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
Titan Medical Inc
(NQ:
TMDI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 9, 2023
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, 2020
0.8000
0.8700
0.7600
0.8300
1,023,631
+0.02(+3.11%)
Jun 29, 2020
0.8571
0.8649
0.7503
0.8050
1,130,657
-0.04(-4.85%)
Jun 26, 2020
0.9000
0.9100
0.8400
0.8460
1,093,500
-0.04(-4.94%)
Jun 25, 2020
0.8500
0.9900
0.8500
0.8900
1,249,239
+0.03(+3.49%)
Jun 24, 2020
0.9500
0.9500
0.8100
0.8600
2,431,257
-0.07(-7.53%)
Jun 23, 2020
1.060
1.080
0.9100
0.9300
3,214,766
-0.14(-13.08%)
Jun 22, 2020
1.140
1.140
1.050
1.070
1,744,892
-0.04(-3.60%)
Jun 19, 2020
1.130
1.150
1.070
1.110
1,963,900
+0.00(+0.00%)
Jun 18, 2020
1.100
1.150
1.080
1.110
1,506,196
+0.02(+1.83%)
Jun 17, 2020
1.190
1.250
1.080
1.090
2,615,417
-0.09(-7.63%)
Jun 16, 2020
1.160
1.300
1.110
1.180
5,444,288
+0.04(+3.51%)
Jun 15, 2020
1.120
1.230
1.050
1.140
2,803,570
+0.00(+0.00%)
Jun 12, 2020
1.260
1.270
1.130
1.140
1,661,100
+0.00(+0.00%)
Jun 11, 2020
1.100
1.250
1.050
1.140
3,209,625
-0.09(-7.32%)
Jun 10, 2020
1.340
1.450
1.190
1.230
5,048,856
-0.02(-1.60%)
Jun 09, 2020
1.390
1.750
1.200
1.250
26,767,112
-0.02(-1.57%)
Jun 08, 2020
1.080
1.400
1.040
1.270
14,812,323
+0.23(+22.12%)
Jun 05, 2020
1.280
1.440
1.000
1.040
16,330,900
-0.53(-33.76%)
Jun 04, 2020
0.6800
1.570
0.5700
1.570
91,113,816
+1.29(+466.99%)
Jun 03, 2020
0.2770
0.2900
0.2620
0.2769
1,459,082
-0.00(-1.11%)
Jun 02, 2020
0.2900
0.2900
0.2700
0.2800
1,051,531
-0.01(-3.45%)
Jun 01, 2020
0.2670
0.2931
0.2600
0.2900
2,495,171
+0.02(+8.70%)
May 29, 2020
0.2700
0.2799
0.2650
0.2668
441,100
-0.00(-1.19%)
May 28, 2020
0.2700
0.2800
0.2700
0.2700
825,419
-0.01(-4.63%)
May 27, 2020
0.3100
0.3140
0.2612
0.2831
2,973,555
-0.04(-11.53%)
May 26, 2020
0.3323
0.3323
0.3122
0.3200
1,011,574
+0.00(+1.56%)
May 22, 2020
0.3110
0.3290
0.2950
0.3151
1,374,300
+0.02(+5.03%)
May 21, 2020
0.3100
0.3200
0.2900
0.3000
1,302,254
+0.01(+3.99%)
May 20, 2020
0.3000
0.3323
0.2850
0.2885
2,006,930
-0.01(-3.77%)
May 19, 2020
0.2850
0.3430
0.2624
0.2998
8,835,591
+0.02(+8.98%)
May 18, 2020
0.2780
0.2980
0.2700
0.2751
1,465,392
+0.00(+0.59%)
May 15, 2020
0.2700
0.2850
0.2673
0.2735
876,700
+0.00(+0.74%)
May 14, 2020
0.2900
0.2900
0.2669
0.2715
