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
Hemisphere Energy Corp
(OP:
HMENF
)
1.213
-0.007 (-0.57%)
Streaming Delayed Price
Updated: 1:28 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, 2024
1.220
1.230
1.210
1.213
47,878
-0.01(-0.57%)
May 30, 2024
1.220
1.230
1.220
1.220
54,148
-0.01(-0.81%)
May 29, 2024
1.230
1.236
1.216
1.230
78,235
-0.01(-0.81%)
May 28, 2024
1.270
1.270
1.230
1.240
46,039
+0.01(+0.81%)
May 24, 2024
1.238
1.240
1.226
1.230
42,764
-0.00(-0.34%)
May 23, 2024
1.240
1.240
1.234
1.234
1,400
-0.01(-0.47%)
May 22, 2024
1.260
1.260
1.240
1.240
10,700
-0.01(-0.80%)
May 21, 2024
1.270
1.270
1.247
1.250
36,000
-0.00(-0.40%)
May 20, 2024
1.255
1.265
1.210
1.255
12,170
-0.01(-0.40%)
May 17, 2024
1.260
1.270
1.240
1.260
46,142
+0.02(+1.53%)
May 16, 2024
1.255
1.255
1.230
1.241
10,024
-0.03(-2.28%)
May 15, 2024
1.210
1.270
1.210
1.270
67,784
+0.05(+4.10%)
May 14, 2024
1.220
1.220
1.210
1.220
16,512
-0.02(-1.61%)
May 13, 2024
1.225
1.240
1.220
1.240
53,292
+0.00(+0.00%)
May 10, 2024
1.230
1.240
1.220
1.240
7,510
+0.02(+1.64%)
May 09, 2024
1.214
1.225
1.210
1.220
17,841
-0.01(-0.81%)
May 08, 2024
1.220
1.230
1.210
1.230
29,926
+0.00(+0.00%)
May 07, 2024
1.225
1.230
1.210
1.230
12,011
+0.00(+0.00%)
May 06, 2024
1.227
1.250
1.210
1.230
55,599
+0.01(+0.82%)
May 03, 2024
1.230
1.231
1.210
1.220
44,415
-0.01(-0.73%)
May 02, 2024
1.217
1.229
1.190
1.229
39,300
+0.06(+5.03%)
May 01, 2024
1.260
1.260
1.161
1.170
75,273
-0.07(-5.64%)
Apr 30, 2024
1.250
1.250
1.230
1.240
32,677
-0.01(-0.47%)
Apr 29, 2024
1.250
1.264
1.246
1.246
110,879
-0.01(-1.13%)
Apr 26, 2024
1.260
1.270
1.250
1.260
94,282
+0.01(+0.80%)
Apr 25, 2024
1.260
1.270
1.245
1.250
52,787
-0.02(-1.57%)
Apr 24, 2024
1.270
1.270
1.250
1.270
36,523
+0.01(+0.79%)
Apr 23, 2024
1.250
1.260
1.240
1.260
84,664
+0.00(+0.00%)
Apr 22, 2024
1.270
1.270
1.210
1.260
95,969
+0.01(+0.80%)
Apr 19, 2024
1.240
1.250
1.223
1.250
173,029
+0.02(+1.63%)
Apr 18, 2024
1.220
1.250
1.220
1.230
42,456
+0.01(+0.82%)
Apr 17, 2024
1.230
1.238
1.220
1.220
16,876
-0.01(-0.81%)
Apr 16, 2024
1.250
1.250
1.220
1.230
101,129
-0.01(-0.89%)
Apr 15, 2024
1.230
1.250
1.220
1.241
52,967
+0.00(+0.08%)
Apr 12, 2024
1.260
1.260
1.240
1.240
31,297
-0.01(-0.79%)
Apr 11, 2024
1.243
1.260
1.220
1.250
68,717
+0.00(+0.00%)
Apr 10, 2024
1.250
1.260
1.234
1.250
26,222
-0.00(-0.01%)
