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
Revive Therapeutics Ltd
(OP:
RVVTF
)
0.0140
-0.0013 (-8.50%)
Streaming Delayed Price
Updated: 2:11 PM EDT, Jun 14, 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, 2022
0.3462
0.3525
0.3300
0.3500
521,842
+0.00(+0.32%)
Jun 29, 2022
0.3420
0.3489
0.3340
0.3489
208,139
+0.01(+2.29%)
Jun 28, 2022
0.3320
0.3474
0.3250
0.3411
312,270
+0.01(+2.03%)
Jun 27, 2022
0.3495
0.3495
0.3217
0.3343
163,267
-0.01(-4.21%)
Jun 24, 2022
0.3170
0.3500
0.2950
0.3490
499,339
+0.03(+10.09%)
Jun 23, 2022
0.3013
0.3310
0.3000
0.3170
231,353
+0.01(+2.26%)
Jun 22, 2022
0.3460
0.3460
0.3100
0.3100
476,938
-0.00(-0.32%)
Jun 21, 2022
0.2700
0.3401
0.2700
0.3110
714,376
+0.02(+7.43%)
Jun 17, 2022
0.2790
0.3127
0.2790
0.2895
362,337
+0.00(+0.52%)
Jun 16, 2022
0.3060
0.3125
0.2790
0.2880
678,201
-0.02(-6.74%)
Jun 15, 2022
0.3198
0.3198
0.3010
0.3088
368,508
-0.01(-3.50%)
Jun 14, 2022
0.3230
0.3300
0.3140
0.3200
280,248
-0.01(-2.44%)
Jun 13, 2022
0.3400
0.3660
0.3224
0.3280
633,780
-0.01(-3.53%)
Jun 10, 2022
0.3140
0.3525
0.3140
0.3400
530,943
-0.00(-0.15%)
Jun 09, 2022
0.3500
0.3600
0.3400
0.3405
546,269
-0.01(-4.03%)
Jun 08, 2022
0.3750
0.3800
0.3548
0.3548
387,548
-0.01(-1.99%)
Jun 07, 2022
0.3733
0.3750
0.3550
0.3620
501,421
+0.00(+0.06%)
Jun 06, 2022
0.3500
0.3710
0.3220
0.3618
707,738
+0.01(+3.55%)
Jun 03, 2022
0.3100
0.3558
0.3090
0.3494
492,301
+0.02(+5.88%)
Jun 02, 2022
0.3600
0.3670
0.3174
0.3300
665,514
-0.02(-6.06%)
Jun 01, 2022
0.3450
0.3800
0.3450
0.3513
433,612
-0.00(-1.32%)
May 31, 2022
0.3500
0.3800
0.3440
0.3560
1,087,538
+0.03(+8.54%)
May 27, 2022
0.3690
0.3690
0.3236
0.3280
471,036
-0.02(-4.73%)
May 26, 2022
0.3170
0.3550
0.2900
0.3443
2,043,975
+0.06(+21.06%)
May 25, 2022
0.3000
0.3000
0.2789
0.2844
261,697
+0.00(+1.57%)
May 24, 2022
0.2995
0.2999
0.2580
0.2800
375,984
-0.02(-5.98%)
May 23, 2022
0.3300
0.3300
0.2855
0.2978
113,674
-0.00(-0.73%)
May 20, 2022
0.3090
0.3211
0.2855
0.3000
314,077
+0.01(+1.69%)
May 19, 2022
0.2360
0.2950
0.2360
0.2950
1,454,561
+0.05(+21.90%)
May 18, 2022
0.2200
0.2420
0.2142
0.2420
250,476
+0.02(+11.26%)
May 17, 2022
0.2250
0.2419
0.2175
0.2175
170,142
-0.00(-1.14%)
May 16, 2022
0.1700
0.2393
0.1700
0.2200
485,065
+0.04(+25.00%)
May 13, 2022
0.1750
0.1945
0.1723
0.1760
203,451