1,236,361
-0.03(-9.50%)
May 13, 2020
0.3100
0.3110
0.2601
0.3000
3,503,304
+0.01(+3.45%)
May 12, 2020
0.2651
0.3298
0.2501
0.2900
7,618,923
+0.03(+11.54%)
May 11, 2020
0.2500
0.2699
0.2480
0.2600
813,244
+0.01(+4.00%)
May 08, 2020
0.2348
0.2600
0.2348
0.2500
680,200
+0.01(+3.95%)
May 07, 2020
0.2420
0.2646
0.2159
0.2405
5,254,891
+0.00(+0.21%)
May 06, 2020
0.2600
0.2700
0.2400
0.2400
1,158,786
-0.01(-4.00%)
May 05, 2020
0.2800
0.2900
0.2500
0.2500
1,194,241
-0.02(-7.41%)
May 04, 2020
0.2900
0.3000
0.2700
0.2700
1,748,986
-0.04(-12.11%)
May 01, 2020
0.3078
0.3220
0.2970
0.3072
557,000
+0.01(+3.43%)
Apr 30, 2020
0.3300
0.3550
0.2914
0.2970
1,520,732
-0.04(-12.65%)
Apr 29, 2020
0.2900
0.4100
0.2800
0.3400
8,148,548
+0.07(+24.31%)
Apr 28, 2020
0.2810
0.2854
0.2700
0.2735
424,968
-0.01(-4.17%)
Apr 27, 2020
0.2855
0.2900
0.2700
0.2854
434,922
+0.01(+3.78%)
Apr 24, 2020
0.2924
0.2924
0.2700
0.2750
348,700
-0.01(-1.79%)
Apr 23, 2020
0.2600
0.2900
0.2600
0.2800
514,026
+0.02(+8.53%)
Apr 22, 2020
0.2750
0.2750
0.2500
0.2580
311,995
-0.01(-4.44%)
Apr 21, 2020
0.3000
0.3000
0.2600
0.2700
694,953
-0.02(-6.90%)
Apr 20, 2020
0.2600
0.3400
0.2500
0.2900
1,929,368
+0.03(+13.59%)
Apr 17, 2020
0.2574
0.2799
0.2400
0.2553
1,080,200
+0.01(+2.12%)
Apr 16, 2020
0.2300
0.2800
0.2200
0.2500
1,715,884
+0.02(+10.28%)
Apr 15, 2020
0.2282
0.2440
0.2250
0.2267
675,798
+0.01(+3.05%)
Apr 14, 2020
0.2100
0.2200
0.2100
0.2200
413,437
+0.00(+2.23%)
Apr 13, 2020
0.2300
0.2300
0.1950
0.2152
642,362
-0.01(-4.82%)
Apr 09, 2020
0.2279
0.2400
0.2200
0.2261
669,200
+0.00(+0.53%)
Apr 08, 2020
0.2344
0.2350
0.2180
0.2249
382,151
-0.01(-2.22%)
Apr 07, 2020
0.2300
0.2400
0.2200
0.2300
1,060,173
+0.00(+0.00%)
Apr 06, 2020
0.2500
0.2500
0.2100
0.2300
697,562
+0.02(+8.18%)
Apr 03, 2020
0.2200
0.2349
0.2000
0.2126
754,800
-0.04(-14.96%)
Apr 02, 2020
0.2230
0.2550
0.1801
0.2500
2,785,690
+0.03(+13.58%)
Apr 01, 2020
0.2100
0.2400
0.2051
0.2201
2,109,754
-0.05(-18.48%)
Mar 31, 2020
0.2210
0.2700
0.1810
0.2700
9,505,248
-0.07(-20.59%)
Mar 30, 2020
0.1700
0.4500
0.1700
0.3400
43,745,912
+0.17(+97.10%)
Mar 27, 2020
0.1800
0.1800
0.1650
0.1725
2,629,200
-0.01(-4.17%)
Mar 26, 2020
0.1581
0.1810
0.1520
0.1800
5,987,309
+0.02(+12.50%)
Mar 25, 2020
0.1800
0.1900
0.1500
0.1600
6,876,327