Apr 09, 2024
1.250
1.280
1.240
1.250
96,534
+0.02(+1.63%)
Apr 08, 2024
1.220
1.240
1.220
1.230
80,381
+0.02(+1.65%)
Apr 05, 2024
1.220
1.260
1.210
1.210
152,336
-0.01(-0.81%)
Apr 04, 2024
1.230
1.240
1.220
1.220
15,408
-0.00(-0.01%)
Apr 03, 2024
1.240
1.240
1.220
1.220
46,647
-0.01(-0.80%)
Apr 02, 2024
1.230
1.240
1.223
1.230
71,988
+0.02(+1.64%)
Apr 01, 2024
1.210
1.220
1.200
1.210
45,817
+0.00(+0.00%)
Mar 28, 2024
1.210
1.220
1.180
1.210
115,344
+0.01(+0.82%)
Mar 27, 2024
1.250
1.250
1.160
1.200
248,841
-0.03(-2.43%)
Mar 26, 2024
1.226
1.240
1.215
1.230
32,236
-0.01(-0.81%)
Mar 25, 2024
1.250
1.250
1.200
1.240
96,646
-0.01(-0.79%)
Mar 22, 2024
1.246
1.260
1.230
1.250
19,609
+0.01(+0.50%)
Mar 21, 2024
1.240
1.252
1.230
1.244
80,236
+0.00(+0.30%)
Mar 20, 2024
1.240
1.250
1.226
1.240
31,689
+0.00(+0.00%)
Mar 19, 2024
1.199
1.270
1.199
1.240
54,012
+0.04(+3.33%)
Mar 18, 2024
1.160
1.200
1.160
1.200
97,342
+0.04(+3.45%)
Mar 15, 2024
1.166
1.180
1.160
1.160
17,275
-0.01(-0.85%)
Mar 14, 2024
1.180
1.190
1.170
1.170
53,911
-0.01(-0.85%)
Mar 13, 2024
1.140
1.180
1.140
1.180
42,450
+0.04(+3.51%)
Mar 12, 2024
1.130
1.150
1.130
1.140
25,098
-0.02(-1.53%)
Mar 11, 2024
1.140
1.160
1.140
1.158
46,644
+0.01(+1.11%)
Mar 08, 2024
1.150
1.150
1.140
1.145
54,098
+0.01(+0.44%)
Mar 07, 2024
1.150
1.150
1.140
1.140
77,780
-0.01(-0.86%)
Mar 06, 2024
1.150
1.150
1.140
1.150
123,281
+0.01(+0.87%)
Mar 05, 2024
1.120
1.140
1.120
1.140
17,262
+0.01(+0.88%)
Mar 04, 2024
1.146
1.150
1.120
1.130
44,991
-0.01(-0.88%)
Mar 01, 2024
1.149
1.150
1.123
1.140
98,170
-0.01(-0.87%)
Feb 29, 2024
1.170
1.170
1.119
1.150
33,660
+0.01(+0.88%)
Feb 28, 2024
1.110
1.140
1.109
1.140
43,054
+0.03(+2.37%)
Feb 27, 2024
1.110
1.150
1.110
1.114
104,461
+0.00(+0.32%)
Feb 26, 2024
1.110
1.110
1.095
1.110
168,290
+0.02(+1.83%)
Feb 23, 2024
1.115
1.120
1.065
1.090
159,824
+0.02(+1.40%)
Feb 22, 2024
1.060
1.100
1.060
1.075
84,985
+0.01(+1.42%)
Feb 21, 2024
1.060
1.080
1.050
1.060
122,151
+0.03(+2.91%)
Feb 20, 2024
1.040
1.050
1.030
1.030
59,191
+0.00(+0.00%)
Feb 16, 2024
1.035
1.035
1.030
1.030
18,091
-0.01(-0.96%)
Feb 15, 2024
1.020
1.050
1.020
1.040
87,911
+0.03(+2.97%)
Feb 14, 2024
1.010
1.030
1.010
1.010
39,514
+0.00(+0.00%)
Feb 13, 2024
1.040
1.040
1.010
1.010
121,896
+0.01(+0.87%)
Feb 12, 2024
1.010
1.010
0.9995
1.001
8,479
+0.00(+0.41%)
Feb 09, 2024
1.000