+0.01(+3.53%)
May 12, 2022
0.1650
0.1828
0.1602
0.1700
317,554
-0.01(-5.56%)
May 11, 2022
0.1800
0.1825
0.1719
0.1800
177,970
-0.00(-0.39%)
May 10, 2022
0.1810
0.2080
0.1750
0.1807
977,935
-0.02(-10.81%)
May 09, 2022
0.2037
0.2200
0.1848
0.2026
619,808
-0.02(-7.91%)
May 06, 2022
0.2037
0.2358
0.2037
0.2200
197,898
+0.00(+0.41%)
May 05, 2022
0.2233
0.2364
0.2100
0.2191
280,309
-0.00(-1.75%)
May 04, 2022
0.2190
0.2312
0.2120
0.2230
199,472
-0.01(-4.99%)
May 03, 2022
0.2590
0.2800
0.2250
0.2347
275,101
-0.01(-2.61%)
May 02, 2022
0.2500
0.2580
0.2376
0.2410
318,253
-0.01(-4.97%)
Apr 29, 2022
0.2730
0.2896
0.2501
0.2536
493,077
-0.03(-9.43%)
Apr 28, 2022
0.2710
0.2826
0.2651
0.2800
194,059
-0.00(-0.18%)
Apr 27, 2022
0.2915
0.3200
0.2705
0.2805
527,612
-0.01(-3.28%)
Apr 26, 2022
0.2890
0.3300
0.2730
0.2900
747,264
+0.01(+3.61%)
Apr 25, 2022
0.2800
0.3000
0.2600
0.2799
425,942
-0.00(-0.04%)
Apr 22, 2022
0.3037
0.3128
0.2700
0.2800
760,506
-0.01(-3.45%)
Apr 21, 2022
0.2355
0.2990
0.2300
0.2900
988,792
+0.05(+20.83%)
Apr 20, 2022
0.3180
0.3442
0.2400
0.2400
1,774,985
-0.09(-28.32%)
Apr 19, 2022
0.2900
0.3468
0.2800
0.3348
1,663,812
+0.05(+19.57%)
Apr 18, 2022
0.2442
0.2800
0.2360
0.2800
687,140
+0.04(+14.66%)
Apr 14, 2022
0.2536
0.2642
0.2360
0.2442
590,303
+0.00(+0.74%)
Apr 13, 2022
0.2210
0.2500
0.2070
0.2424
2,203,119
+0.04(+19.41%)
Apr 12, 2022
0.1880
0.2130
0.1640
0.2030
1,673,497
+0.03(+19.27%)
Apr 11, 2022
0.1650
0.1821
0.1450
0.1702
1,096,881
+0.01(+3.84%)
Apr 08, 2022
0.1320
0.1639
0.1320
0.1639
446,865
+0.02(+14.54%)
Apr 07, 2022
0.1270
0.1431
0.1255
0.1431
502,691
+0.02(+14.48%)
Apr 06, 2022
0.1200
0.1360
0.1200
0.1250
261,027
-0.01(-5.80%)
Apr 05, 2022
0.1340
0.1362
0.1300
0.1327
558,683
-0.00(-1.70%)
Apr 04, 2022
0.1482
0.1482
0.1300
0.1350
733,024
-0.01(-7.22%)
Apr 01, 2022
0.1470
0.1590
0.1400
0.1455
300,586
+0.00(+1.54%)
Mar 31, 2022
0.1500
0.1590
0.1403
0.1433
385,287
-0.01(-6.16%)
Mar 30, 2022
0.1581
0.1683
0.1490
0.1527
1,011,269
-0.01(-8.84%)
Mar 29, 2022
0.1900
0.1900
0.1660
0.1675
820,943
-0.01(-6.94%)
Mar 28, 2022
0.1800
0.1863
0.1767
0.1800
178,835
-0.00(-2.44%)
Mar 25, 2022
0.1829
0.1880
0.1675
0.1845
262,575
+0.00(+0.87%)
Mar 24, 2022
0.1830
0.1830
0.1730
0.1829
99,391
+0.01(+2.93%)
Mar 23, 2022
0.1950
0.1950
0.1711
0.1777
284,574
-0.00(-1.28%)
