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
Canada Nickel Company Inc
(OP:
CNIKF
)
0.8836
-0.0264 (-2.90%)
Streaming Delayed Price
Updated: 3:27 PM EDT, Jun 17, 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 30, 2021
2.920
2.920
2.700
2.700
13,948
-0.03(-1.10%)
Jul 29, 2021
2.660
2.780
2.660
2.730
53,684
+0.03(+0.96%)
Jul 28, 2021
2.669
2.724
2.640
2.704
7,934
+0.03(+1.27%)
Jul 27, 2021
2.720
2.770
2.635
2.670
18,062
-0.05(-1.69%)
Jul 26, 2021
2.645
2.751
2.645
2.716
31,214
-0.01(-0.53%)
Jul 23, 2021
2.791
2.791
2.730
2.731
11,858
+0.00(+0.02%)
Jul 22, 2021
2.750
2.750
2.670
2.730
16,384
+0.04(+1.47%)
Jul 21, 2021
2.670
2.720
2.670
2.690
20,473
+0.02(+0.76%)
Jul 20, 2021
2.659
2.675
2.590
2.670
21,866
+0.07(+2.69%)
Jul 19, 2021
2.650
2.650
2.420
2.600
61,673
-0.05(-1.96%)
Jul 16, 2021
2.691
2.725
2.640
2.652
31,245
-0.04(-1.41%)
Jul 15, 2021
2.740
2.740
2.658
2.690
27,578
-0.05(-1.82%)
Jul 14, 2021
2.774
2.797
2.720
2.740
65,261
-0.01(-0.36%)
Jul 13, 2021
2.772
2.782
2.737
2.750
20,901
+0.01(+0.35%)
Jul 12, 2021
2.800
2.820
2.740
2.740
16,428
-0.08(-2.80%)
Jul 09, 2021
2.710
2.820
2.710
2.820
15,337
+0.11(+4.04%)
Jul 08, 2021
2.900
2.900
2.680
2.710
21,299
-0.02(-0.83%)
Jul 07, 2021
2.840
2.874
2.720
2.733
22,423
-0.12(-4.05%)
Jul 06, 2021
3.000
3.090
2.841
2.848
59,041
-0.06(-2.12%)
Jul 02, 2021
2.950
2.950
2.860
2.910
18,528
-0.00(-0.00%)
Jul 01, 2021
3.020
3.050
2.820
2.910
30,899
+0.08(+2.83%)
Jun 30, 2021
2.793
2.890
2.793
2.830
28,211
-0.03(-1.05%)
Jun 29, 2021
2.814
2.893
2.750
2.860
69,513
+0.12(+4.42%)
Jun 28, 2021
2.752
2.800
2.730
2.739
43,868
-0.03(-1.12%)
Jun 25, 2021
2.870
2.870
2.755
2.770
15,343
-0.07(-2.57%)
Jun 24, 2021
2.840
2.843
2.760
2.843
31,278
+0.00(+0.13%)
Jun 23, 2021
2.750
2.840
2.690
2.839
30,894
+0.09(+3.13%)
Jun 22, 2021
2.580
2.753
2.580
2.753
42,754
+0.06(+2.35%)
Jun 21, 2021
2.600
2.743
2.600
2.690
36,556
-0.06(-2.03%)
Jun 18, 2021
2.760
2.831
2.742
2.746
24,744
-0.06(-2.29%)
Jun 17, 2021
2.850
2.862
2.757
2.810
51,337
-0.11(-3.77%)
Jun 16, 2021
3.075
3.075
2.900
2.920
41,699
-0.05(-1.68%)
Jun 15, 2021
3.020
3.020
2.957
2.970
12,538
-0.03(-1.00%)
Jun 14, 2021
2.835
3.040
2.790
3.000
43,877
+0.10(+3.45%)
Jun 11, 2021
2.940
2.940
2.890
2.900
23,063
-0.03(-1.02%)
Jun 10, 2021
2.950
2.950
2.840
2.930
20,962
+0.06(+2.07%)
Jun 09, 2021
2.790
2.960
2.790
2.870
45,233
-0.02(-0.70%)
Jun 08, 2021
3.000
3.000
2.860
2.891
44,172
-0.02(-0.68%)
Jun 07, 2021
2.970
2.970
2.880
2.910
22,565
-0.05(-1.67%)
Jun 04, 2021
2.950
