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
Magellan Gold Corp
(OP:
MAGE
)
0.1600
UNCHANGED
Last Price
Updated: 12:14 PM EDT, May 24, 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 30, 2021
0.9000
0.9000
0.9000
0.9000
2,017
-0.05(-5.26%)
Jun 29, 2021
0.9500
0.9500
0.9500
0.9500
1,000
-0.04(-4.04%)
Jun 28, 2021
0.9900
0.9900
0.9900
0.9900
1,340
-0.01(-1.00%)
Jun 25, 2021
0.7850
1.000
0.7850
1.000
3,835
+0.00(+0.00%)
Jun 24, 2021
1.000
1.000
0.9920
1.000
6,015
+0.01(+1.01%)
Jun 23, 2021
0.8725
0.9900
0.8714
0.9900
3,380
+0.13(+15.12%)
Jun 22, 2021
0.8600
0.8600
0.8600
0.8600
302
-0.13(-13.13%)
Jun 18, 2021
0.9900
0.9900
0.9900
0
+0.11(+13.14%)
Jun 17, 2021
0.9500
0.9700
0.8750
0.8750
3,279
-0.08(-8.38%)
Jun 16, 2021
0.9500
1.000
0.9500
0.9550
410
+0.02(+1.60%)
Jun 15, 2021
0.9400
0.9400
0.9400
0.9400
500
-0.04(-4.08%)
Jun 14, 2021
0.9500
0.9800
0.9085
0.9800
3,157
+0.03(+3.16%)
Jun 11, 2021
0.9000
0.9500
0.9000
0.9500
6,322
+0.17(+22.27%)
Jun 10, 2021
0.7600
0.7770
0.7600
0.7770
1,220
-0.13(-14.14%)
Jun 09, 2021
0.9000
0.9050
0.9000
0.9050
1,100
+0.04(+4.02%)
Jun 08, 2021
0.8900
0.8900
0.8200
0.8700
780
-0.08(-8.42%)
Jun 04, 2021
0.9500
0.9500
0.9500
24
+0.00(+0.00%)
May 27, 2021
0.9500
0.9500
0.9500
0
+0.00(+0.00%)
May 21, 2021
0.9500
0.9500
0.9500
10
+0.06(+7.34%)
May 20, 2021
0.8200
0.8850
0.8200
0.8850
1,000
-0.05(-4.84%)
May 19, 2021
0.9300
0.9300
0.9300
0.9300
524
+0.02(+2.37%)
May 18, 2021
0.8170
0.9085
0.8170
0.9085
600
+0.01(+1.11%)
May 17, 2021
0.8203
1.000
0.8170
0.8985
2,841
-0.09(-8.78%)
May 14, 2021
0.9500
0.9850
0.9500
0.9850
800
+0.04(+3.68%)
May 13, 2021
0.9500
0.9500
0.9500
0.9500
400
+0.00(+0.00%)
May 11, 2021
0.9500
0.9500
0.9500
0
+0.00(+0.00%)
May 10, 2021
1.000
1.000
0.8500
0.9500
900
+0.00(+0.00%)
May 07, 2021
0.9498
0.9500
0.9498
0.9500
850
+0.00(+0.02%)
May 05, 2021
0.9498
0.9498
0.9498
40
+0.00(+0.00%)
May 04, 2021
0.8201
0.9498
0.8200
0.9498
2,005
-0.00(-0.02%)
May 03, 2021
0.8201
0.9500
0.8200
0.9500
1,300
+0.13(+15.71%)
Apr 30, 2021
0.8250
0.9500
0.8210
0.8210
1,600
+0.00(+0.12%)
Apr 29, 2021
0.8201
1.140
0.8200
0.8200
2,800
-0.09(-10.15%)
Apr 28, 2021
0.9400
0.9400
0.8250
0.9126
1,316
-0.03(-2.76%)
