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
Energy Fuels Inc
(NY:
UUUU
)
7.000
+0.030 (+0.43%)
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 (%)
Jul 31, 2020
1.670
1.765
1.640
1.710
1,427,100
+0.02(+1.18%)
Jul 30, 2020
1.710
1.710
1.590
1.690
1,369,364
-0.03(-1.74%)
Jul 29, 2020
1.930
1.940
1.650
1.720
3,924,819
-0.13(-7.03%)
Jul 28, 2020
1.950
1.970
1.850
1.850
1,599,609
-0.11(-5.61%)
Jul 27, 2020
1.900
1.960
1.870
1.960
2,185,343
+0.09(+4.81%)
Jul 24, 2020
1.850
1.970
1.840
1.870
3,226,400
+0.02(+1.08%)
Jul 23, 2020
1.850
1.890
1.770
1.850
1,946,998
+0.01(+0.54%)
Jul 22, 2020
1.840
1.930
1.770
1.840
3,850,293
+0.02(+1.10%)
Jul 21, 2020
1.900
1.940
1.800
1.820
2,363,497
+0.01(+0.55%)
Jul 20, 2020
1.820
1.930
1.800
1.810
3,296,206
+0.06(+3.43%)
Jul 17, 2020
1.620
1.800
1.590
1.750
3,431,700
+0.16(+10.06%)
Jul 16, 2020
1.580
1.620
1.550
1.590
1,474,548
+0.01(+0.63%)
Jul 15, 2020
1.550
1.610
1.530
1.580
1,167,367
+0.04(+2.60%)
Jul 14, 2020
1.530
1.550
1.500
1.540
681,924
+0.00(+0.00%)
Jul 13, 2020
1.560
1.600
1.530
1.540
843,321
-0.02(-1.28%)
Jul 10, 2020
1.550
1.580
1.525
1.560
680,300
+0.03(+1.96%)
Jul 09, 2020
1.650
1.650
1.510
1.530
1,007,074
-0.08(-4.97%)
Jul 08, 2020
1.600
1.650
1.590
1.610
754,579
+0.02(+1.26%)
Jul 07, 2020
1.580
1.620
1.520
1.590
947,320
+0.02(+1.27%)
Jul 06, 2020
1.530
1.590
1.527
1.570
1,063,470
+0.07(+4.67%)
Jul 02, 2020
1.550
1.560
1.480
1.500
862,600
-0.03(-1.96%)
Jul 01, 2020
1.520
1.550
1.490
1.530
701,260
+0.02(+1.32%)
Jun 30, 2020
1.470
1.535
1.460
1.510
1,180,394
+0.05(+3.42%)
Jun 29, 2020
1.450
1.490
1.430
1.460
1,593,219
+0.03(+2.10%)
Jun 26, 2020
1.550
1.560
1.430
1.430
3,612,500
-0.13(-8.33%)
Jun 25, 2020
1.550
1.580
1.520
1.560
730,569
+0.00(+0.00%)
Jun 24, 2020
1.540
1.580
1.450
1.560
1,321,176
+0.02(+1.30%)
Jun 23, 2020
1.590
1.610
1.540
1.540
1,047,952
-0.04(-2.53%)
Jun 22, 2020
1.600
1.610
1.560
1.580
901,606
+0.00(+0.00%)
Jun 19, 2020
1.610
1.610
1.540
1.580
1,251,700
+0.03(+1.94%)
Jun 18, 2020
1.580
1.610
1.550
1.550
1,003,842
-0.02(-1.27%)
Jun 17, 2020
1.610
1.640
1.570
1.570
1,898,159
-0.03(-1.88%)
Jun 16, 2020
1.640
1.640
1.540
1.600
1,105,445
+0.02(+1.27%)
Jun 15, 2020
1.550
1.620
1.480
1.580
