6390
0.5901
0.6095
298,571
+0.01(+1.06%)
Apr 17, 2018
0.6200
0.6200
0.5812
0.6031
354,628
-0.00(-0.33%)
Apr 16, 2018
0.6295
0.6300
0.6010
0.6051
376,582
-0.00(-0.74%)
Apr 13, 2018
0.6436
0.6436
0.5834
0.6096
1,245,313
-0.01(-1.69%)
Apr 12, 2018
0.6200
0.6482
0.6098
0.6201
587,217
+0.01(+2.09%)
Apr 11, 2018
0.5600
0.6400
0.5500
0.6074
769,318
+0.07(+12.29%)
Apr 10, 2018
0.5600
0.5612
0.5200
0.5409
334,883
+0.02(+4.60%)
Apr 09, 2018
0.5317
0.5400
0.5000
0.5171
329,111
+0.01(+2.11%)
Apr 06, 2018
0.5500
0.5500
0.5000
0.5064
273,817
-0.02(-4.45%)
Apr 05, 2018
0.5251
0.5500
0.5100
0.5300
205,870
+0.00(+0.93%)
Apr 04, 2018
0.5410
0.5501
0.5074
0.5251
215,401
-0.02(-4.53%)
Apr 03, 2018
0.5411
0.5750
0.5400
0.5500
264,482
+0.01(+1.63%)
Apr 02, 2018
0.5600
0.5900
0.5400
0.5412
413,942
-0.02(-3.36%)
Mar 29, 2018
0.5600
0.5600
0.5600
0
+0.01(+1.34%)
Mar 28, 2018
0.5825
0.5825
0.5347
0.5526
233,484
-0.02(-3.49%)
Mar 27, 2018
0.6300
0.6300
0.5700
0.5726
279,198
-0.02(-2.97%)
Mar 26, 2018
0.6000
0.6400
0.5600
0.5901
518,798
+0.01(+1.74%)
Mar 23, 2018
0.6101
0.6147
0.5800
0.5800
341,745
-0.04(-5.91%)
Mar 22, 2018
0.6439
0.6439
0.6100
0.6164
195,452
-0.02(-3.63%)
Mar 21, 2018
0.6332
0.6700
0.6151
0.6396
467,254
+0.01(+1.52%)
Mar 20, 2018
0.6150
0.6400
0.6150
0.6300
516,594
+0.01(+1.58%)
Mar 19, 2018
0.6208
0.6500
0.6023
0.6202
487,913
-0.02(-3.09%)
Mar 16, 2018
0.6350
0.6680
0.6023
0.6400
742,456
-0.01(-1.13%)
Mar 15, 2018
0.6680
0.6990
0.6350
0.6473
811,600
-0.02(-3.30%)
Mar 14, 2018
0.7000
0.7000
0.6668
0.6694
657,070
-0.03(-4.07%)
Mar 13, 2018
0.7000
0.7066
0.6619
0.6978
662,476
+0.00(+0.17%)
Mar 12, 2018
0.7100
0.7200
0.6806
0.6966
494,638
+0.01(+0.83%)
Mar 09, 2018
0.6900
0.7000
0.6754
0.6909
448,095
+0.01(+0.92%)
Mar 08, 2018
0.6900
0.7000
0.6719
0.6846
321,188
-0.01(-0.78%)
Mar 07, 2018
0.7000
0.6900
289,166
-0.02(-2.46%)
Mar 06, 2018
0.6911
0.7115
0.6675
0.7074
957,985
-0.01(-1.83%)
Mar 05, 2018
0.7200
0.7399
0.6999
0.7206
562,490
+0.01(+1.49%)
Mar 02, 2018
0.7200
0.7250
0.7002
0.7100
358,592
+0.01(+1.41%)
Mar 01, 2018
0.6900
0.7331
0.6753
0.7001
980,781
+0.01(+1.01%)
Feb 28, 2018
0.6998
0.7400
0.6780
0.6931
1,328,356
-0.01(-0.96%)
Feb 27, 2018
0.7079
0.7100
0.6900
0.6998
397,362
+0.00(+0.27%)
Feb 26, 2018
0.7234
0.7234
0.6897
0.6979
488,747
+0.02(+2.51%)
Feb 23, 2018
0.7100
0.7300
0.6611
0.6808
426,978
-0.03(-4.10%)
Feb 22, 2018
0.7487
0.7487
0.6900
0.7099
632,300
-0.03(-4.07%)
Feb 21, 2018
0.8099
0.8099
0.7200
0.7400
404,682
-0.05(-5.90%)
Feb 20, 2018
0.8139