-0.05(-23.81%)
Mar 24, 2020
0.2300
0.2400
0.2000
0.2100
429,127
+0.01(+3.40%)
Mar 23, 2020
0.2800
0.2800
0.2000
0.2031
471,981
-0.03(-11.70%)
Mar 20, 2020
0.1894
0.2300
0.1821
0.2300
394,200
+0.05(+27.78%)
Mar 19, 2020
0.1300
0.1900
0.1200
0.1800
450,818
+0.03(+24.05%)
Mar 18, 2020
0.1898
0.1900
0.1400
0.1451
840,346
-0.02(-14.65%)
Mar 17, 2020
0.2000
0.2000
0.1500
0.1700
540,581
-0.01(-4.12%)
Mar 16, 2020
0.2000
0.2100
0.1700
0.1773
247,215
-0.04(-17.53%)
Mar 13, 2020
0.2250
0.2250
0.1901
0.2150
599,000
-0.00(-0.19%)
Mar 12, 2020
0.1970
0.2300
0.1791
0.2154
1,094,399
+0.02(+9.34%)
Mar 11, 2020
0.2705
0.2867
0.1780
0.1970
1,399,675
-0.07(-27.04%)
Mar 10, 2020
0.3000
0.3000
0.2500
0.2700
499,993
+0.02(+8.00%)
Mar 09, 2020
0.2500
0.3100
0.2200
0.2500
636,530
-0.06(-20.28%)
Mar 06, 2020
0.3500
0.3500
0.3000
0.3136
383,900
-0.03(-9.49%)
Mar 05, 2020
0.3693
0.3830
0.3352
0.3465
204,893
-0.02(-6.28%)
Mar 04, 2020
0.3816
0.4000
0.3343
0.3697
191,694
-0.01(-2.74%)
Mar 03, 2020
0.4400
0.4400
0.3800
0.3801
354,331
-0.00(-0.05%)
Mar 02, 2020
0.4400
0.4500
0.3750
0.3803
55,321
+0.01(+2.73%)
Feb 28, 2020
0.3600
0.3800
0.3500
0.3702
143,900
+0.00(+0.41%)
Feb 27, 2020
0.3800
0.3900
0.3610
0.3687
150,505
-0.00(-0.83%)
Feb 26, 2020
0.3800
0.3850
0.3610
0.3718
108,613
-0.02(-4.00%)
Feb 25, 2020
0.3800
0.3873
0.3500
0.3873
224,496
+0.02(+4.14%)
Feb 24, 2020
0.3772
0.3800
0.3611
0.3719
68,799
-0.01(-2.77%)
Feb 21, 2020
0.3800
0.3998
0.3780
0.3825
51,700
-0.01(-1.92%)
Feb 20, 2020
0.4400
0.4400
0.3801
0.3900
178,768
+0.00(+0.00%)
Feb 19, 2020
0.4000
0.4100
0.3500
0.3900
381,931
-0.01(-1.47%)
Feb 18, 2020
0.4500
0.4500
0.3911
0.3958
268,467
-0.03(-7.31%)
Feb 14, 2020
0.4400
0.4628
0.4200
0.4270
145,500
-0.00(-0.40%)
Feb 13, 2020
0.4800
0.4800
0.4237
0.4287
312,505
-0.04(-8.79%)
Feb 12, 2020
0.5069
0.5200
0.4598
0.4700
340,665
-0.03(-5.13%)
Feb 11, 2020
0.5000
0.5250
0.4800
0.4954
480,270
+0.00(+0.04%)
Feb 10, 2020
0.4935
0.5099
0.4800
0.4952
261,447
+0.01(+1.06%)
Feb 07, 2020
0.5000
0.5174
0.4800
0.4900
322,100
-0.01(-1.71%)
Feb 06, 2020
0.5085
0.5190
0.4901
0.4985
220,759
-0.00(-0.30%)
Feb 05, 2020
0.4900
0.5100
0.4800
0.5000
189,214
+0.02(+3.09%)
Feb 04, 2020
0.4850
0.5300
0.4800
0.4850
486,806
-0.01(-1.02%)
Feb 03, 2020
0.4800
0.5300
0.4600
0.4900