Mar 22, 2022
0.1739
0.1870
0.1700
0.1800
296,612
+0.01(+3.57%)
Mar 21, 2022
0.1803
0.1850
0.1713
0.1738
300,827
-0.01(-3.44%)
Mar 18, 2022
0.1784
0.1829
0.1713
0.1800
202,869
+0.00(+0.00%)
Mar 17, 2022
0.1671
0.1832
0.1671
0.1800
447,052
+0.00(+1.18%)
Mar 16, 2022
0.1950
0.1950
0.1671
0.1779
235,324
+0.01(+4.28%)
Mar 15, 2022
0.1757
0.1802
0.1703
0.1706
156,056
-0.00(-2.51%)
Mar 14, 2022
0.1950
0.1976
0.1748
0.1750
242,433
-0.01(-3.05%)
Mar 11, 2022
0.1950
0.1950
0.1786
0.1805
210,157
-0.01(-2.80%)
Mar 10, 2022
0.1500
0.1857
0.1500
0.1857
303,071
+0.02(+9.95%)
Mar 09, 2022
0.1510
0.1698
0.1510
0.1689
624,017
+0.01(+3.56%)
Mar 08, 2022
0.1700
0.1750
0.1578
0.1631
816,255
-0.01(-5.01%)
Mar 07, 2022
0.1627
0.1738
0.1550
0.1717
1,011,854
-0.01(-2.99%)
Mar 04, 2022
0.1880
0.1880
0.1550
0.1770
1,994,486
-0.00(-0.06%)
Mar 03, 2022
0.1858
0.1858
0.1716
0.1771
418,018
-0.00(-2.32%)
Mar 02, 2022
0.1900
0.1900
0.1750
0.1813
974,906
-0.01(-3.72%)
Mar 01, 2022
0.1910
0.2024
0.1701
0.1883
1,125,383
-0.01(-4.71%)
Feb 28, 2022
0.1951
0.2052
0.1920
0.1976
665,379
-0.01(-5.41%)
Feb 25, 2022
0.2117
0.2124
0.2001
0.2089
413,783
-0.00(-0.52%)
Feb 24, 2022
0.1979
0.2108
0.1951
0.2100
418,230
+0.01(+2.64%)
Feb 23, 2022
0.2011
0.2140
0.2001
0.2046
235,864
-0.01(-2.62%)
Feb 22, 2022
0.2011
0.2170
0.2009
0.2101
418,578
+0.00(+0.05%)
Feb 18, 2022
0.2100
0
+0.01(+4.12%)
Feb 17, 2022
0.2000
0.2018
0.1943
0.2017
343,559
-0.00(-0.15%)
Feb 16, 2022
0.2093
0.2136
0.1971
0.2020
534,388
+0.00(+1.00%)
Feb 15, 2022
0.2076
0.2330
0.1921
0.2000
914,778
-0.02(-7.02%)
Feb 14, 2022
0.2001
0.2320
0.2001
0.2151
577,643
-0.00(-1.33%)
Feb 11, 2022
0.2250
0.2250
0.2050
0.2180
522,736
+0.01(+2.49%)
Feb 10, 2022
0.2084
0.2250
0.2063
0.2127
321,700
-0.00(-0.19%)
Feb 09, 2022
0.2247
0.2247
0.2100
0.2131
362,074
-0.00(-0.88%)
Feb 08, 2022
0.2101
0.2243
0.2100
0.2150
228,480
-0.00(-0.92%)
Feb 07, 2022
0.2193
0.2540
0.2121
0.2170
440,692
-0.00(-0.41%)
Feb 04, 2022
0.2145
0.2259
0.2100
0.2179
440,677
-0.00(-0.91%)
Feb 03, 2022
0.2200
0.2256
0.2130
0.2199
200,576
-0.01(-2.66%)
Feb 02, 2022
0.2700
0.2700
0.2153
0.2259
254,985
+0.00(+1.99%)
Feb 01, 2022
0.2249
0.2288
0.2116
0.2215
265,155
+0.01(+2.45%)
Jan 31, 2022
0.2150
0.2162
669,083
-0.02(-6.57%)
Jan 28, 2022
0.2320
0.2500
0.2187
0.2314
336,301
+0.01(+2.21%)