0.8212
0.7800
0.7864
359,484
+0.01(+1.79%)
Feb 16, 2018
0.7726
0.7726
0.7726
0
-0.05(-5.79%)
Feb 15, 2018
0.8296
0.8300
0.7900
0.8201
481,473
+0.03(+3.80%)
Feb 14, 2018
0.7800
0.8200
0.7500
0.7901
503,661
+0.02(+2.98%)
Feb 13, 2018
0.7700
0.7700
0.7300
0.7672
347,198
+0.02(+2.31%)
Feb 12, 2018
0.7000
0.7500
0.6706
0.7499
602,777
+0.06(+9.22%)
Feb 09, 2018
0.7241
0.7500
0.6522
0.6866
883,379
-0.05(-7.22%)
Feb 08, 2018
0.8400
0.8400
0.7112
0.7400
601,689
-0.07(-8.39%)
Feb 07, 2018
0.8500
0.8500
0.8100
0.8078
523,965
-0.04(-4.96%)
Feb 06, 2018
0.8000
0.9000
0.7533
0.8500
961,570
+0.04(+4.89%)
Feb 05, 2018
0.8976
0.9000
0.8000
0.8104
384,329
-0.08(-8.94%)
Feb 02, 2018
0.8200
0.9000
0.7875
0.8900
654,939
+0.00(+0.07%)
Feb 01, 2018
0.9500
0.9500
0.8695
0.8894
359,076
-0.03(-3.27%)
Jan 31, 2018
0.9586
0.9600
0.8484
0.9195
914,587
+0.05(+5.69%)
Jan 30, 2018
0.8800
0.9000
0.8650
0.8700
715,452
-0.02(-2.25%)
Jan 29, 2018
0.9600
0.9600
0.8600
0.8900
826,109
-0.05(-5.32%)
Jan 26, 2018
0.9500
0.9500
0.9100
0.9400
535,090
-0.03(-2.76%)
Jan 25, 2018
1.010
1.010
0.9600
0.9667
515,304
-0.02(-2.35%)
Jan 24, 2018
1.000
1.030
0.9807
0.9900
615,958
-0.02(-1.98%)
Jan 23, 2018
1.020
1.020
0.9900
1.010
410,825
-0.02(-1.98%)
Jan 22, 2018
1.080
1.080
0.9950
1.030
876,972
+0.00(+0.04%)
Jan 19, 2018
1.000
1.030
0.9700
1.030
625,498
+0.03(+3.00%)
Jan 18, 2018
0.9901
1.020
0.9505
1.000
1,083,815
-0.02(-1.96%)
Jan 17, 2018
1.080
1.080
1.010
1.020
746,625
-0.06(-5.49%)
Jan 16, 2018
1.100
1.100
1.040
1.079
813,746
-0.00(-0.07%)
Jan 12, 2018
1.080
1.080
1.080
0
-0.01(-0.92%)
Jan 11, 2018
1.120
1.120
1.080
1.090
578,589
-0.03(-2.68%)
Jan 10, 2018
1.110
1.130
1.060
1.120
745,782
+0.02(+1.82%)
Jan 09, 2018
1.150
1.180
1.100
1.100
892,423
-0.03(-2.65%)
Jan 08, 2018
1.080
1.220
1.020
1.130
2,330,868
+0.08(+7.62%)
Jan 05, 2018
1.100
1.100
1.000
1.050
1,441,555
-0.05(-4.55%)
Jan 04, 2018
1.200
1.200
1.090
1.100
1,405,784
-0.08(-7.09%)
Jan 03, 2018
1.240
1.250
1.120
1.184
2,096,586
+0.01(+1.19%)
Jan 02, 2018
1.210
1.210
1.070
1.170
5,446,230
+0.17(+17.00%)
Dec 29, 2017
1.000
1.000
1.000
0
+0.00(+0.14%)
Dec 28, 2017
0.9600
1.000
0.8500
0.9986
3,429,116
-0.04(-3.98%)
Dec 27, 2017
1.290
1.320
1.010
1.040
5,757,873
-0.22(-17.46%)
Dec 26, 2017
1.460
1.630
1.100
1.260
19,521,586
+0.60(+90.65%)
Dec 22, 2017
0.6930
0.6930
0.6250
0.6609
629,076
-0.05(-6.92%)
Dec 21, 2017
0.7150
0.7150
0.6614
0.7100
379,841
-0.00(-0.27%)
Dec 20, 2017
0.6800
0.7400
0.6580
0.7119
439,311
+0.04(+6.25%)
Dec 19, 2017
0.7000