2.981
2.900
2.960
40,251
+0.07(+2.51%)
Jun 03, 2021
2.880
2.920
2.800
2.888
27,922
-0.04(-1.45%)
Jun 02, 2021
2.830
2.930
2.780
2.930
86,355
+0.06(+2.23%)
Jun 01, 2021
2.710
2.880
2.710
2.866
112,924
+0.19(+6.92%)
May 28, 2021
2.633
2.768
2.600
2.681
51,199
+0.09(+3.50%)
May 27, 2021
2.500
2.683
2.500
2.590
147,201
+0.02(+0.89%)
May 26, 2021
2.710
2.740
2.500
2.567
444,362
-0.14(-5.27%)
May 25, 2021
2.860
2.942
2.700
2.710
104,324
-0.21(-7.35%)
May 24, 2021
2.835
2.950
2.815
2.925
47,772
+0.08(+2.99%)
May 21, 2021
2.810
2.890
2.770
2.840
42,655
+0.03(+1.04%)
May 20, 2021
2.970
2.970
2.790
2.811
45,179
+0.04(+1.40%)
May 19, 2021
2.950
3.080
2.740
2.772
172,516
-0.23(-7.73%)
May 18, 2021
3.036
3.069
2.965
3.004
74,133
+0.06(+2.19%)
May 17, 2021
2.870
3.120
2.870
2.940
63,258
+0.04(+1.24%)
May 14, 2021
2.750
3.020
2.750
2.904
28,117
-0.02(-0.55%)
May 13, 2021
2.922
3.069
2.800
2.920
84,134
-0.03(-1.02%)
May 12, 2021
3.240
3.260
2.950
2.950
55,327
-0.17(-5.45%)
May 11, 2021
3.150
3.263
3.060
3.120
102,854
-0.15(-4.59%)
May 10, 2021
3.495
3.495
3.270
3.270
86,479
-0.13(-3.82%)
May 07, 2021
3.270
3.430
3.260
3.400
91,765
+0.17(+5.17%)
May 06, 2021
3.073
3.240
3.073
3.233
97,010
+0.19(+6.35%)
May 05, 2021
2.880
3.040
2.880
3.040
69,220
+0.09(+3.05%)
May 04, 2021
2.890
2.980
2.860
2.950
123,838
+0.06(+2.08%)
May 03, 2021
2.870
2.905
2.750
2.890
53,935
+0.02(+0.68%)
Apr 30, 2021
2.980
2.980
2.850
2.870
17,100
-0.05(-1.70%)
Apr 29, 2021
2.760
2.930
2.760
2.920
31,316
-0.01(-0.49%)
Apr 28, 2021
2.980
2.980
2.873
2.934
28,327
+0.00(+0.15%)
Apr 27, 2021
2.920
2.980
2.790
2.930
42,617
+0.03(+1.03%)
Apr 26, 2021
2.640
2.930
2.640
2.900
74,773
+0.11(+3.94%)
Apr 23, 2021
2.805
2.820
2.742
2.790
81,500
+0.10(+3.72%)
Apr 22, 2021
2.700
2.820
2.680
2.690
93,636
+0.02(+0.75%)
Apr 21, 2021
2.520
2.698
2.520
2.670
13,294
+0.12(+4.71%)
Apr 20, 2021
2.650
2.670
2.530
2.550
64,528
-0.12(-4.51%)
Apr 19, 2021
2.800
2.830
2.660
2.671
40,439
-0.02(-0.72%)
Apr 16, 2021
2.782
2.820
2.680
2.690
47,500
-0.01(-0.35%)
Apr 15, 2021
2.670
2.746
2.670
2.700
40,469
+0.01(+0.35%)
Apr 14, 2021
2.830
2.830
2.690
2.690
48,332
-0.14(-4.95%)
Apr 13, 2021
2.840
2.850
2.770
2.830
49,713
+0.03(+1.07%)
Apr 12, 2021
2.788
2.980
2.750
2.800
66,594
+0.07(+2.56%)
Apr 09, 2021
2.590
2.840
2.590
2.730
62,200
+0.09(+3.39%)
Apr 08, 2021
2.630
2.670
2.600
2.641
39,760
+0.09(+3.53%)
Apr 07, 2021
2.620
2.664
2.525
2.551
64,062
-0.05(-1.90%)
Apr 06, 2021
2.693
2.700
2.600
2.600
95,131
-0.07(-2.62%)
Apr 05, 2021
2.700