Jan 27, 2022
0.2258
0.2457
0.2200
0.2264
194,887
-0.01(-5.27%)
Jan 26, 2022
0.2520
0.2520
0.2322
0.2390
280,427
+0.00(+0.97%)
Jan 25, 2022
0.2200
0.2439
0.2100
0.2367
1,253,544
+0.02(+8.43%)
Jan 24, 2022
0.2300
0.2503
0.2120
0.2183
914,786
-0.03(-13.37%)
Jan 21, 2022
0.2606
0.2606
0.2381
0.2520
277,065
-0.00(-0.40%)
Jan 20, 2022
0.2750
0.2800
0.2380
0.2530
1,173,798
-0.00(-0.04%)
Jan 19, 2022
0.2400
0.2531
0.2190
0.2531
1,083,164
+0.03(+14.94%)
Jan 18, 2022
0.2406
0.2530
0.2153
0.2202
543,483
-0.02(-8.25%)
Jan 14, 2022
0.2400
0
-0.01(-3.34%)
Jan 13, 2022
0.2615
0.2615
0.2320
0.2483
155,295
+0.00(+1.51%)
Jan 12, 2022
0.2516
0.2678
0.2340
0.2446
178,733
-0.00(-1.21%)
Jan 11, 2022
0.2250
0.2500
0.2250
0.2476
592,295
+0.00(+1.48%)
Jan 10, 2022
0.2500
0.2670
0.2307
0.2440
484,846
+0.00(+0.00%)
Jan 07, 2022
0.2200
0.2700
0.2200
0.2440
1,351,511
+0.01(+4.77%)
Jan 06, 2022
0.2500
0.2700
0.2300
0.2329
1,396,120
-0.03(-12.61%)
Jan 05, 2022
0.2811
0.2811
0.2688
0.2665
381,200
+0.00(+0.57%)
Jan 04, 2022
0.2916
0.2916
0.2600
0.2650
489,052
-0.02(-7.28%)
Jan 03, 2022
0.2500
0.2943
0.2500
0.2858
410,193
+0.02(+6.64%)
Dec 31, 2021
0.2660
0.2660
0.2500
0.2680
2,402,369
-0.00(-1.25%)
Dec 30, 2021
0.3000
0.3100
0.2455
0.2714
3,203,118
-0.04(-13.40%)
Dec 29, 2021
0.3000
0.3420
0.2893
0.3134
1,062,110
-0.02(-6.03%)
Dec 28, 2021
0.3149
0.3340
0.3000
0.3335
568,478
+0.02(+5.81%)
Dec 27, 2021
0.3259
0.3469
0.3100
0.3152
338,583
-0.01(-3.28%)
Dec 23, 2021
0.3150
0.3409
0.3100
0.3259
347,720
-0.00(-1.24%)
Dec 22, 2021
0.3540
0.3540
0.3223
0.3300
483,732
+0.00(+0.06%)
Dec 21, 2021
0.3200
0.3334
0.3100
0.3298
244,949
+0.01(+3.13%)
Dec 20, 2021
0.3200
0.3430
0.3100
0.3198
297,865
-0.01(-1.60%)
Dec 17, 2021
0.3101
0.3282
0.3100
0.3250
686,717
+0.01(+2.14%)
Dec 16, 2021
0.3318
0.3368
0.3100
0.3182
393,253
-0.01(-2.00%)
Dec 15, 2021
0.3456
0.3543
0.3177
0.3247
565,404
-0.02(-5.88%)
Dec 14, 2021
0.3420
0.3488
0.3150
0.3450
1,537,794
-0.00(-1.17%)
Dec 13, 2021
0.3880
0.3880
0.3491
0.3491
681,225
-0.02(-5.65%)
Dec 10, 2021
0.3700
0.3800
0.3651
0.3700
568,689
-0.01(-1.99%)
Dec 09, 2021
0.3875
0.3875
0.3700
0.3775
203,420
-0.01(-1.64%)
Dec 08, 2021
0.3924
0.3924
0.3750
0.3838
233,751
+0.00(+1.32%)
Dec 07, 2021
0.3690
0.3973
0.3650
0.3788
230,802
-0.01(-1.51%)
Dec 06, 2021
0.3925
0.4071
0.3620