0.7000
0.6100
0.6700
860,382
-0.04(-5.58%)
Dec 18, 2017
0.7800
0.7900
0.7050
0.7096
553,616
-0.03(-4.12%)
Dec 15, 2017
0.7900
0.8000
0.7400
0.7401
559,962
-0.02(-2.10%)
Dec 14, 2017
0.7501
0.8000
0.7400
0.7560
790,277
+0.02(+2.30%)
Dec 13, 2017
0.7232
0.7600
0.7200
0.7390
694,028
+0.02(+2.64%)
Dec 12, 2017
0.7900
0.8000
0.6534
0.7200
1,305,973
-0.07(-8.86%)
Dec 11, 2017
0.8500
0.8600
0.7900
0.7900
881,916
+0.01(+0.64%)
Dec 08, 2017
0.8500
0.9300
0.7522
0.7850
1,622,422
-0.01(-0.63%)
Dec 07, 2017
0.7611
0.9800
0.7008
0.7900
5,344,646
+0.03(+4.22%)
Dec 06, 2017
0.6398
0.7650
0.5700
0.7580
2,808,923
+0.16(+26.33%)
Dec 05, 2017
0.5520
0.6200
0.5520
0.6000
1,118,978
+0.06(+10.33%)
Dec 04, 2017
0.6000
0.6000
0.5300
0.5438
502,449
-0.03(-5.41%)
Dec 01, 2017
0.5850
0.5900
0.5390
0.5749
653,612
-0.00(-0.71%)
Nov 30, 2017
0.5400
0.5790
0.5100
0.5790
525,094
+0.05(+8.75%)
Nov 29, 2017
0.6000
0.6100
0.5214
0.5324
826,708
-0.05(-8.21%)
Nov 28, 2017
0.5250
0.5960
0.5119
0.5800
992,474
+0.03(+5.45%)
Nov 27, 2017
0.4823
0.5500
0.4823
0.5500
1,250,074
+0.06(+12.24%)
Nov 24, 2017
0.4900
0.4900
0.4820
0.4900
114,778
+0.01(+2.00%)
Nov 22, 2017
0.4955
0.5000
0.4802
0.4804
150,727
-0.01(-2.00%)
Nov 21, 2017
0.4800
0.4950
0.4529
0.4902
252,858
+0.01(+2.13%)
Nov 20, 2017
0.4950
0.5068
0.4501
0.4800
508,520
-0.03(-5.29%)
Nov 17, 2017
0.5100
0.5200
0.4926
0.5068
406,628
+0.00(+0.96%)
Nov 16, 2017
0.4900
0.5230
0.4700
0.5020
530,829
+0.02(+4.45%)
Nov 15, 2017
0.4800
0.4950
0.4620
0.4806
318,175
+0.02(+4.03%)
Nov 14, 2017
0.4350
0.4620
0.4230
0.4620
323,301
+0.04(+8.71%)
Nov 13, 2017
0.4500
0.4540
0.4200
0.4250
425,011
-0.03(-6.53%)
Nov 10, 2017
0.4800
0.4800
0.4470
0.4547
291,696
-0.02(-4.07%)
Nov 09, 2017
0.4860
0.4860
0.4575
0.4740
140,099
+0.01(+2.40%)
Nov 08, 2017
0.4900
0.4930
0.4500
0.4629
310,479
-0.02(-4.16%)
Nov 07, 2017
0.5080
0.5080
0.4800
0.4830
396,491
-0.03(-5.09%)
Nov 06, 2017
0.5300
0.5500
0.5000
0.5089
746,472
-0.02(-3.98%)
Nov 03, 2017
0.4800
0.5300
0.4651
0.5300
1,819,425
+0.07(+14.08%)
Nov 02, 2017
0.4500
0.4720
0.4470
0.4646
429,573
+0.02(+4.43%)
Nov 01, 2017
0.4500
0.4790
0.4338
0.4449
624,620
+0.01(+2.30%)
Oct 31, 2017
0.4200
0.4350
0.4122
0.4349
344,284
+0.02(+5.53%)
Oct 30, 2017
0.4398
0.3901
0.4121
187,066
+0.01(+3.05%)
Oct 27, 2017
0.4317
0.4350
0.3999
0.3999
200,404
-0.01(-2.76%)
Oct 26, 2017
0.4060
0.4250
0.4000
0.4113
139,325
+0.01(+1.54%)
Oct 25, 2017
0.4300
0.4300
0.4015
0.4050
189,636
-0.01(-1.60%)
Oct 24, 2017
0.4170
0.4400
0.4100
0.4116
460,281