Apr 27, 2021
0.9400
1.000
0.8770
0.9385
3,492
-0.07(-7.08%)
Apr 26, 2021
0.9300
1.010
0.9125
1.010
552
+0.10(+11.29%)
Apr 23, 2021
0.8901
0.9451
0.8500
0.9075
9,300
-0.14(-13.57%)
Apr 22, 2021
0.8900
1.050
0.8900
1.050
2,100
+0.00(+0.00%)
Apr 21, 2021
0.9350
1.050
0.9350
1.050
274
+0.01(+0.96%)
Apr 20, 2021
1.050
1.050
0.8900
1.040
20,604
+0.07(+7.22%)
Apr 19, 2021
1.010
1.050
0.9700
0.9700
2,105
-0.03(-3.00%)
Apr 16, 2021
1.000
1.000
1.000
1.000
2,300
-0.05(-4.76%)
Apr 15, 2021
1.000
1.075
1.000
1.050
2,124
+0.00(+0.00%)
Apr 14, 2021
1.030
1.075
1.000
1.050
1,300
-0.02(-2.33%)
Apr 12, 2021
1.075
1.075
1.075
0
+0.01(+1.42%)
Apr 09, 2021
1.050
1.080
1.050
1.060
2,500
+0.03(+2.91%)
Apr 08, 2021
1.065
1.065
1.030
1.030
5,500
-0.07(-6.36%)
Apr 07, 2021
1.120
1.120
1.025
1.100
2,900
+0.05(+4.76%)
Apr 06, 2021
1.060
1.060
1.000
1.050
6,207
+0.03(+2.94%)
Apr 05, 2021
1.045
1.045
1.020
1.020
1,017
-0.05(-5.12%)
Apr 01, 2021
1.075
1.075
1.075
1.075
300
+0.04(+4.37%)
Mar 31, 2021
1.030
1.030
1.030
1.030
406
-0.01(-0.96%)
Mar 30, 2021
1.160
1.180
1.040
1.040
1,450
+0.03(+2.97%)
Mar 29, 2021
1.095
1.160
1.010
1.010
1,201
-0.14(-12.17%)
Mar 26, 2021
0.9050
1.170
0.9050
1.150
3,500
+0.00(+0.00%)
Mar 24, 2021
1.150
1.150
1.150
0
+0.05(+4.55%)
Mar 23, 2021
1.000
1.130
1.000
1.100
23,711
+0.10(+10.00%)
Mar 22, 2021
1.000
1.000
1.000
97
+0.00(+0.00%)
Mar 19, 2021
1.000
1.000
0.9050
1.000
600
+0.00(+0.00%)
Mar 18, 2021
1.000
1.000
0.9050
1.000
800
+0.05(+5.26%)
Mar 17, 2021
1.000
1.000
0.9500
0.9500
1,650
-0.05(-5.00%)
Mar 15, 2021
1.000
1.000
1.000
0
+0.00(+0.00%)
Mar 12, 2021
1.000
1.000
1.000
1.000
600
+0.03(+2.56%)
Mar 11, 2021
0.9750
0.9750
0.9750
0.9750
300
+0.02(+2.09%)
Mar 10, 2021
0.9500
0.9550
0.9500
0.9550
1,310
+0.01(+0.53%)
Mar 09, 2021
0.9500
0.9500
0.9500
0.9500
229
-0.18(-15.93%)
Mar 08, 2021
0.9500
1.130
0.9500
1.130
1,620
-0.02(-1.74%)
Mar 05, 2021
1.150
1.150
1.150
1.150
300
+0.00(+0.00%)
Mar 04, 2021
0.9500
1.150
0.9500
1.150
1,000
+0.20(+21.05%)
Mar 03, 2021
0.9500
0.9500
0.9500
0.9500
2,150
-0.20(-17.39%)
Mar 02, 2021
1.000
1.150
0.9250
1.150
8,366
+0.25(+27.78%)
Mar 01, 2021
1.090
1.100
0.8525
0.9000
6,395
-0.19(-17.43%)
Feb 26, 2021
0.9435