0.3846
846,863
-0.00(-1.23%)
Dec 03, 2021
0.3820
0.4099
0.3820
0.3894
622,620
-0.02(-5.02%)
Dec 02, 2021
0.4212
0.4407
0.3900
0.4100
674,721
-0.02(-4.23%)
Dec 01, 2021
0.4315
0.4380
0.4000
0.4281
440,677
+0.00(+1.16%)
Nov 30, 2021
0.4340
0.4350
0.3995
0.4232
1,354,226
+0.02(+4.49%)
Nov 29, 2021
0.3970
0.4084
0.3750
0.4050
669,827
+0.02(+3.85%)
Nov 26, 2021
0.3828
0.3996
0.3672
0.3900
768,490
+0.02(+4.14%)
Nov 24, 2021
0.3785
0.3965
0.3745
0.3745
389,441
-0.02(-4.59%)
Nov 23, 2021
0.4000
0.4100
0.3850
0.3925
309,071
-0.00(-0.53%)
Nov 22, 2021
0.4000
0.4150
0.3750
0.3946
512,778
+0.01(+1.73%)
Nov 19, 2021
0.3991
0.4100
0.3831
0.3879
334,565
-0.01(-2.34%)
Nov 18, 2021
0.4350
0.3972
0.3920
0.3972
774,017
-0.01(-2.41%)
Nov 17, 2021
0.4230
0.4230
0.3720
0.4070
349,782
+0.00(+1.24%)
Nov 16, 2021
0.4145
0.4380
0.4000
0.4020
1,106,253
+0.00(+0.75%)
Nov 15, 2021
0.4200
0.4200
0.3740
0.3990
1,062,031
+0.03(+6.68%)
Nov 12, 2021
0.3850
0.3900
0.3677
0.3740
531,873
-0.01(-1.84%)
Nov 11, 2021
0.4070
0.4070
0.3800
0.3810
487,936
-0.00(-0.24%)
Nov 10, 2021
0.3800
0.3819
323,557
-0.01(-3.32%)
Nov 09, 2021
0.3875
0.4016
0.3850
0.3950
673,552
+0.00(+0.89%)
Nov 08, 2021
0.4200
0.4200
0.3894
0.3915
701,966
-0.01(-2.32%)
Nov 05, 2021
0.4250
0.4530
0.3849
0.4008
1,508,720
-0.04(-8.91%)
Nov 04, 2021
0.4477
0.4623
0.4350
0.4400
720,231
-0.02(-4.35%)
Nov 03, 2021
0.4720
0.4827
0.4348
0.4600
1,351,203
-0.01(-1.81%)
Nov 02, 2021
0.4500
0.4788
0.4192
0.4685
1,587,457
-0.00(-0.23%)
Nov 01, 2021
0.3908
0.4700
0.3870
0.4696
2,953,100
+0.08(+21.34%)
Oct 29, 2021
0.3889
0.4000
0.3700
0.3870
777,463
+0.01(+1.84%)
Oct 28, 2021
0.3879
0.3900
0.3676
0.3800
690,952
+0.01(+1.39%)
Oct 27, 2021
0.3850
0.3922
0.3720
0.3748
407,848
-0.00(-1.24%)
Oct 26, 2021
0.3880
0.3795
1,031,027
+0.02(+5.01%)
Oct 25, 2021
0.3500
0.3731
0.3500
0.3614
433,825
+0.00(+0.47%)
Oct 22, 2021
0.3733
0.3884
0.3597
0.3597
722,107
-0.02(-4.08%)
Oct 21, 2021
0.3786
0.3900
0.3570
0.3750
439,129
-0.00(-0.45%)
Oct 20, 2021
0.3648
0.3900
0.3560
0.3767
289,463
+0.01(+2.59%)
Oct 19, 2021
0.3560
0.3843
0.3465
0.3672
697,839
-0.00(-0.68%)
Oct 18, 2021
0.4000
0.4130
0.3600
0.3697
975,291
-0.00(-0.62%)
Oct 15, 2021
0.3800
0.3821
0.3557
0.3720
286,931
+0.00(+0.54%)
Oct 14, 2021
0.3986
0.3986
0.3640
0.3700
522,556
-0.02(-4.15%)
Oct 13, 2021