565,296
+0.01(+1.45%)
Jan 31, 2020
0.4830
0.4856
0.4550
0.4830
150,300
+0.01(+2.77%)
Jan 30, 2020
0.4900
0.4900
0.4700
0.4700
120,518
-0.01(-2.08%)
Jan 29, 2020
0.5200
0.5200
0.4800
0.4800
132,252
-0.01(-2.10%)
Jan 28, 2020
0.4755
0.5600
0.4725
0.4903
315,896
+0.02(+4.32%)
Jan 27, 2020
0.5000
0.5000
0.4692
0.4700
329,588
+0.00(+0.00%)
Jan 24, 2020
0.5000
0.5000
0.4550
0.4700
334,600
-0.03(-5.36%)
Jan 23, 2020
0.5110
0.5274
0.4922
0.4966
414,545
-0.01(-1.86%)
Jan 22, 2020
0.5395
0.5398
0.5050
0.5060
340,047
+0.00(+0.78%)
Jan 21, 2020
0.5200
0.5450
0.5000
0.5021
349,843
-0.01(-1.55%)
Jan 17, 2020
0.5200
0.5498
0.5050
0.5100
248,400
-0.01(-1.89%)
Jan 16, 2020
0.5500
0.5600
0.5100
0.5198
377,999
-0.03(-5.49%)
Jan 15, 2020
0.6000
0.6200
0.5500
0.5500
350,642
-0.04(-6.16%)
Jan 14, 2020
0.5884
0.6500
0.5812
0.5861
283,115
-0.00(-0.68%)
Jan 13, 2020
0.6889
0.6889
0.5800
0.5901
514,264
-0.05(-7.55%)
Jan 10, 2020
0.6500
0.7300
0.6300
0.6383
822,900
+0.01(+1.83%)
Jan 09, 2020
0.5800
0.6339
0.5800
0.6268
429,449
+0.05(+8.97%)
Jan 08, 2020
0.5656
0.5839
0.5600
0.5752
769,343
+0.02(+2.71%)
Jan 07, 2020
0.5800
0.6000
0.5500
0.5600
347,891
+0.01(+1.27%)
Jan 06, 2020
0.5460
0.5950
0.5350
0.5530
1,019,287
+0.03(+6.35%)
Jan 03, 2020
0.5000
0.5400
0.5000
0.5200
489,900
+0.02(+3.96%)
Jan 02, 2020
0.5100
0.5100
0.4900
0.5002
395,309
+0.01(+1.05%)
Dec 31, 2019
0.4900
0.5100
0.4900
0.4950
549,000
-0.01(-1.00%)
Dec 30, 2019
0.4950
0.5020
0.4950
0.5000
366,950
+0.01(+1.98%)
Dec 27, 2019
0.5300
0.5300
0.4800
0.4903
355,100
-0.01(-1.96%)
Dec 26, 2019
0.5000
0.5200
0.4975
0.5001
344,054
+0.01(+2.06%)
Dec 24, 2019
0.5100
0.5100
0.4801
0.4900
206,200
+0.01(+1.37%)
Dec 23, 2019
0.4383
0.5067
0.4300
0.4834
457,254
+0.03(+5.73%)
Dec 20, 2019
0.4400
0.4659
0.4260
0.4572
172,400
+0.02(+5.06%)
Dec 19, 2019
0.4205
0.4468
0.4205
0.4352
150,064
+0.01(+2.35%)
Dec 18, 2019
0.4100
0.4576
0.4099
0.4252
315,835
-0.01(-3.36%)
Dec 17, 2019
0.4400
0.4600
0.4151
0.4400
232,727
+0.02(+3.92%)
Dec 16, 2019
0.4200
0.4371
0.4150
0.4234
172,920
-0.00(-0.66%)
Dec 13, 2019
0.4100
0.4499
0.4081
0.4262
255,200
-0.02(-4.87%)
Dec 12, 2019
0.4027
0.4672
0.4000
0.4480
345,441
+0.01(+1.80%)
Dec 11, 2019
0.4500
0.4799
0.4400
0.4401
449,862
-0.05(-10.24%)
Dec 10, 2019
0.5100
0.5489
0.4800