1,699,034
+0.02(+1.28%)
Jun 12, 2020
1.590
1.610
1.520
1.560
1,774,800
+0.02(+1.30%)
Jun 11, 2020
1.670
1.730
1.530
1.540
2,564,889
-0.09(-5.52%)
Jun 10, 2020
1.700
1.700
1.620
1.630
1,243,901
-0.06(-3.55%)
Jun 09, 2020
1.670
1.700
1.629
1.690
856,028
+0.02(+1.20%)
Jun 08, 2020
1.660
1.710
1.640
1.670
958,976
+0.02(+1.21%)
Jun 05, 2020
1.700
1.720
1.610
1.650
1,153,300
-0.03(-1.79%)
Jun 04, 2020
1.700
1.740
1.630
1.680
802,082
-0.03(-1.75%)
Jun 03, 2020
1.810
1.810
1.690
1.710
1,048,727
-0.05(-2.84%)
Jun 02, 2020
1.700
1.780
1.690
1.760
1,228,480
+0.08(+4.76%)
Jun 01, 2020
1.740
1.750
1.670
1.680
1,099,211
-0.04(-2.33%)
May 29, 2020
1.630
1.730
1.610
1.720
1,294,100
+0.09(+5.52%)
May 28, 2020
1.700
1.750
1.620
1.630
1,507,805
-0.05(-2.98%)
May 27, 2020
1.680
1.710
1.550
1.680
1,488,026
+0.05(+3.07%)
May 26, 2020
1.630
1.670
1.620
1.630
900,639
+0.01(+0.62%)
May 22, 2020
1.630
1.640
1.575
1.620
742,100
+0.00(+0.00%)
May 21, 2020
1.680
1.700
1.550
1.620
1,204,275
-0.01(-0.61%)
May 20, 2020
1.600
1.680
1.570
1.630
1,736,017
+0.06(+3.82%)
May 19, 2020
1.670
1.675
1.550
1.570
1,239,808
-0.08(-4.85%)
May 18, 2020
1.650
1.700
1.600
1.650
1,294,671
+0.04(+2.48%)
May 15, 2020
1.540
1.620
1.480
1.610
1,222,700
+0.09(+5.92%)
May 14, 2020
1.440
1.530
1.380
1.520
1,819,281
+0.07(+4.83%)
May 13, 2020
1.600
1.630
1.420
1.450
2,058,708
-0.12(-7.64%)
May 12, 2020
1.680
1.710
1.570
1.570
1,428,727
-0.11(-6.55%)
May 11, 2020
1.750
1.770
1.670
1.680
1,228,486
-0.07(-4.00%)
May 08, 2020
1.730
1.770
1.680
1.750
1,241,000
+0.05(+2.94%)
May 07, 2020
1.710
1.750
1.662
1.700
933,872
+0.02(+1.19%)
May 06, 2020
1.770
1.800
1.680
1.680
1,049,874
-0.06(-3.45%)
May 05, 2020
1.740
1.810
1.690
1.740
1,700,954
+0.05(+2.96%)
May 04, 2020
1.750
1.790
1.580
1.690
3,315,494
-0.11(-6.11%)
May 01, 2020
1.810
1.810
1.670
1.800
1,644,700
+0.02(+1.12%)
Apr 30, 2020
1.810
1.890
1.740
1.780
1,793,214
-0.08(-4.30%)
Apr 29, 2020
1.820
1.880
1.790
1.860
1,780,055
+0.05(+2.76%)
Apr 28, 2020
1.870
1.900
1.715
1.810
1,955,055
-0.05(-2.69%)
Apr 27, 2020
1.910
1.930
1.780
1.860
1,913,475
+0.00(+0.00%)
Apr 24, 2020
2.010
2.010
1.810
1.860
2,921,800
-0.05(-2.62%)
Apr 23, 2020
2.100
2.350
1.760
1.910
11,812,677