2.730
2.650
2.670
44,695
+0.07(+2.69%)
Apr 01, 2021
2.590
2.660
2.520
2.600
58,600
+0.10(+3.84%)
Mar 31, 2021
2.456
2.504
2.400
2.504
48,093
+0.07(+2.85%)
Mar 30, 2021
2.390
2.471
2.390
2.434
66,453
-0.05(-2.07%)
Mar 29, 2021
2.470
2.540
2.400
2.486
87,843
-0.01(-0.52%)
Mar 26, 2021
2.527
2.620
2.480
2.499
73,900
+0.03(+1.33%)
Mar 25, 2021
2.560
2.620
2.450
2.466
142,173
-0.15(-5.88%)
Mar 24, 2021
2.600
2.703
2.600
2.620
70,228
+0.02(+0.77%)
Mar 23, 2021
2.750
2.890
2.580
2.600
107,475
-0.15(-5.45%)
Mar 22, 2021
2.700
2.790
2.700
2.750
107,774
+0.05(+1.85%)
Mar 19, 2021
2.780
2.800
2.700
2.700
48,800
+0.03(+0.94%)
Mar 18, 2021
2.780
2.850
2.652
2.675
42,645
-0.11(-3.78%)
Mar 17, 2021
2.655
2.790
2.493
2.780
244,591
+0.00(+0.00%)
Mar 16, 2021
2.800
2.850
2.780
2.780
79,082
-0.03(-0.91%)
Mar 15, 2021
2.990
2.990
2.740
2.806
94,600
-0.09(-3.26%)
Mar 12, 2021
3.000
3.000
2.890
2.900
54,600
-0.05(-1.69%)
Mar 11, 2021
2.950
2.979
2.888
2.950
69,621
+0.01(+0.24%)
Mar 10, 2021
3.000
3.010
2.790
2.943
46,846
+0.10(+3.60%)
Mar 09, 2021
2.750
3.010
2.750
2.841
115,973
+0.06(+2.18%)
Mar 08, 2021
2.623
2.839
2.604
2.780
148,699
+0.15(+5.70%)
Mar 05, 2021
2.800
2.800
2.400
2.630
198,900
-0.09(-3.31%)
Mar 04, 2021
2.830
2.920
2.537
2.720
243,966
-0.18(-6.21%)
Mar 03, 2021
3.140
3.340
2.861
2.900
97,371
-0.24(-7.76%)
Mar 02, 2021
3.075
3.159
3.031
3.144
110,013
+0.14(+4.52%)
Mar 01, 2021
2.912
3.060
2.850
3.008
196,751
+0.29(+10.59%)
Feb 26, 2021
2.515
2.790
2.410
2.720
210,400
+0.10(+3.94%)
Feb 25, 2021
2.700
2.880
2.591
2.617
175,171
-0.07(-2.71%)
Feb 24, 2021
2.770
2.828
2.619
2.690
175,017
-0.04(-1.47%)
Feb 23, 2021
2.820
2.850
2.490
2.730
261,767
-0.12(-4.21%)
Feb 22, 2021
3.070
3.100
2.846
2.850
180,355
-0.18(-5.94%)
Feb 19, 2021
3.078
3.268
3.010
3.030
286,900
+0.00(+0.13%)
Feb 18, 2021
3.465
3.630
2.950
3.026
406,425
-0.48(-13.79%)
Feb 17, 2021
3.462
3.680
3.097
3.510
495,650
+0.38(+12.14%)
Feb 16, 2021
2.710
3.138
2.690
3.130
488,971
+0.59(+23.23%)
Feb 12, 2021
2.730
2.754
2.500
2.540
651,700
+0.11(+4.65%)
Feb 11, 2021
2.305
2.561
2.197
2.427
333,721
+0.25(+11.37%)
Feb 10, 2021
2.160
2.290
2.090
2.179
151,435
+0.06(+2.80%)
Feb 09, 2021
2.140
2.140
2.030
2.120
143,847
+0.02(+0.95%)
Feb 08, 2021
2.000
2.130
2.000
2.100
251,651
+0.18(+9.38%)
Feb 05, 2021
1.908
1.960
1.800
1.920
176,300
+0.04(+2.40%)
Feb 04, 2021
1.840
1.900
1.805
1.875
203,311
+0.06(+3.59%)
Feb 03, 2021
1.823
1.870
1.785
1.810
87,680
+0.02(+1.12%)
Feb 02, 2021
1.880
1.894
1.770
1.790
86,451
-0.09(-4.87%)