1.010
0.9825
0.9972
36,430
-0.01(-1.27%)
Feb 08, 2024
0.9911
1.010
0.9911
1.010
20,895
+0.00(+0.00%)
Feb 07, 2024
1.010
1.015
0.9899
1.010
46,513
+0.01(+1.00%)
Feb 06, 2024
0.9894
1.020
0.9894
1.000
140,868
+0.01(+0.70%)
Feb 05, 2024
0.9512
1.000
0.9500
0.9930
199,830
+0.01(+0.61%)
Feb 02, 2024
1.010
1.010
0.9870
0.9870
102,515
-0.03(-2.76%)
Feb 01, 2024
1.010
1.020
0.9871
1.015
51,934
+0.03(+3.15%)
Jan 31, 2024
1.000
1.010
0.9840
0.9840
75,118
-0.02(-2.43%)
Jan 30, 2024
1.003
1.010
1.000
1.008
121,400
+0.02(+1.69%)
Jan 29, 2024
0.9950
1.010
0.9917
0.9917
83,400
+0.00(+0.17%)
Jan 26, 2024
0.9964
1.000
0.9800
0.9900
67,288
-0.01(-1.00%)
Jan 25, 2024
0.9584
1.000
0.9524
1.000
127,693
+0.05(+5.06%)
Jan 24, 2024
0.9517
0.9540
0.9429
0.9518
16,522
+0.01(+0.94%)
Jan 23, 2024
0.9300
0.9475
0.9300
0.9429
33,518
-0.02(-1.78%)
Jan 22, 2024
0.9550
0.9600
0.9260
0.9600
42,462
+0.02(+2.35%)
Jan 19, 2024
0.9550
0.9550
0.9350
0.9380
13,066
-0.01(-1.26%)
Jan 17, 2024
0.9500
0
-0.00(-0.20%)
Jan 16, 2024
0.9476
0.9563
0.9401
0.9519
20,462
+0.00(+0.52%)
Jan 12, 2024
0.9491
0.9500
0.9394
0.9470
7,834
+0.00(+0.24%)
Jan 11, 2024
0.9510
0.9510
0.9410
0.9447
16,633
-0.01(-1.26%)
Jan 10, 2024
0.9617
0.9617
0.9510
0.9568
27,339
-0.00(-0.33%)
Jan 09, 2024
0.9570
0.9649
0.9570
0.9600
25,100
+0.01(+0.52%)
Jan 08, 2024
0.9550
0.9641
0.9550
0.9550
60,170
-0.00(-0.37%)
Jan 05, 2024
0.9700
0.9700
0.9585
0.9585
14,578
+0.02(+1.96%)
Jan 04, 2024
0.9600
0.9600
0.9401
0.9401
5,347
-0.02(-2.34%)
Jan 03, 2024
0.9654
0.9654
0.9626
0.9626
12,255
-0.01(-0.75%)
Jan 02, 2024
0.9701
0.9800
0.9686
0.9699
2,112
-0.00(-0.45%)
Dec 29, 2023
0.9715
0.9743
0.9410
0.9743
46,403
+0.01(+1.23%)
Dec 28, 2023
0.9632
0.9632
0.9491
0.9625
13,505
+0.00(+0.26%)
Dec 27, 2023
0.9524
0.9600
0.9524
0.9600
7,200
+0.01(+1.05%)
Dec 26, 2023
0.9524
0.9524
0.9400
0.9500
5,730
+0.01(+0.57%)
Dec 22, 2023
0.9524
0.9524
0.9446
0.9446
8,600
+0.01(+1.02%)
Dec 21, 2023
0.9462
0.9524
0.9351
0.9351
31,000
-0.01(-1.46%)
Dec 20, 2023
0.9384
0.9524
0.9384
0.9490
5,294
-0.00(-0.05%)
Dec 19, 2023
0.9499
0.9499
0.9339
0.9495
42,500
+0.01(+1.24%)
Dec 18, 2023
0.9549
0.9549
0.9357
0.9379
36,805
-0.02(-1.58%)
Dec 15, 2023
0.9530
0.9699
0.9148
0.9530
221,666
+0.01(+0.57%)
Dec 14, 2023
0.9500
0.9572
0.9456
0.9476
38,200
+0.01(+1.32%)
Dec 13, 2023
0.9350
0.9400
0.9295
0.9353
61,837
+0.02(+1.66%)