+0.01(+0.53%)
Apr 22, 2020
1.600
1.930
1.570
1.900
4,026,534
+0.34(+21.79%)
Apr 21, 2020
1.700
1.700
1.500
1.560
1,898,487
-0.12(-7.14%)
Apr 20, 2020
1.590
1.710
1.570
1.680
2,312,832
+0.09(+5.66%)
Apr 17, 2020
1.570
1.600
1.505
1.590
1,087,400
+0.05(+3.25%)
Apr 16, 2020
1.660
1.730
1.510
1.540
2,482,136
-0.05(-3.14%)
Apr 15, 2020
1.550
1.630
1.500
1.590
1,979,963
+0.05(+3.25%)
Apr 14, 2020
1.500
1.640
1.400
1.540
3,840,014
+0.23(+17.56%)
Apr 13, 2020
1.330
1.340
1.240
1.310
1,073,619
+0.02(+1.55%)
Apr 09, 2020
1.300
1.360
1.220
1.290
917,700
-0.02(-1.53%)
Apr 08, 2020
1.350
1.370
1.290
1.310
1,151,705
+0.02(+1.55%)
Apr 07, 2020
1.280
1.340
1.210
1.290
1,955,394
+0.13(+11.21%)
Apr 06, 2020
1.150
1.210
1.110
1.160
959,483
+0.06(+5.45%)
Apr 03, 2020
1.140
1.170
1.070
1.100
415,700
-0.02(-1.79%)
Apr 02, 2020
1.140
1.180
1.100
1.120
468,213
-0.01(-0.88%)
Apr 01, 2020
1.150
1.180
1.050
1.130
1,029,727
-0.05(-4.24%)
Mar 31, 2020
1.080
1.180
1.060
1.180
1,581,093
+0.11(+10.28%)
Mar 30, 2020
1.020
1.070
0.9701
1.070
909,249
+0.11(+11.90%)
Mar 27, 2020
0.9900
1.030
0.9251
0.9562
619,300
-0.07(-7.17%)
Mar 26, 2020
1.000
1.070
0.9750
1.030
854,593
+0.03(+3.00%)
Mar 25, 2020
1.000
1.050
0.9201
1.000
1,027,108
+0.02(+2.04%)
Mar 24, 2020
0.9700
0.9800
0.9000
0.9800
1,220,640
+0.11(+12.66%)
Mar 23, 2020
0.9605
1.000
0.8432
0.8699
895,047
-0.07(-7.46%)
Mar 20, 2020
0.9800
1.060
0.8850
0.9400
1,530,700
-0.04(-4.08%)
Mar 19, 2020
0.8900
0.9900
0.8600
0.9800
763,685
+0.08(+8.95%)
Mar 18, 2020
0.9243
0.9400
0.8455
0.8995
747,585
-0.09(-9.14%)
Mar 17, 2020
0.9000
0.9900
0.7892
0.9900
1,455,751
+0.14(+15.80%)
Mar 16, 2020
0.8100
0.8745
0.8100
0.8549
1,144,096
-0.08(-8.24%)
Mar 13, 2020
0.9000
0.9500
0.8500
0.9317
1,478,600
+0.09(+10.10%)
Mar 12, 2020
0.8900
0.9400
0.7800
0.8462
1,983,299
-0.17(-17.04%)
Mar 11, 2020
1.110
1.120
1.010
1.020
1,531,468
-0.11(-9.73%)
Mar 10, 2020
1.180
1.200
1.020
1.130
1,140,964
+0.06(+5.61%)
Mar 09, 2020
1.170
1.175
1.050
1.070
1,429,558
-0.16(-13.01%)
Mar 06, 2020
1.250
1.261
1.180
1.230
865,000
-0.06(-4.65%)
Mar 05, 2020
1.310
1.330
1.250
1.290
1,107,173
-0.04(-3.01%)
Mar 04, 2020
1.350
1.410
1.320
1.330
1,738,608
+0.03(+2.31%)
Mar 03, 2020
1.300
1.440
1.220