0.3865
0.4045
0.3701
0.3860
488,604
+0.00(+0.26%)
Oct 12, 2021
0.3700
0.3936
0.3700
0.3850
405,018
+0.01(+1.34%)
Oct 11, 2021
0.3571
0.3965
0.3571
0.3799
377,729
-0.01(-2.59%)
Oct 08, 2021
0.3825
0.4025
0.3722
0.3900
499,400
+0.01(+2.12%)
Oct 07, 2021
0.3399
0.3933
0.3200
0.3819
558,364
+0.05(+15.73%)
Oct 06, 2021
0.3356
0.3400
0.3189
0.3300
301,949
-0.01(-1.67%)
Oct 05, 2021
0.3200
0.3432
0.3040
0.3356
500,204
+0.01(+2.38%)
Oct 04, 2021
0.3200
0.3533
0.3051
0.3278
425,927
+0.01(+2.44%)
Oct 01, 2021
0.3200
0.3510
0.3071
0.3200
1,983,764
-0.04(-10.11%)
Sep 30, 2021
0.3538
0.3700
0.3500
0.3560
257,747
-0.01(-3.26%)
Sep 29, 2021
0.3898
0.3898
0.3601
0.3680
249,093
-0.01(-3.29%)
Sep 28, 2021
0.3850
0.3909
0.3523
0.3805
492,036
+0.00(+0.13%)
Sep 27, 2021
0.3747
0.3852
0.3700
0.3800
337,026
-0.00(-0.11%)
Sep 24, 2021
0.3585
0.3875
0.3585
0.3804
292,597
-0.00(-0.37%)
Sep 23, 2021
0.4040
0.4040
0.3590
0.3818
327,670
-0.01(-1.80%)
Sep 22, 2021
0.3350
0.4000
0.3350
0.3888
417,860
+0.03(+7.08%)
Sep 21, 2021
0.3510
0.3823
0.3250
0.3631
647,406
+0.01(+3.15%)
Sep 20, 2021
0.3600
0.3600
0.3600
0.3520
966,754
-0.01(-2.22%)
Sep 17, 2021
0.3800
0.3975
0.3600
0.3600
741,732
-0.02(-6.01%)
Sep 16, 2021
0.4165
0.4165
0.3800
0.3830
392,592
-0.00(-1.01%)
Sep 15, 2021
0.3855
0.4008
0.3816
0.3869
356,154
-0.00(-0.49%)
Sep 14, 2021
0.4160
0.4160
0.3700
0.3888
442,834
-0.00(-1.02%)
Sep 13, 2021
0.4000
0.4210
0.3800
0.3928
653,644
-0.01(-2.53%)
Sep 10, 2021
0.4160
0.4238
0.3888
0.4030
726,799
-0.02(-3.86%)
Sep 09, 2021
0.3745
0.4200
0.3644
0.4192
2,055,626
+0.05(+14.22%)
Sep 08, 2021
0.3318
0.3850
0.3318
0.3670
1,275,536
+0.02(+5.40%)
Sep 07, 2021
0.3293
0.3491
0.3200
0.3482
501,310
+0.02(+6.32%)
Sep 03, 2021
0.3195
0.3475
0.2989
0.3275
1,407,108
+0.02(+5.20%)
Sep 02, 2021
0.3128
0.3134
0.2940
0.3113
1,535,896
-0.00(-0.03%)
Sep 01, 2021
0.3200
0.3300
0.3000
0.3114
817,943
-0.01(-4.18%)
Aug 31, 2021
0.3500
0.3500
0.3135
0.3250
270,772
-0.00(-1.28%)
Aug 30, 2021
0.3250
0.3490
0.3200
0.3292
537,960
-0.01(-3.60%)
Aug 27, 2021
0.3250
0.3449
0.3200
0.3415
442,906
+0.01(+1.94%)
Aug 26, 2021
0.3500
0.3600
0.3300
0.3350
449,539
-0.01(-3.21%)
Aug 25, 2021
0.3368
0.3514
0.3245
0.3461
464,095
+0.01(+1.79%)
Aug 24, 2021
0.3485
0.3524
0.3351
0.3400
608,494
-0.01(-2.27%)
Aug 23, 2021
0.2990
0.3479
0.2990