Dec 12, 2023
0.9300
0.9300
0.9200
0.9200
61,260
-0.01(-1.54%)
Dec 11, 2023
0.9532
0.9532
0.9300
0.9344
12,632
-0.02(-1.59%)
Dec 08, 2023
0.9485
0.9500
0.9280
0.9495
3,760
+0.02(+2.10%)
Dec 07, 2023
0.9200
0.9300
0.9176
0.9300
6,562
+0.01(+1.08%)
Dec 06, 2023
0.9290
0.9391
0.9201
0.9201
22,560
-0.02(-1.65%)
Dec 05, 2023
0.9430
0.9430
0.9355
0.9355
4,201
-0.02(-1.63%)
Dec 04, 2023
0.9540
0.9540
0.9470
0.9510
10,100
+0.00(+0.25%)
Dec 01, 2023
0.9500
0.9500
0.9447
0.9486
9,200
-0.00(-0.22%)
Nov 30, 2023
0.9524
0.9524
0.9450
0.9507
20,506
+0.00(+0.20%)
Nov 29, 2023
0.9380
0.9500
0.9081
0.9488
311,100
-0.01(-1.17%)
Nov 28, 2023
0.9600
0.9600
0.9600
0.9600
2,793
+0.01(+1.05%)
Nov 27, 2023
0.9500
0.9519
0.9400
0.9500
22,870
+0.02(+1.95%)
Nov 24, 2023
0.9318
0.9318
0.9318
0.9318
1,170
+0.00(+0.00%)
Nov 22, 2023
0.9350
0.9350
0.9226
0.9318
116,810
-0.02(-1.92%)
Nov 21, 2023
0.9414
0.9500
0.9400
0.9500
128,334
+0.01(+0.54%)
Nov 20, 2023
0.9500
0.9500
0.9449
0.9449
22,850
-0.00(-0.12%)
Nov 17, 2023
0.9460
0.9460
0.9460
0.9460
568
+0.01(+0.64%)
Nov 16, 2023
0.9300
0.9400
0.9220
0.9400
23,490
-0.00(-0.05%)
Nov 15, 2023
0.9300
0.9450
0.9300
0.9405
25,000
+0.01(+0.67%)
Nov 14, 2023
0.9266
0.9450
0.9266
0.9342
16,750
+0.00(+0.45%)
Nov 13, 2023
0.9300
0.9389
0.9117
0.9300
7,520
-0.00(-0.27%)
Nov 10, 2023
0.9275
0.9358
0.9238
0.9325
45,399
+0.01(+0.54%)
Nov 09, 2023
0.9340
0.9340
0.9275
0.9275
15,359
+0.01(+1.50%)
Nov 08, 2023
0.9210
0.9353
0.9031
0.9138
75,702
-0.01(-0.78%)
Nov 07, 2023
0.9385
0.9400
0.9210
0.9210
86,787
-0.03(-2.78%)
Nov 06, 2023
0.9582
0.9634
0.9435
0.9473
28,504
-0.00(-0.28%)
Nov 03, 2023
0.9491
0.9800
0.9491
0.9500
57,158
-0.01(-1.54%)
Nov 02, 2023
0.9595
0.9649
0.9520
0.9649
60,568
+0.02(+1.63%)
Nov 01, 2023
0.9540
0.9549
0.9448
0.9494
3,237
+0.00(+0.24%)
Oct 31, 2023
0.9494
0.9570
0.9471
0.9471
5,300
+0.00(+0.33%)
Oct 30, 2023
0.9350
0.9440
0.9350
0.9440
26,500
+0.00(+0.43%)
Oct 27, 2023
0.9413
0.9518
0.9400
0.9400
80,678
+0.00(+0.00%)
Oct 26, 2023
0.9500
0.9500
0.9400
0.9400
87,430
-0.03(-2.88%)
Oct 25, 2023
0.9700
0.9710
0.9450
0.9679
104,850
-0.00(-0.22%)
Oct 24, 2023
0.9800
0.9800
0.9700
0.9700
7,700
-0.01(-1.02%)
Oct 23, 2023
1.005
1.010
0.9800
0.9800
45,300
-0.03(-2.97%)
Oct 20, 2023
1.030
1.030
1.010
1.010
17,100
-0.01(-0.98%)
Oct 19, 2023
1.040
1.040
1.010
1.020
10,023
-0.01(-0.97%)