1.300
3,511,872
+0.02(+1.56%)
Mar 02, 2020
1.400
1.400
1.140
1.280
1,651,130
+0.10(+8.47%)
Feb 28, 2020
1.060
1.190
1.040
1.180
1,701,800
+0.09(+8.26%)
Feb 27, 2020
1.210
1.210
1.040
1.090
2,097,053
-0.06(-5.22%)
Feb 26, 2020
1.270
1.270
1.130
1.150
2,348,479
-0.01(-0.86%)
Feb 25, 2020
1.300
1.320
1.160
1.160
2,814,345
-0.13(-10.08%)
Feb 24, 2020
1.350
1.350
1.250
1.290
2,571,425
-0.07(-5.15%)
Feb 21, 2020
1.420
1.430
1.360
1.360
1,682,800
-0.03(-2.16%)
Feb 20, 2020
1.450
1.450
1.390
1.390
1,947,960
-0.05(-3.47%)
Feb 19, 2020
1.430
1.470
1.390
1.440
2,048,591
+0.01(+0.70%)
Feb 18, 2020
1.520
1.530
1.420
1.430
2,084,449
-0.06(-4.03%)
Feb 14, 2020
1.550
1.550
1.480
1.490
3,211,200
-0.22(-12.87%)
Feb 13, 2020
1.730
1.740
1.660
1.710
748,461
-0.01(-0.58%)
Feb 12, 2020
1.750
1.780
1.670
1.720
1,152,995
+0.01(+0.58%)
Feb 11, 2020
1.650
1.750
1.650
1.710
1,611,586
+0.10(+6.21%)
Feb 10, 2020
1.630
1.790
1.600
1.610
2,612,115
-0.02(-1.23%)
Feb 07, 2020
1.650
1.660
1.550
1.630
740,200
-0.03(-1.81%)
Feb 06, 2020
1.740
1.740
1.650
1.660
478,491
-0.07(-4.05%)
Feb 05, 2020
1.750
1.750
1.630
1.730
1,003,627
+0.03(+1.76%)
Feb 04, 2020
1.670
1.750
1.670
1.700
1,337,594
+0.06(+3.66%)
Feb 03, 2020
1.540
1.780
1.490
1.640
4,046,480
+0.22(+15.49%)
Jan 31, 2020
1.490
1.660
1.390
1.420
2,648,600
-0.06(-4.05%)
Jan 30, 2020
1.460
1.490
1.390
1.480
652,531
+0.01(+0.68%)
Jan 29, 2020
1.510
1.550
1.430
1.470
1,108,791
-0.05(-3.29%)
Jan 28, 2020
1.590
1.610
1.500
1.520
1,018,930
-0.09(-5.59%)
Jan 27, 2020
1.600
1.660
1.560
1.610
588,985
-0.01(-0.62%)
Jan 24, 2020
1.680
1.680
1.610
1.620
564,900
-0.03(-1.82%)
Jan 23, 2020
1.650
1.673
1.610
1.650
369,983
-0.01(-0.60%)
Jan 22, 2020
1.650
1.680
1.620
1.660
614,130
+0.01(+0.61%)
Jan 21, 2020
1.730
1.730
1.650
1.650
1,275,659
-0.08(-4.62%)
Jan 17, 2020
1.850
1.850
1.730
1.730
734,800
-0.08(-4.42%)
Jan 16, 2020
1.760
1.880
1.760
1.810
983,111
+0.01(+0.56%)
Jan 15, 2020
1.780
1.800
1.740
1.800
699,438
+0.03(+1.69%)
Jan 14, 2020
1.800
1.830
1.740
1.770
846,774
-0.02(-1.12%)
Jan 13, 2020
1.710
1.830
1.700
1.790
708,005
+0.08(+4.68%)
Jan 10, 2020
1.760
1.810
1.710
1.710
939,900
-0.04(-2.29%)
Jan 09, 2020
1.810
1.810
1.720
1.750
690,180
-0.01(-0.57%)