0.4903
427,341
-0.05(-9.02%)
Dec 09, 2019
0.5300
0.5600
0.4940
0.5389
503,011
-0.02(-3.41%)
Dec 06, 2019
0.5201
0.5722
0.5101
0.5579
312,100
+0.02(+4.09%)
Dec 05, 2019
0.5980
0.6045
0.5121
0.5360
203,437
-0.07(-11.65%)
Dec 04, 2019
0.6884
0.6884
0.6000
0.6067
176,912
-0.04(-5.45%)
Dec 03, 2019
0.6600
0.6600
0.5940
0.6417
472,216
+0.01(+1.09%)
Dec 02, 2019
0.6600
0.6600
0.5872
0.6348
473,191
+0.02(+2.95%)
Nov 29, 2019
0.6400
0.7000
0.5960
0.6166
334,300
-0.04(-6.62%)
Nov 27, 2019
0.6581
0.6700
0.6274
0.6603
238,100
+0.00(+0.05%)
Nov 26, 2019
0.6500
0.6728
0.6101
0.6600
387,724
-0.02(-2.58%)
Nov 25, 2019
0.6889
0.7219
0.6551
0.6775
296,506
-0.01(-1.80%)
Nov 22, 2019
0.6591
0.7200
0.6041
0.6899
342,800
+0.03(+4.53%)
Nov 21, 2019
0.6286
0.7199
0.6051
0.6600
355,755
+0.04(+6.28%)
Nov 20, 2019
0.5900
0.6400
0.5511
0.6210
537,873
+0.01(+2.12%)
Nov 19, 2019
0.5789
0.6679
0.5550
0.6081
1,029,833
+0.03(+4.59%)
Nov 18, 2019
0.6710
0.6790
0.5500
0.5814
515,434
-0.11(-15.74%)
Nov 15, 2019
0.4800
0.7190
0.4751
0.6900
1,165,700
+0.16(+30.19%)
Nov 14, 2019
0.5000
0.5600
0.4700
0.5300
728,255
+0.02(+3.78%)
Nov 13, 2019
0.5000
0.6200
0.4800
0.5107
736,586
+0.01(+2.14%)
Nov 12, 2019
0.4600
0.5000
0.4200
0.5000
481,424
+0.05(+10.04%)
Nov 11, 2019
0.5199
0.5199
0.4500
0.4544
325,442
-0.05(-10.09%)
Nov 08, 2019
0.5299
0.5453
0.4525
0.5054
1,638,000
-0.01(-2.81%)
Nov 07, 2019
0.7500
0.7600
0.4800
0.5200
5,309,272
+0.08(+18.45%)
Nov 06, 2019
0.4200
0.4500
0.3800
0.4390
635,448
+0.02(+3.54%)
Nov 05, 2019
0.4200
0.4600
0.4026
0.4240
1,091,243
-0.00(-0.66%)
Nov 04, 2019
0.4500
0.4500
0.4100
0.4268
665,721
-0.01(-2.65%)
Nov 01, 2019
0.4699
0.4778
0.4352
0.4384
291,300
-0.03(-6.70%)
Oct 31, 2019
0.4900
0.4900
0.4220
0.4699
284,056
+0.01(+3.03%)
Oct 30, 2019
0.5000
0.5000
0.4401
0.4561
923,913
+0.00(+0.04%)
Oct 29, 2019
0.5000
0.5000
0.4200
0.4559
982,974
+0.01(+1.31%)
Oct 28, 2019
0.4169
0.5000
0.4169
0.4500
669,799
+0.02(+5.63%)
Oct 25, 2019
0.4500
0.4700
0.4001
0.4260
922,100
-0.07(-14.80%)
Oct 24, 2019
0.5250
0.5300
0.4883
0.5000
233,458
+0.00(+0.00%)
Oct 23, 2019
0.5100
0.5300
0.4900
0.5000
462,092
-0.01(-2.19%)
Oct 22, 2019
0.5500
0.5569
0.4900
0.5112
360,849
-0.01(-1.69%)
Oct 21, 2019
0.6000
0.6160
0.5021
0.5200
548,711
-0.01(-2.00%)
Oct 18, 2019