Feb 01, 2021
1.820
1.905
1.810
1.882
90,931
+0.07(+3.96%)
Jan 29, 2021
1.950
1.970
1.790
1.810
115,200
-0.14(-7.18%)
Jan 28, 2021
1.900
2.010
1.870
1.950
211,895
-0.09(-4.41%)
Jan 27, 2021
2.100
2.190
1.940
2.040
103,852
-0.11(-5.12%)
Jan 26, 2021
2.095
2.159
2.045
2.150
59,390
+0.08(+3.86%)
Jan 25, 2021
2.200
2.200
1.980
2.070
163,893
+0.04(+1.97%)
Jan 22, 2021
1.815
2.077
1.778
2.030
161,900
+0.23(+12.78%)
Jan 21, 2021
1.750
1.856
1.750
1.800
30,956
-0.03(-1.52%)
Jan 20, 2021
1.868
1.880
1.810
1.828
47,174
-0.01(-0.66%)
Jan 19, 2021
1.770
1.890
1.700
1.840
84,522
+0.07(+3.93%)
Jan 15, 2021
1.847
1.910
1.755
1.770
75,900
-0.09(-4.81%)
Jan 14, 2021
1.890
1.940
1.810
1.860
51,988
-0.03(-1.33%)
Jan 13, 2021
1.957
2.070
1.820
1.885
53,104
-0.06(-3.33%)
Jan 12, 2021
1.830
1.958
1.830
1.950
250,816
+0.23(+13.37%)
Jan 11, 2021
1.820
1.940
1.690
1.720
262,302
-0.08(-4.44%)
Jan 07, 2021
1.800
1.800
1.800
0
+0.20(+12.62%)
Jan 06, 2021
1.700
1.700
1.570
1.598
129,689
-0.00(-0.11%)
Jan 05, 2021
1.750
1.750
1.500
1.600
111,895
+0.08(+5.26%)
Jan 04, 2021
1.475
1.544
1.475
1.520
83,743
+0.02(+1.33%)
Dec 31, 2020
1.500
1.500
1.500
49,072
-0.03(-1.92%)
Dec 30, 2020
1.450
1.608
1.450
1.529
49,072
-0.00(-0.25%)
Dec 29, 2020
1.600
1.619
1.510
1.533
105,527
-0.07(-4.18%)
Dec 28, 2020
1.620
1.780
1.450
1.600
113,702
+0.10(+6.60%)
Dec 24, 2020
1.492
1.545
1.482
1.501
26,900
+0.02(+1.42%)
Dec 23, 2020
1.510
1.540
1.470
1.480
69,432
-0.02(-1.45%)
Dec 22, 2020
1.520
1.545
1.495
1.502
91,413
-0.01(-0.88%)
Dec 21, 2020
1.600
1.640
1.506
1.515
52,720
-0.06(-3.50%)
Dec 18, 2020
1.584
1.610
1.532
1.570
42,100
+0.01(+0.64%)
Dec 17, 2020
1.560
1.580
1.520
1.560
48,232
+0.02(+1.37%)
Dec 16, 2020
1.590
1.615
1.524
1.539
80,396
-0.02(-1.57%)
Dec 15, 2020
1.539
1.587
1.520
1.563
73,701
+0.03(+2.28%)
Dec 14, 2020
1.440
1.570
1.440
1.528
109,808
+0.08(+5.73%)
Dec 11, 2020
1.460
1.480
1.430
1.446
58,000
-0.01(-0.78%)
Dec 10, 2020
1.455
1.480
1.449
1.457
21,582
+0.01(+0.48%)
Dec 09, 2020
1.495
1.495
1.419
1.450
37,352
-0.00(-0.01%)
Dec 08, 2020
1.200
1.490
1.200
1.450
62,737
-0.04(-2.67%)
Dec 07, 2020
1.430
1.500
1.430
1.490
20,405
+0.02(+1.36%)
Dec 04, 2020
1.430
1.470
1.430
1.470
22,100
+0.03(+2.44%)
Dec 03, 2020
1.485
1.485
1.403
1.435
56,238
-0.04(-3.04%)
Dec 02, 2020
1.441
1.490
1.430
1.480
58,324
+0.05(+3.50%)
Dec 01, 2020
1.513
1.529
1.430
1.430
52,684
-0.08(-5.30%)
Nov 30, 2020
1.590
1.600
1.510
1.510
42,837
+0.00(+0.13%)
Nov 27, 2020
1.518
1.555
1.508
1.508
30,600
+0.01(+0.53%)
Nov 25, 2020