Jan 08, 2020
1.840
1.890
1.750
1.760
1,200,411
-0.08(-4.35%)
Jan 07, 2020
1.890
1.900
1.830
1.840
1,018,897
-0.04(-2.13%)
Jan 06, 2020
1.950
1.960
1.860
1.880
799,741
-0.02(-1.05%)
Jan 03, 2020
1.870
1.920
1.830
1.900
960,600
+0.03(+1.60%)
Jan 02, 2020
1.920
1.930
1.830
1.870
1,068,440
-0.04(-2.09%)
Dec 31, 2019
1.860
1.920
1.860
1.910
766,800
+0.06(+3.24%)
Dec 30, 2019
1.860
1.880
1.820
1.850
916,301
-0.01(-0.54%)
Dec 27, 2019
1.890
1.920
1.850
1.860
915,700
+0.00(+0.00%)
Dec 26, 2019
1.880
1.920
1.860
1.860
609,092
-0.02(-1.06%)
Dec 24, 2019
1.880
1.890
1.830
1.880
292,100
+0.01(+0.53%)
Dec 23, 2019
1.900
1.920
1.830
1.870
1,102,291
-0.01(-0.53%)
Dec 20, 2019
1.860
1.890
1.820
1.880
1,321,400
+0.01(+0.53%)
Dec 19, 2019
1.900
1.910
1.860
1.870
783,699
+0.01(+0.54%)
Dec 18, 2019
1.850
1.900
1.830
1.860
838,758
+0.03(+1.64%)
Dec 17, 2019
1.900
1.913
1.820
1.830
1,003,173
-0.07(-3.68%)
Dec 16, 2019
1.990
2.010
1.890
1.900
746,989
-0.05(-2.56%)
Dec 13, 2019
2.100
2.100
1.890
1.950
1,845,100
-0.11(-5.34%)
Dec 12, 2019
2.130
2.180
2.030
2.060
1,271,816
-0.05(-2.37%)
Dec 11, 2019
2.100
2.190
2.060
2.110
1,036,174
+0.02(+0.96%)
Dec 10, 2019
2.130
2.210
2.080
2.090
784,730
-0.09(-4.13%)
Dec 09, 2019
2.250
2.340
2.130
2.180
1,328,983
-0.07(-3.11%)
Dec 06, 2019
2.250
2.270
2.170
2.250
2,127,800
+0.07(+3.21%)
Dec 05, 2019
1.930
2.240
1.930
2.180
3,778,634
+0.28(+14.74%)
Dec 04, 2019
1.830
1.910
1.820
1.900
275,260
+0.05(+2.70%)
Dec 03, 2019
1.900
1.910
1.790
1.850
465,252
-0.05(-2.63%)
Dec 02, 2019
1.980
1.980
1.870
1.900
824,218
-0.08(-4.04%)
Nov 29, 2019
1.990
1.990
1.960
1.980
125,600
-0.01(-0.50%)
Nov 27, 2019
1.960
2.000
1.950
1.990
363,300
+0.02(+1.02%)
Nov 26, 2019
1.970
2.000
1.950
1.970
376,209
+0.00(+0.00%)
Nov 25, 2019
2.060
2.060
1.960
1.970
632,509
-0.05(-2.48%)
Nov 22, 2019
2.040
2.060
1.995
2.020
454,400
+0.00(+0.00%)
Nov 21, 2019
2.030
2.060
1.970
2.020
539,114
+0.01(+0.50%)
Nov 20, 2019
1.970
2.050
1.960
2.010
483,494
+0.02(+1.01%)
Nov 19, 2019
2.050
2.050
1.960
1.990
602,492
-0.07(-3.40%)
Nov 18, 2019
2.000
2.085
1.930
2.060
1,555,112
+0.01(+0.49%)
Nov 15, 2019
2.060
2.100
2.000
2.050
702,100
-0.01(-0.49%)
Nov 14, 2019
2.040
2.070
2.010
2.060
1,071,393