1.090
0.9435
1.090
2,200
-0.01(-0.91%)
Feb 25, 2021
1.100
1.100
1.100
1
+0.00(+0.00%)
Feb 24, 2021
1.100
1.100
1.100
10
+0.00(+0.00%)
Feb 23, 2021
1.065
1.100
1.020
1.100
6,360
+0.04(+3.29%)
Feb 22, 2021
1.060
1.100
1.020
1.065
11,939
+0.02(+2.40%)
Feb 19, 2021
1.110
1.120
1.040
1.040
8,400
-0.08(-7.14%)
Feb 18, 2021
1.140
1.150
1.120
1.120
1,495
-0.03(-2.61%)
Feb 17, 2021
1.150
1.150
1.150
1.150
750
+0.01(+0.88%)
Feb 16, 2021
1.170
1.180
1.100
1.140
1,613
+0.06(+5.56%)
Feb 12, 2021
1.015
1.240
1.015
1.080
30,700
+0.08(+8.00%)
Feb 11, 2021
0.8801
1.000
0.8801
1.000
433
+0.08(+8.70%)
Feb 10, 2021
0.9400
0.9400
0.9200
0.9200
1,612
+0.00(+0.00%)
Feb 09, 2021
0.9200
0.9200
0.9200
0.9200
806
-0.03(-3.66%)
Feb 08, 2021
1.020
1.020
0.9200
0.9550
3,534
-0.01(-0.52%)
Feb 04, 2021
0.9600
0.9600
0.9600
0
-0.02(-2.04%)
Feb 03, 2021
1.020
1.020
0.8445
0.9800
2,860
-0.04(-3.92%)
Feb 02, 2021
0.9450
1.050
0.9150
1.020
3,780
+0.05(+5.15%)
Feb 01, 2021
0.9700
0.9700
0.8550
0.9700
2,052
+0.01(+1.04%)
Jan 29, 2021
0.9700
0.9700
0.9600
0.9600
500
+0.10(+12.28%)
Jan 27, 2021
0.8550
0.8550
0.8550
0
-0.11(-11.86%)
Jan 26, 2021
0.8000
0.9700
0.8000
0.9700
3,299
+0.00(+0.00%)
Jan 25, 2021
0.8000
0.9700
0.8000
0.9700
967
-0.02(-2.02%)
Jan 22, 2021
0.8000
0.9900
0.8000
0.9900
1,300
+0.00(+0.00%)
Jan 21, 2021
0.8000
0.9900
0.8000
0.9900
1,718
+0.04(+4.21%)
Jan 20, 2021
0.9500
0.9500
0.8000
0.9500
1,100
+0.00(+0.00%)
Jan 19, 2021
0.8000
0.9500
0.8000
0.9500
1,310
+0.07(+8.57%)
Jan 15, 2021
0.9500
0.9500
0.7750
0.8750
3,000
-0.01(-1.41%)
Jan 13, 2021
0.8875
0.8875
0.8875
0
-0.01(-0.84%)
Jan 12, 2021
0.7750
1.000
0.7750
0.8950
1,968
-0.09(-9.60%)
Jan 07, 2021
0.9900
0.9900
0.9900
0
-0.01(-0.99%)
Jan 06, 2021
0.8550
1.000
0.8500
0.9999
4,400
-0.00(-0.01%)
Jan 05, 2021
0.9000
1.000
0.9000
1.000
2,394
+0.00(+0.00%)
Jan 04, 2021
0.9500
1.000
0.9500
1.000
1,900
+0.00(+0.00%)
Dec 31, 2020
1.000
1.000
1.000
5,300
-0.05(-4.76%)
Dec 30, 2020
0.9000
1.070
0.9000
1.050
5,300
+0.02(+1.94%)
Dec 29, 2020
1.025
1.050
0.9000
1.030
935
-0.02(-1.90%)
Dec 24, 2020
1.050
1.050
1.050
0
-0.02(-1.87%)
Dec 23, 2020
0.9350
1.070
0.9350
1.070
5,042
+0.21(+24.42%)
Dec 22, 2020
0.9000
1.000
0.8600
0.8600