0.5400
0.5600
0.5181
0.5306
329,700
-0.01(-2.28%)
Oct 17, 2019
0.5300
0.5629
0.5000
0.5430
580,115
-0.04(-6.38%)
Oct 16, 2019
0.6400
0.6900
0.5100
0.5800
1,925,155
-0.51(-46.79%)
Oct 15, 2019
1.150
1.150
1.060
1.090
752,273
+0.02(+1.87%)
Oct 14, 2019
1.080
1.100
1.060
1.070
41,959
-0.02(-1.83%)
Oct 11, 2019
1.140
1.140
1.050
1.090
514,900
-0.04(-3.54%)
Oct 10, 2019
1.160
1.160
1.080
1.130
419,988
+0.01(+0.89%)
Oct 09, 2019
1.090
1.230
1.000
1.120
1,450,936
+0.03(+2.75%)
Oct 08, 2019
1.150
1.150
1.060
1.090
402,486
+0.03(+2.83%)
Oct 07, 2019
1.100
1.150
1.050
1.060
403,554
-0.03(-2.75%)
Oct 04, 2019
1.050
1.110
1.000
1.090
418,100
+0.06(+5.83%)
Oct 03, 2019
0.9700
1.150
0.9700
1.030
654,891
+0.03(+3.14%)
Oct 02, 2019
1.000
1.100
0.9500
0.9986
384,946
+0.04(+4.13%)
Oct 01, 2019
1.080
1.160
0.9278
0.9590
665,738
-0.12(-11.20%)
Sep 30, 2019
1.050
1.170
1.000
1.080
722,674
+0.06(+5.88%)
Sep 27, 2019
1.150
1.150
0.9800
1.020
1,170,400
-0.07(-6.42%)
Sep 26, 2019
1.180
1.230
1.050
1.090
1,300,382
-0.09(-7.63%)
Sep 25, 2019
1.550
1.590
1.140
1.180
1,970,486
-0.88(-42.72%)
Sep 23, 2019
2.060
2.060
2.060
0
-0.01(-0.48%)
Sep 20, 2019
2.090
2.210
2.050
2.070
164,700
-0.04(-1.90%)
Sep 19, 2019
2.140
2.210
2.060
2.110
167,379
-0.02(-0.94%)
Sep 18, 2019
2.260
2.290
2.060
2.130
378,046
-0.11(-4.91%)
Sep 17, 2019
2.140
2.266
2.126
2.240
573,289
+0.12(+5.66%)
Sep 16, 2019
2.090
2.130
2.030
2.120
224,204
+0.06(+2.91%)
Sep 13, 2019
2.050
2.100
2.020
2.060
194,800
+0.01(+0.49%)
Sep 12, 2019
2.090
2.130
2.030
2.050
224,062
-0.03(-1.44%)
Sep 11, 2019
2.150
2.250
2.070
2.080
237,841
-0.02(-0.95%)
Sep 10, 2019
2.050
2.150
2.040
2.100
158,509
+0.06(+2.94%)
Sep 09, 2019
2.050
2.100
2.030
2.040
222,473
+0.00(+0.00%)
Sep 06, 2019
2.170
2.170
2.040
2.040
101,800
-0.06(-2.86%)
Sep 05, 2019
2.100
2.120
2.020
2.100
197,328
+0.01(+0.48%)
Sep 04, 2019
2.170
2.250
2.090
2.090
58,165
-0.05(-2.34%)
Sep 03, 2019
2.200
2.270
2.100
2.140
243,992
-0.01(-0.60%)
Aug 30, 2019
1.970
2.255
1.950
2.153
264,000
+0.18(+9.29%)
Aug 29, 2019
1.920
2.000
1.860
1.970
86,396
+0.07(+3.68%)
Aug 28, 2019
1.870
1.931
1.840
1.900
152,877
+0.02(+1.06%)
Aug 27, 2019
1.910
2.030
1.870
1.880
201,283
-0.06(-3.09%)
Aug 26, 2019
2.100
2.100
1.890
1.940
545,680
-0.12(-5.83%)
Aug 23, 2019
2.210