+0.01(+0.49%)
Nov 13, 2019
1.960
2.060
1.930
2.050
765,875
+0.08(+4.06%)
Nov 12, 2019
1.990
1.990
1.930
1.970
275,795
+0.01(+0.51%)
Nov 11, 2019
1.900
1.960
1.890
1.960
515,231
+0.05(+2.62%)
Nov 08, 2019
2.000
2.000
1.900
1.910
892,000
-0.07(-3.54%)
Nov 07, 2019
2.020
2.050
1.970
1.980
437,909
-0.05(-2.46%)
Nov 06, 2019
2.050
2.080
2.020
2.030
659,429
-0.04(-1.93%)
Nov 05, 2019
2.100
2.150
2.020
2.070
1,046,158
-0.02(-0.96%)
Nov 04, 2019
1.970
2.100
1.967
2.090
807,674
+0.09(+4.50%)
Nov 01, 2019
2.010
2.100
1.980
2.000
675,000
-0.01(-0.50%)
Oct 31, 2019
2.070
2.070
1.950
2.010
509,807
-0.06(-2.90%)
Oct 30, 2019
1.980
2.100
1.940
2.070
768,259
+0.09(+4.55%)
Oct 29, 2019
1.990
2.000
1.950
1.980
430,584
+0.00(+0.00%)
Oct 28, 2019
1.920
2.030
1.920
1.980
508,422
+0.04(+2.06%)
Oct 25, 2019
1.970
1.970
1.910
1.940
397,600
+0.00(+0.00%)
Oct 24, 2019
1.980
1.980
1.890
1.940
524,396
-0.03(-1.52%)
Oct 23, 2019
1.880
1.990
1.845
1.970
937,950
+0.09(+4.79%)
Oct 22, 2019
1.900
1.960
1.850
1.880
427,256
+0.00(+0.00%)
Oct 21, 2019
1.930
1.970
1.880
1.880
406,897
-0.05(-2.59%)
Oct 18, 2019
1.940
1.980
1.880
1.930
372,500
-0.03(-1.53%)
Oct 17, 2019
1.860
1.960
1.842
1.960
919,556
+0.12(+6.52%)
Oct 16, 2019
1.860
1.879
1.780
1.840
671,027
-0.02(-1.08%)
Oct 15, 2019
1.970
1.990
1.850
1.860
767,499
-0.11(-5.58%)
Oct 14, 2019
1.990
2.020
1.930
1.970
416,382
-0.02(-1.01%)
Oct 11, 2019
2.040
2.070
1.950
1.990
843,700
-0.05(-2.45%)
Oct 10, 2019
1.990
2.200
1.940
2.040
2,841,306
+0.07(+3.55%)
Oct 09, 2019
1.980
2.010
1.930
1.970
447,162
-0.01(-0.51%)
Oct 08, 2019
1.910
2.000
1.900
1.980
496,503
+0.05(+2.59%)
Oct 07, 2019
1.960
2.020
1.930
1.930
519,953
-0.05(-2.53%)
Oct 04, 2019
1.930
1.990
1.870
1.980
649,500
+0.09(+4.76%)
Oct 03, 2019
1.830
1.920
1.810
1.890
383,879
+0.05(+2.72%)
Oct 02, 2019
1.860
1.890
1.800
1.840
639,241
-0.03(-1.60%)
Oct 01, 2019
1.930
1.980
1.840
1.870
414,264
-0.06(-3.11%)
Sep 30, 2019
1.910
1.990
1.810
1.930
674,423
+0.01(+0.52%)
Sep 27, 2019
2.000
2.030
1.880
1.920
597,300
-0.07(-3.52%)
Sep 26, 2019
1.990
2.000
1.950
1.990
264,414
+0.01(+0.51%)
Sep 25, 2019
1.990
2.015
1.910
1.980
507,852
-0.01(-0.50%)
Sep 24, 2019
2.080
2.090
1.990
1.990
489,522
-0.08(-3.86%)