11,832
-0.19(-18.10%)
Dec 18, 2020
1.050
1.050
1.050
0
+0.05(+5.00%)
Dec 17, 2020
0.8000
1.000
0.7500
1.000
11,076
+0.05(+5.26%)
Dec 15, 2020
0.9500
0.9500
0.9500
0
+0.07(+7.95%)
Dec 14, 2020
0.9500
1.050
0.8800
0.8800
6,042
-0.07(-7.37%)
Dec 11, 2020
1.030
1.030
0.9500
0.9500
8,300
-0.10(-9.52%)
Dec 10, 2020
1.030
1.050
1.030
1.050
200
+0.10(+10.53%)
Dec 09, 2020
1.020
1.025
0.7500
0.9500
12,187
-0.06(-5.94%)
Dec 07, 2020
1.010
1.010
1.010
0
+0.00(+0.00%)
Dec 04, 2020
1.030
1.030
1.010
1.010
1,200
-0.04(-3.81%)
Dec 03, 2020
1.050
1.050
1.050
64
+0.00(+0.00%)
Dec 02, 2020
1.030
1.050
1.010
1.050
11,600
+0.02(+1.94%)
Dec 01, 2020
1.050
1.050
1.000
1.030
5,400
+0.00(+0.00%)
Nov 30, 2020
1.040
1.040
1.030
1.030
2,049
-0.02(-1.90%)
Nov 27, 2020
1.050
1.050
1.050
1.050
1,000
+0.00(+0.00%)
Nov 25, 2020
1.010
1.050
1.000
1.050
3,900
+0.04(+3.96%)
Nov 24, 2020
1.050
1.070
1.000
1.010
4,067
-0.04(-3.81%)
Nov 23, 2020
1.010
1.050
1.010
1.050
3,055
+0.04(+3.96%)
Nov 20, 2020
1.050
1.070
1.010
1.010
2,400
-0.04(-3.81%)
Nov 19, 2020
1.070
1.090
1.010
1.050
5,500
-0.04(-3.67%)
Nov 18, 2020
1.090
1.090
1.090
1.090
250
+0.00(+0.00%)
Nov 17, 2020
1.050
1.090
1.050
1.090
350
+0.00(+0.00%)
Nov 16, 2020
1.090
1.090
1.090
15
+0.00(+0.00%)
Nov 13, 2020
1.010
1.090
1.010
1.090
1,700
+0.04(+3.81%)
Nov 12, 2020
1.050
1.050
1.050
1.050
100
+0.02(+1.94%)
Nov 11, 2020
1.050
1.070
1.010
1.030
4,576
-0.09(-8.04%)
Nov 10, 2020
1.100
1.135
1.100
1.120
900
-0.03(-2.61%)
Nov 09, 2020
1.080
1.150
1.055
1.150
4,024
+0.05(+4.55%)
Nov 06, 2020
1.100
1.100
1.100
1.100
100
+0.00(+0.00%)
Nov 04, 2020
1.100
1.100
1.100
0
+0.00(+0.00%)
Nov 03, 2020
1.050
1.100
1.050
1.100
800
+0.05(+4.76%)
Nov 02, 2020
1.050
1.050
1.050
1.050
100
-0.01(-0.94%)
Oct 30, 2020
1.080
1.080
1.060
1.060
300
+0.01(+0.95%)
Oct 29, 2020
1.050
1.050
1.050
1.050
3,975
+0.01(+0.96%)
Oct 27, 2020
1.040
1.040
1.040
0
-0.05(-4.59%)
Oct 26, 2020
1.090
1.090
1.090
1.090
100
+0.01(+0.93%)
Oct 23, 2020
1.030
1.080
1.025
1.080
700
+0.08(+8.00%)
Oct 22, 2020
1.000
1.000
0.9980
1.000
2,509
+0.00(+0.00%)
Oct 21, 2020
1.010
1.050
1.000
1.000
4,150
-0.06(-5.66%)
Oct 20, 2020
1.100
1.100
1.060
1.060
1,743
-0.08(-7.01%)
Oct 19, 2020