Oct 18, 2023
1.040
1.040
1.030
1.030
5,810
-0.00(-0.48%)
Oct 17, 2023
1.040
1.040
1.020
1.035
39,411
+0.00(+0.49%)
Oct 16, 2023
1.030
1.050
1.030
1.030
55,214
+0.01(+0.98%)
Oct 13, 2023
0.9835
1.020
0.9835
1.020
137,303
+0.05(+4.63%)
Oct 12, 2023
0.9835
0.9835
0.9628
0.9749
14,988
+0.00(+0.51%)
Oct 11, 2023
0.9765
0.9765
0.9700
0.9700
4,495
-0.01(-1.02%)
Oct 10, 2023
0.9875
0.9875
0.9640
0.9800
30,546
+0.00(+0.00%)
Oct 09, 2023
0.9365
0.9800
0.9350
0.9800
54,430
+0.03(+3.59%)
Oct 06, 2023
0.9399
0.9530
0.9399
0.9460
21,200
+0.00(+0.37%)
Oct 05, 2023
0.9385
0.9500
0.9300
0.9425
85,005
+0.01(+1.34%)
Oct 04, 2023
0.9470
0.9500
0.9201
0.9300
27,555
-0.02(-1.80%)
Oct 03, 2023
0.9543
0.9544
0.9409
0.9470
77,306
+0.00(+0.01%)
Oct 02, 2023
0.9830
0.9830
0.9469
0.9469
86,740
-0.02(-1.80%)
Sep 29, 2023
0.9950
0.9953
0.9643
0.9643
77,930
-0.02(-1.73%)
Sep 28, 2023
0.9717
1.000
0.9667
0.9813
486,806
+0.01(+0.52%)
Sep 27, 2023
0.9200
0.9770
0.9200
0.9762
170,704
+0.04(+3.85%)
Sep 26, 2023
0.9605
0.9725
0.9400
0.9400
116,836
+0.00(+0.27%)
Sep 25, 2023
0.9445
0.9491
0.9375
0.9375
101,826
-0.01(-1.23%)
Sep 22, 2023
0.9600
0.9651
0.9492
0.9492
9,240
-0.01(-1.12%)
Sep 21, 2023
0.9628
0.9750
0.9500
0.9600
52,110
+0.00(+0.00%)
Sep 20, 2023
0.9570
0.9785
0.9570
0.9600
32,094
-0.01(-1.42%)
Sep 19, 2023
0.9902
1.000
0.9729
0.9738
172,005
-0.01(-0.57%)
Sep 18, 2023
0.9574
0.9794
0.9574
0.9794
99,695
+0.04(+3.73%)
Sep 15, 2023
0.9680
0.9700
0.9442
0.9442
75,392
-0.02(-1.65%)
Sep 14, 2023
0.9500
0.9640
0.9401
0.9600
166,748
+0.03(+3.23%)
Sep 13, 2023
0.9400
0.9495
0.9300
0.9300
93,599
-0.02(-2.27%)
Sep 12, 2023
0.9200
0.9599
0.9200
0.9516
187,074
+0.02(+2.32%)
Sep 11, 2023
0.9400
0.9500
0.9200
0.9300
146,422
-0.02(-2.39%)
Sep 08, 2023
0.9574
0.9668
0.9388
0.9528
120,322
-0.01(-0.75%)
Sep 07, 2023
0.9500
0.9600
0.9500
0.9600
39,675
+0.00(+0.13%)
Sep 06, 2023
0.9656
0.9656
0.9518
0.9588
84,024
-0.00(-0.23%)
Sep 05, 2023
0.9649
0.9757
0.9452
0.9610
332,744
-0.00(-0.39%)
Sep 01, 2023
0.9547
0.9648
0.9363
0.9648
145,436
+0.01(+1.45%)
Aug 31, 2023
0.9300
0.9750
0.9267
0.9510
161,513
+0.03(+2.81%)
Aug 30, 2023
0.9060
0.9305
0.9060
0.9250
128,201
+0.02(+2.06%)
Aug 29, 2023
0.9000
0.9163
0.9000
0.9063
24,502
+0.01(+0.70%)
Aug 28, 2023
0.9041
0.9100
0.8950
0.9000
91,735
-0.01(-0.55%)
Aug 25, 2023
0.9096
0.9100
0.8963
0.9050
55,731
-0.01(-0.97%)