0.3479
589,279
+0.03(+9.06%)
Aug 20, 2021
0.3100
0.3266
0.3000
0.3190
451,814
+0.01(+2.24%)
Aug 19, 2021
0.3440
0.3440
0.3002
0.3120
560,604
-0.02(-4.88%)
Aug 18, 2021
0.3500
0.3617
0.3260
0.3280
445,130
+0.01(+2.05%)
Aug 17, 2021
0.3064
0.3332
0.3021
0.3214
848,298
+0.00(+0.75%)
Aug 16, 2021
0.3178
0.3392
0.3100
0.3190
1,184,913
-0.00(-1.45%)
Aug 13, 2021
0.3400
0.3340
0.3130
0.3237
912,262
-0.01(-3.08%)
Aug 12, 2021
0.3420
0.3500
0.3200
0.3340
2,249,118
-0.01(-3.13%)
Aug 11, 2021
0.3985
0.4254
0.2751
0.3448
12,866,024
-0.07(-15.90%)
Aug 10, 2021
0.4000
0.4388
0.4000
0.4100
379,250
-0.01(-1.56%)
Aug 09, 2021
0.4550
0.4550
0.4013
0.4165
452,134
-0.00(-0.83%)
Aug 06, 2021
0.3952
0.4350
0.3952
0.4200
739,770
+0.02(+5.00%)
Aug 05, 2021
0.4032
0.4150
0.3900
0.4000
582,640
+0.00(+0.00%)
Aug 04, 2021
0.3800
0.4249
0.3800
0.4000
1,039,364
+0.00(+0.00%)
Aug 03, 2021
0.4200
0.4200
0.3850
0.4000
676,928
-0.01(-1.72%)
Aug 02, 2021
0.3803
0.4320
0.3710
0.4070
789,780
+0.01(+3.75%)
Jul 30, 2021
0.3950
0.4160
0.3850
0.3923
716,163
-0.01(-1.93%)
Jul 29, 2021
0.4150
0.4199
0.3969
0.4000
663,399
-0.01(-2.94%)
Jul 28, 2021
0.4330
0.4350
0.4033
0.4121
821,981
-0.01(-2.71%)
Jul 27, 2021
0.4630
0.4630
0.4176
0.4236
487,045
-0.02(-3.53%)
Jul 26, 2021
0.4365
0.4503
0.4300
0.4391
697,400
+0.01(+1.41%)
Jul 23, 2021
0.4695
0.4695
0.4158
0.4330
757,613
-0.01(-1.23%)
Jul 22, 2021
0.4279
0.4800
0.4250
0.4384
314,493
-0.00(-0.14%)
Jul 21, 2021
0.4575
0.4575
0.4250
0.4390
485,999
+0.00(+0.92%)
Jul 20, 2021
0.4800
0.4800
0.4304
0.4350
461,693
-0.01(-3.14%)
Jul 19, 2021
0.4354
0.4975
0.4302
0.4491
897,016
-0.00(-0.42%)
Jul 16, 2021
0.4695
0.5000
0.4450
0.4510
817,729
-0.01(-2.38%)
Jul 15, 2021
0.4930
0.5000
0.4414
0.4620
2,410,022
+0.00(+0.00%)
Jul 14, 2021
0.4428
0.4800
0.4300
0.4620
718,203
+0.02(+4.41%)
Jul 13, 2021
0.4750
0.4750
0.4308
0.4425
724,439
-0.00(-0.07%)
Jul 12, 2021
0.4280
0.4664
0.4250
0.4428
945,440
+0.01(+2.15%)
Jul 09, 2021
0.4600
0.4750
0.4229
0.4335
566,917
+0.00(+0.81%)
Jul 08, 2021
0.4440
0.4469
0.4058
0.4300
1,014,949
-0.01(-1.19%)
Jul 07, 2021
0.4860
0.5100
0.4295
0.4352
1,613,944
-0.06(-12.43%)
Jul 06, 2021
0.5030
0.5060
0.4657
0.4970
1,288,702
+0.01(+1.43%)
Jul 02, 2021
0.4410
0.4900
0.4410
0.4900
953,625
+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.