-0.01(-1.27%)
Oct 23, 2017
0.4400
0.4500
0.4150
0.4169
494,017
-0.01(-3.05%)
Oct 20, 2017
0.4100
0.4300
0.3899
0.4300
487,227
+0.03(+7.53%)
Oct 19, 2017
0.4100
0.4199
0.3900
0.3999
165,812
-0.00(-0.03%)
Oct 18, 2017
0.4100
0.4800
0.3835
0.4000
1,161,465
+0.03(+7.41%)
Oct 17, 2017
0.3725
0.3879
0.3722
0.3724
96,721
-0.01(-3.32%)
Oct 16, 2017
0.3900
0.3981
0.3722
0.3852
223,180
+0.01(+1.58%)
Oct 13, 2017
0.4050
0.4086
0.3758
0.3792
238,145
-0.02(-5.20%)
Oct 12, 2017
0.4200
0.4200
0.4060
0.4000
179,154
-0.01(-1.89%)
Oct 11, 2017
0.4100
0.4150
0.4000
0.4077
226,604
+0.01(+3.01%)
Oct 10, 2017
0.3930
0.4151
0.3899
0.3958
186,704
-0.00(-1.03%)
Oct 09, 2017
0.4198
0.4250
0.3908
0.3999
233,094
-0.02(-4.76%)
Oct 06, 2017
0.4250
0.4400
0.4150
0.4199
164,830
-0.00(-0.73%)
Oct 05, 2017
0.4300
0.4448
0.4022
0.4230
452,167
+0.01(+1.95%)
Oct 04, 2017
0.4100
0.4700
0.4050
0.4149
1,101,920
+0.03(+6.47%)
Oct 03, 2017
0.3802
0.4000
0.3801
0.3897
187,890
+0.00(+0.70%)
Oct 02, 2017
0.3746
0.3900
0.3569
0.3870
228,203
+0.03(+8.46%)
Sep 29, 2017
0.3630
0.3696
0.3500
0.3568
127,146
-0.00(-1.25%)
Sep 28, 2017
0.3620
0.3790
0.3600
0.3613
139,910
-0.01(-2.40%)
Sep 27, 2017
0.3700
0.3761
0.3610
0.3702
116,481
+0.00(+0.05%)
Sep 26, 2017
0.3883
0.3899
0.3550
0.3700
207,314
-0.02(-4.71%)
Sep 25, 2017
0.3953
0.3953
0.3765
0.3883
136,328
+0.01(+3.13%)
Sep 22, 2017
0.4042
0.4042
0.3650
0.3765
117,957
-0.01(-2.21%)
Sep 21, 2017
0.4000
0.4001
0.3550
0.3850
361,137
-0.02(-4.23%)
Sep 20, 2017
0.3990
0.4350
0.3622
0.4020
1,229,324
+0.01(+3.08%)
Sep 19, 2017
0.3500
0.4000
0.3400
0.3900
842,240
+0.05(+15.45%)
Sep 18, 2017
0.3433
0.3500
0.3230
0.3378
188,637
+0.01(+3.30%)
Sep 15, 2017
0.3244
0.3460
0.3203
0.3270
95,951
-0.01(-2.10%)
Sep 14, 2017
0.3500
0.3500
0.3201
0.3340
98,203
-0.00(-1.42%)
Sep 13, 2017
0.3640
0.3700
0.3201
0.3388
250,483
-0.02(-5.42%)
Sep 12, 2017
0.3700
0.3700
0.3400
0.3582
324,842
+0.02(+5.38%)
Sep 11, 2017
0.3170
0.3700
0.3170
0.3399
420,858
+0.02(+7.36%)
Sep 08, 2017
0.3240
0.3240
0.3159
0.3166
98,096
+0.00(+0.22%)
Sep 07, 2017
0.3070
0.3165
0.3070
0.3159
75,616
+0.01(+3.54%)
Sep 06, 2017
0.3051
0.3189
0.3051
0.3051
140,923
-0.01(-3.14%)
Sep 05, 2017
0.3300
0.3300
0.3100
0.3150
108,660
+0.00(+0.00%)
Sep 01, 2017
0.3200
0.3300
0.3130
0.3150
147,509
+0.01(+1.61%)
Aug 31, 2017
0.3310
0.3310
0.3100
0.3100
105,811
-0.02(-5.78%)
Aug 30, 2017
0.3100
0.3350
0.3100
0.3290
105,100
+0.01(+3.33%)
Aug 29, 2017
0.3400
0.3400
0.3000
0.3184
242,146
-0.01(-2.03%)
Aug 28, 2017
0.3460