1.100
1.140
1.100
1.140
200
-0.01(-0.88%)
Oct 16, 2020
1.180
1.180
1.150
1.150
1,300
+0.00(+0.00%)
Oct 15, 2020
1.050
1.190
1.000
1.150
11,920
+0.09(+8.49%)
Oct 14, 2020
1.100
1.100
1.060
1.060
735
+0.00(+0.00%)
Oct 13, 2020
1.080
1.080
1.060
1.060
1,012
-0.04(-3.64%)
Oct 12, 2020
1.150
1.150
1.060
1.100
1,338
-0.03(-2.65%)
Oct 09, 2020
1.130
1.130
1.130
25
+0.00(+0.00%)
Oct 08, 2020
1.130
1.140
1.130
1.130
1,524
+0.00(+0.00%)
Oct 07, 2020
1.190
1.190
1.020
1.130
481
+0.06(+5.61%)
Oct 06, 2020
1.100
1.145
1.020
1.070
3,329
-0.08(-6.96%)
Oct 05, 2020
1.110
1.170
1.110
1.150
3,370
+0.04(+3.60%)
Oct 02, 2020
1.122
1.122
1.110
1.110
200
+0.05(+4.72%)
Oct 01, 2020
1.120
1.120
1.060
1.060
6,707
-0.07(-6.19%)
Sep 30, 2020
1.200
1.200
1.130
1.130
1,800
-0.07(-5.83%)
Sep 29, 2020
1.230
1.250
1.200
1.200
1,364
-0.09(-6.98%)
Sep 28, 2020
1.300
1.300
1.290
1.290
1,300
-0.01(-0.77%)
Sep 25, 2020
1.250
1.300
1.200
1.300
1,400
+0.00(+0.00%)
Sep 24, 2020
1.330
1.330
1.210
1.300
5,700
-0.06(-4.41%)
Sep 23, 2020
1.350
1.450
1.350
1.360
4,683
+0.06(+4.62%)
Sep 22, 2020
1.270
1.350
1.270
1.300
1,860
+0.05(+4.00%)
Sep 21, 2020
1.410
1.410
1.250
1.250
5,086
-0.28(-18.30%)
Sep 18, 2020
1.530
1.530
1.410
1.530
2,900
+0.03(+2.00%)
Sep 17, 2020
1.480
1.540
1.480
1.500
8,686
+0.03(+2.04%)
Sep 16, 2020
1.400
1.470
1.400
1.470
1,440
+0.07(+5.00%)
Sep 15, 2020
1.320
1.420
1.310
1.400
4,600
+0.08(+6.06%)
Sep 14, 2020
1.320
1.320
1.250
1.320
6,764
+0.00(+0.00%)
Sep 11, 2020
1.380
1.380
1.320
1.320
6,600
-0.05(-3.65%)
Sep 10, 2020
1.550
1.550
1.370
1.370
4,810
-0.12(-8.05%)
Sep 09, 2020
1.490
1.490
1.490
1.490
1,600
+0.09(+6.43%)
Sep 08, 2020
1.450
1.500
1.400
1.400
3,130
+0.00(+0.00%)
Sep 04, 2020
1.460
1.460
1.320
1.400
8,600
+0.05(+3.70%)
Sep 03, 2020
1.550
1.550
1.300
1.350
25,209
-0.22(-14.01%)
Sep 02, 2020
1.540
1.570
1.510
1.570
1,390
+0.17(+12.14%)
Sep 01, 2020
1.420
1.470
1.400
1.400
5,043
-0.02(-1.41%)
Aug 31, 2020
1.510
1.583
1.420
1.420
14,950
-0.13(-8.39%)
Aug 28, 2020
1.580
1.580
1.520
1.550
4,200
+0.03(+1.97%)
Aug 27, 2020
1.655
1.655
1.350
1.520
27,441
-0.13(-7.88%)
Aug 26, 2020
1.600
1.650
1.498
1.650
28,766
+0.03(+1.85%)
Aug 25, 2020
1.570
1.620
1.570
1.620