Sep 23, 2019
2.000
2.080
1.980
2.070
656,941
+0.09(+4.55%)
Sep 20, 2019
2.030
2.060
1.980
1.980
753,200
-0.07(-3.41%)
Sep 19, 2019
2.040
2.070
1.960
2.050
614,223
+0.02(+0.99%)
Sep 18, 2019
2.040
2.070
2.000
2.030
511,568
-0.03(-1.46%)
Sep 17, 2019
2.090
2.090
2.010
2.060
674,040
-0.01(-0.48%)
Sep 16, 2019
2.090
2.095
2.010
2.070
726,018
+0.01(+0.49%)
Sep 13, 2019
2.080
2.090
2.010
2.060
645,700
+0.00(+0.00%)
Sep 12, 2019
2.050
2.080
1.990
2.060
891,036
+0.03(+1.48%)
Sep 11, 2019
2.040
2.070
1.980
2.030
942,784
+0.02(+1.00%)
Sep 10, 2019
1.980
2.050
1.930
2.010
873,108
+0.02(+1.01%)
Sep 09, 2019
2.060
2.070
1.910
1.990
1,624,642
-0.02(-1.00%)
Sep 06, 2019
1.870
2.060
1.860
2.010
2,457,700
+0.15(+8.06%)
Sep 05, 2019
1.900
1.910
1.850
1.860
627,343
-0.02(-1.06%)
Sep 04, 2019
1.900
1.905
1.830
1.880
474,228
+0.00(+0.00%)
Sep 03, 2019
1.850
1.890
1.800
1.880
780,680
+0.05(+2.73%)
Aug 30, 2019
1.750
1.850
1.730
1.830
930,100
+0.08(+4.57%)
Aug 29, 2019
1.710
1.810
1.710
1.750
705,071
-0.01(-0.57%)
Aug 28, 2019
1.660
1.790
1.630
1.760
870,150
+0.10(+6.02%)
Aug 27, 2019
1.680
1.750
1.600
1.660
746,617
-0.04(-2.35%)
Aug 26, 2019
1.670
1.760
1.660
1.700
550,011
+0.05(+3.03%)
Aug 23, 2019
1.710
1.760
1.610
1.650
741,300
-0.06(-3.51%)
Aug 22, 2019
1.760
1.790
1.690
1.710
544,577
-0.03(-1.72%)
Aug 21, 2019
1.750
1.798
1.722
1.740
1,104,689
+0.04(+2.35%)
Aug 20, 2019
1.650
1.730
1.650
1.700
777,762
+0.05(+3.03%)
Aug 19, 2019
1.720
1.758
1.592
1.650
830,662
+0.07(+4.43%)
Aug 16, 2019
1.570
1.630
1.560
1.580
724,000
+0.04(+2.60%)
Aug 15, 2019
1.570
1.580
1.500
1.540
752,206
-0.03(-1.91%)
Aug 14, 2019
1.640
1.655
1.560
1.570
725,206
-0.08(-4.85%)
Aug 13, 2019
1.680
1.690
1.600
1.650
546,443
-0.02(-1.20%)
Aug 12, 2019
1.590
1.670
1.550
1.670
679,636
+0.09(+5.70%)
Aug 09, 2019
1.640
1.650
1.570
1.580
1,073,100
-0.05(-3.07%)
Aug 08, 2019
1.540
1.680
1.540
1.630
1,161,719
+0.08(+5.16%)
Aug 07, 2019
1.610
1.610
1.500
1.550
1,376,085
-0.06(-3.73%)
Aug 06, 2019
1.720
1.730
1.550
1.610
1,608,104
-0.11(-6.40%)
Aug 05, 2019
1.750
1.800
1.600
1.720
1,277,170
-0.01(-0.58%)
Aug 02, 2019
1.780
1.800
1.720
1.730
549,800
-0.04(-2.26%)
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.