0.3460
0.3201
0.3250
228,258
-0.00(-1.40%)
Aug 25, 2017
0.3500
0.3500
0.3250
0.3296
214,387
-0.00(-1.23%)
Aug 24, 2017
0.3400
0.3400
0.3300
0.3337
198,117
-0.01(-2.11%)
Aug 23, 2017
0.3650
0.3650
0.3200
0.3409
317,818
-0.01(-2.88%)
Aug 22, 2017
0.3579
0.3800
0.3502
0.3510
240,845
+0.00(+0.23%)
Aug 21, 2017
0.3850
0.4428
0.3500
0.3502
509,068
-0.03(-8.40%)
Aug 18, 2017
0.4000
0.4000
0.3740
0.3823
253,103
+0.01(+1.95%)
Aug 17, 2017
0.3601
0.3859
0.3590
0.3750
168,153
+0.01(+3.16%)
Aug 16, 2017
0.3740
0.3744
0.3400
0.3635
347,866
-0.01(-2.73%)
Aug 15, 2017
0.3735
0.3898
0.3700
0.3737
61,314
-0.01(-1.66%)
Aug 14, 2017
0.3920
0.3920
0.3720
0.3800
218,097
+0.00(+0.00%)
Aug 11, 2017
0.3879
0.3918
0.3700
0.3800
273,567
-0.01(-2.04%)
Aug 10, 2017
0.3920
0.3920
0.3700
0.3879
230,948
-0.00(-0.28%)
Aug 09, 2017
0.3917
0.4017
0.3851
0.3890
273,553
-0.01(-3.16%)
Aug 08, 2017
0.4100
0.4160
0.4000
0.4017
276,886
-0.01(-2.10%)
Aug 07, 2017
0.4150
0.4198
0.4100
0.4103
126,859
+0.00(+0.07%)
Aug 04, 2017
0.4300
0.4300
0.4000
0.4100
169,772
-0.01(-1.20%)
Aug 03, 2017
0.4120
0.4210
0.4074
0.4150
111,092
-0.00(-0.19%)
Aug 02, 2017
0.4366
0.4375
0.4100
0.4158
150,700
-0.02(-4.39%)
Aug 01, 2017
0.4300
0.4399
0.4060
0.4349
188,957
+0.01(+3.30%)
Jul 31, 2017
0.4400
0.4474
0.4030
0.4210
428,413
-0.01(-2.97%)
Jul 28, 2017
0.4300
0.4600
0.4120
0.4339
861,575
+0.02(+4.30%)
Jul 27, 2017
0.4200
0.4287
0.3965
0.4160
389,340
+0.01(+1.46%)
Jul 26, 2017
0.4500
0.4540
0.4000
0.4100
1,262,098
-0.03(-6.37%)
Jul 25, 2017
0.3700
0.4400
0.3600
0.4379
2,176,212
+0.08(+24.05%)
Jul 24, 2017
0.3780
0.3780
0.3509
0.3530
142,902
-0.01(-1.94%)
Jul 21, 2017
0.3764
0.3764
0.3480
0.3600
206,331
+0.00(+0.42%)
Jul 20, 2017
0.3600
0.3600
0.3500
0.3585
61,118
-0.00(-0.42%)
Jul 19, 2017
0.3678
0.3678
0.3514
0.3600
101,564
-0.01(-1.37%)
Jul 18, 2017
0.3600
0.3700
0.3525
0.3650
244,373
+0.01(+1.56%)
Jul 17, 2017
0.3800
0.3882
0.3515
0.3594
284,226
-0.01(-3.78%)
Jul 14, 2017
0.3750
0.3900
0.3600
0.3735
210,588
+0.01(+1.49%)
Jul 13, 2017
0.3800
0.3925
0.3601
0.3680
313,657
-0.01(-3.69%)
Jul 12, 2017
0.3950
0.3950
0.3750
0.3821
178,383
-0.01(-3.27%)
Jul 11, 2017
0.4200
0.4200
0.3800
0.3950
532,243
-0.01(-2.97%)
Jul 10, 2017
0.4166
0.4169
0.4011
0.4071
360,161
+0.00(+0.52%)
Jul 07, 2017
0.4050
0.4200
0.3960
0.4050
222,568
-0.00(-1.22%)
Jul 06, 2017
0.4200
0.4200
0.4000
0.4100
285,616
+0.01(+2.50%)
Jul 05, 2017
0.4015
0.4389
0.4000
0.4000
315,522
-0.01(-2.30%)
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.