2.219
2.000
2.060
303,000
-0.16(-7.21%)
Aug 22, 2019
2.320
2.320
2.200
2.220
157,460
-0.08(-3.48%)
Aug 21, 2019
2.310
2.400
2.240
2.300
206,998
-0.01(-0.43%)
Aug 20, 2019
2.190
2.710
2.170
2.310
327,310
+0.13(+5.96%)
Aug 19, 2019
2.180
2.220
2.050
2.180
117,090
+0.03(+1.40%)
Aug 16, 2019
2.240
2.290
2.150
2.150
231,700
-0.06(-2.71%)
Aug 15, 2019
2.200
2.240
2.130
2.210
70,750
+0.02(+0.91%)
Aug 14, 2019
2.400
2.440
2.160
2.190
338,743
-0.22(-9.13%)
Aug 13, 2019
2.450
2.460
2.390
2.410
143,451
-0.01(-0.41%)
Aug 12, 2019
2.380
2.460
2.350
2.420
203,833
+0.02(+0.83%)
Aug 09, 2019
2.430
2.430
2.310
2.400
152,500
+0.07(+3.00%)
Aug 08, 2019
2.330
2.515
2.100
2.330
318,562
+0.08(+3.56%)
Aug 07, 2019
2.000
2.440
1.910
2.250
401,380
+0.28(+14.21%)
Aug 06, 2019
1.990
1.990
1.839
1.970
131,238
+0.05(+2.87%)
Aug 05, 2019
1.870
1.980
1.653
1.915
179,967
+0.04(+2.41%)
Aug 02, 2019
1.970
2.010
1.870
1.870
86,600
-0.09(-4.59%)
Aug 01, 2019
2.020
2.050
1.930
1.960
90,594
-0.01(-0.51%)
Jul 31, 2019
2.000
2.000
1.900
1.970
234,116
-0.03(-1.50%)
Jul 30, 2019
2.100
2.210
1.950
2.000
306,779
-0.15(-6.98%)
Jul 29, 2019
2.250
2.330
2.150
2.150
140,325
-0.12(-5.22%)
Jul 26, 2019
2.170
2.350
2.170
2.268
105,800
+0.10(+4.53%)
Jul 25, 2019
2.170
2.250
2.140
2.170
132,968
+0.00(+0.00%)
Jul 24, 2019
2.300
2.349
2.140
2.170
139,999
-0.06(-2.69%)
Jul 23, 2019
2.190
2.280
2.190
2.230
102,746
+0.05(+2.29%)
Jul 22, 2019
2.160
2.251
2.150
2.180
56,986
+0.03(+1.40%)
Jul 19, 2019
2.200
2.200
2.110
2.150
55,800
-0.03(-1.38%)
Jul 18, 2019
2.170
2.210
2.150
2.180
66,929
+0.02(+0.93%)
Jul 17, 2019
2.220
2.230
2.160
2.160
76,837
-0.06(-2.70%)
Jul 16, 2019
2.240
2.290
2.170
2.220
96,899
+0.01(+0.45%)
Jul 15, 2019
2.220
2.260
2.200
2.210
115,085
+0.01(+0.45%)
Jul 12, 2019
2.260
2.260
2.200
2.200
159,500
-0.07(-3.08%)
Jul 11, 2019
2.320
2.320
2.260
2.270
39,788
-0.04(-1.73%)
Jul 10, 2019
2.350
2.350
2.250
2.310
39,827
+0.02(+0.87%)
Jul 09, 2019
2.280
2.330
2.250
2.290
68,281
+0.02(+0.88%)
Jul 08, 2019
2.310
2.340
2.240
2.270
221,444
-0.07(-2.99%)
Jul 05, 2019
2.360
2.410
2.290
2.340
157,500
-0.04(-1.68%)
Jul 03, 2019
2.380
2.400
2.300
2.380
44,400
+0.02(+0.85%)
Jul 02, 2019
2.420
2.420
2.320
2.360
30,682
-0.04(-1.46%)
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.