Aug 24, 2023
0.9098
0.9140
0.9046
0.9139
25,850
+0.00(+0.43%)
Aug 23, 2023
0.9074
0.9100
0.8968
0.9100
114,470
+0.01(+1.11%)
Aug 22, 2023
0.9105
0.9105
0.9000
0.9000
18,902
-0.01(-1.10%)
Aug 21, 2023
0.9160
0.9284
0.8951
0.9100
36,309
+0.00(+0.00%)
Aug 18, 2023
0.9300
0.9300
0.8813
0.9100
95,947
-0.02(-2.15%)
Aug 17, 2023
0.9500
0.9500
0.9300
0.9300
18,750
-0.01(-1.06%)
Aug 16, 2023
0.9450
0.9473
0.9180
0.9400
31,926
+0.00(+0.00%)
Aug 15, 2023
0.9500
0.9578
0.9391
0.9400
37,505
-0.01(-1.16%)
Aug 14, 2023
0.9528
0.9800
0.9453
0.9510
42,404
-0.03(-2.96%)
Aug 11, 2023
0.9607
0.9800
0.9452
0.9800
152,262
+0.00(+0.50%)
Aug 10, 2023
0.9886
0.9886
0.9657
0.9751
37,032
-0.02(-1.59%)
Aug 09, 2023
0.9890
1.000
0.9890
0.9909
69,710
+0.01(+1.12%)
Aug 08, 2023
0.9802
0.9950
0.9798
0.9799
35,900
-0.00(-0.26%)
Aug 07, 2023
0.9950
1.000
0.9750
0.9825
140,166
-0.02(-1.75%)
Aug 04, 2023
0.9810
1.000
0.9810
1.000
16,750
+0.00(+0.38%)
Aug 03, 2023
0.9889
1.000
0.9877
0.9962
19,154
+0.01(+0.63%)
Aug 02, 2023
0.9759
0.9900
0.9700
0.9900
69,916
+0.03(+2.59%)
Aug 01, 2023
0.9750
0.9750
0.9600
0.9650
166,416
-0.02(-1.53%)
Jul 31, 2023
0.9742
0.9800
0.9401
0.9800
222,357
+0.01(+1.03%)
Jul 28, 2023
0.9655
0.9785
0.9579
0.9700
18,746
+0.02(+2.11%)
Jul 27, 2023
0.9600
0.9600
0.9500
0.9500
59,312
+0.00(+0.42%)
Jul 26, 2023
0.9500
0.9600
0.9450
0.9460
59,676
-0.02(-2.45%)
Jul 25, 2023
0.9777
0.9777
0.9500
0.9698
18,069
+0.01(+1.23%)
Jul 24, 2023
0.9500
0.9620
0.9450
0.9580
116,836
+0.00(+0.31%)
Jul 21, 2023
0.9555
0.9652
0.9450
0.9550
55,438
-0.01(-1.14%)
Jul 20, 2023
0.9690
0.9790
0.9660
0.9660
38,668
-0.00(-0.03%)
Jul 19, 2023
0.9555
0.9663
0.9555
0.9663
26,000
+0.01(+0.66%)
Jul 18, 2023
0.9502
0.9600
0.9502
0.9600
6,607
+0.02(+1.59%)
Jul 17, 2023
0.9759
0.9759
0.9450
0.9450
64,116
-0.01(-1.46%)
Jul 14, 2023
0.9700
0.9700
0.9500
0.9590
8,541
+0.01(+0.58%)
Jul 13, 2023
0.9700
0.9789
0.9508
0.9535
73,224
-0.02(-1.70%)
Jul 12, 2023
0.9600
0.9791
0.9441
0.9700
54,706
+0.03(+3.19%)
Jul 11, 2023
0.9407
0.9600
0.9400
0.9400
24,432
-0.00(-0.14%)
Jul 10, 2023
0.9600
0.9600
0.9400
0.9413
60,530
-0.01(-0.83%)
Jul 07, 2023
0.9300
0.9565
0.9300
0.9492
22,065
+0.02(+2.06%)
Jul 06, 2023
0.9152
0.9300
0.9152
0.9300
4,067
+0.01(+0.54%)
Jul 05, 2023
0.9223
0.9300
0.9150
0.9250
6,759
-0.01(-0.54%)
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.