3,834
+0.12(+8.00%)
Aug 24, 2020
1.620
1.630
1.400
1.500
5,040
-0.13(-7.98%)
Aug 21, 2020
1.610
1.630
1.610
1.630
2,900
+0.03(+1.87%)
Aug 20, 2020
1.600
1.600
1.600
1.600
2,590
+0.01(+0.63%)
Aug 19, 2020
1.550
1.600
1.340
1.590
21,314
+0.04(+2.25%)
Aug 18, 2020
1.520
1.555
1.513
1.555
3,450
+0.04(+2.64%)
Aug 17, 2020
1.515
1.530
1.515
1.515
4,133
+0.00(+0.33%)
Aug 14, 2020
1.480
1.510
1.480
1.510
4,200
+0.11(+7.86%)
Aug 13, 2020
1.500
1.500
1.340
1.400
6,757
-0.05(-3.45%)
Aug 12, 2020
1.570
1.580
1.400
1.450
7,916
-0.12(-7.64%)
Aug 11, 2020
1.570
1.570
1.570
1.570
550
+0.00(+0.00%)
Aug 10, 2020
1.500
1.570
1.500
1.570
9,100
+0.00(+0.00%)
Aug 07, 2020
1.570
1.570
1.400
1.570
11,700
+0.01(+0.64%)
Aug 06, 2020
1.570
1.570
1.520
1.560
4,967
-0.01(-0.64%)
Aug 05, 2020
1.550
1.570
1.510
1.570
33,428
+0.04(+2.61%)
Aug 04, 2020
1.550
1.550
1.300
1.530
5,587
-0.01(-0.65%)
Aug 03, 2020
1.530
1.540
1.520
1.540
6,101
+0.02(+1.32%)
Jul 31, 2020
1.400
1.530
1.360
1.520
21,300
+0.29(+23.58%)
Jul 30, 2020
1.230
1.230
1.230
1.230
230
-0.13(-9.56%)
Jul 29, 2020
1.260
1.360
1.250
1.360
3,900
+0.06(+4.62%)
Jul 28, 2020
1.350
1.350
1.300
1.300
1,072
-0.05(-3.70%)
Jul 27, 2020
1.230
1.350
1.230
1.350
1,739
+0.02(+1.50%)
Jul 24, 2020
1.330
1.330
1.330
10
+0.00(+0.00%)
Jul 23, 2020
1.320
1.350
1.200
1.330
5,010
+0.01(+0.76%)
Jul 22, 2020
1.230
1.370
1.230
1.320
1,970
-0.05(-3.65%)
Jul 21, 2020
1.370
1.390
1.370
1.370
4,715
+0.01(+0.92%)
Jul 20, 2020
1.370
1.370
1.357
1.357
3,380
-0.00(-0.18%)
Jul 17, 2020
1.300
1.370
1.300
1.360
3,000
+0.00(+0.00%)
Jul 16, 2020
1.280
1.360
1.230
1.360
1,534
+0.07(+5.43%)
Jul 15, 2020
1.290
1.290
1.280
1.290
3,401
+0.00(+0.00%)
Jul 14, 2020
1.290
1.290
1.230
1.290
5,825
+0.00(+0.00%)
Jul 13, 2020
1.360
1.360
1.290
1.290
3,533
-0.01(-0.77%)
Jul 10, 2020
1.250
1.300
1.250
1.300
9,600
+0.02(+1.56%)
Jul 09, 2020
1.315
1.360
1.280
1.280
2,777
+0.00(+0.00%)
Jul 08, 2020
1.150
1.350
1.150
1.280
47,748
+0.13(+11.30%)
Jul 07, 2020
1.120
1.150
1.120
1.150
20,150
+0.04(+3.60%)
Jul 06, 2020
1.070
1.110
1.060
1.110
31,333
+0.09(+8.82%)
Jul 02, 2020
0.9000
1.020
0.8875
1.020
18,100
+0.17(+20.00%)
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.