1.510
1.600
1.468
1.500
106,300
-0.02(-1.32%)
Nov 24, 2020
1.520
1.560
1.450
1.520
99,607
-0.03(-2.15%)
Nov 23, 2020
1.599
1.600
1.520
1.553
74,918
-0.01(-0.42%)
Nov 20, 2020
1.585
1.590
1.541
1.560
56,000
-0.01(-0.64%)
Nov 19, 2020
1.600
1.633
1.550
1.570
67,585
-0.07(-4.27%)
Nov 18, 2020
1.750
1.750
1.630
1.640
87,452
-0.03(-1.68%)
Nov 17, 2020
1.620
1.680
1.612
1.668
126,947
+0.06(+3.60%)
Nov 16, 2020
1.556
1.800
1.549
1.610
42,328
+0.05(+3.21%)
Nov 13, 2020
1.570
1.600
1.540
1.560
78,600
+0.01(+0.65%)
Nov 12, 2020
1.572
1.584
1.528
1.550
29,868
+0.03(+1.75%)
Nov 11, 2020
1.506
1.555
1.506
1.523
23,462
-0.01(-0.88%)
Nov 10, 2020
1.580
1.599
1.514
1.537
46,943
-0.04(-2.73%)
Nov 09, 2020
1.550
1.590
1.520
1.580
77,006
+0.02(+1.28%)
Nov 06, 2020
1.514
1.676
1.490
1.560
69,400
+0.05(+3.31%)
Nov 05, 2020
1.561
1.582
1.500
1.510
102,005
+0.04(+3.00%)
Nov 04, 2020
1.560
1.596
1.460
1.466
64,026
-0.09(-6.03%)
Nov 03, 2020
1.668
1.668
1.550
1.560
75,757
+0.01(+0.60%)
Nov 02, 2020
1.540
1.624
1.533
1.551
38,306
+0.05(+3.38%)
Oct 30, 2020
1.480
1.515
1.434
1.500
96,800
+0.06(+4.17%)
Oct 29, 2020
1.480
1.500
1.400
1.440
81,777
+0.02(+1.34%)
Oct 28, 2020
1.601
1.601
1.380
1.421
81,546
-0.12(-7.73%)
Oct 27, 2020
1.430
1.607
1.420
1.540
150,242
+0.11(+7.69%)
Oct 26, 2020
1.580
1.608
1.420
1.430
210,581
-0.18(-11.31%)
Oct 23, 2020
1.753
1.761
1.561
1.612
83,300
-0.05(-2.72%)
Oct 22, 2020
1.670
1.820
1.635
1.657
126,474
+0.03(+1.74%)
Oct 21, 2020
1.405
1.674
1.405
1.629
74,677
+0.08(+5.10%)
Oct 20, 2020
1.460
1.560
1.440
1.550
98,020
+0.09(+6.16%)
Oct 19, 2020
1.420
1.555
1.420
1.460
85,223
+0.06(+4.29%)
Oct 16, 2020
1.387
1.400
1.340
1.400
24,300
+0.04(+2.58%)
Oct 15, 2020
1.350
1.500
1.295
1.365
69,037
+0.01(+1.10%)
Oct 14, 2020
1.403
1.470
1.350
1.350
79,641
-0.06(-4.38%)
Oct 13, 2020
1.440
1.470
1.400
1.412
65,487
-0.03(-1.96%)
Oct 12, 2020
1.370
1.470
1.370
1.440
67,447
+0.03(+2.13%)
Oct 09, 2020
1.380
1.420
1.360
1.410
61,700
+0.03(+2.17%)
Oct 08, 2020
1.350
1.390
1.350
1.380
50,544
+0.04(+2.99%)
Oct 07, 2020
1.311
1.368
1.302
1.340
90,248
+0.06(+4.69%)
Oct 06, 2020
1.379
1.405
1.275
1.280
103,476
-0.08(-5.64%)
Oct 05, 2020
1.342
1.400
1.342
1.357
124,838
+0.06(+4.35%)
Oct 02, 2020
1.290
1.390
1.270
1.300
58,100
-0.03(-1.98%)
Oct 01, 2020
1.175
1.350
1.175
1.326
34,631
+0.03(+2.49%)
Sep 30, 2020
1.280
1.328
1.250
1.294
110,020
+0.01(+1.01%)
Sep 29, 2020
1.290
1.290
1.230
1.281
38,426
+0.04(+2.89%)
Sep 28, 2020
1.250
1.300
1.210
1.245
104,430
+0.01(+1.10%)
Sep 25, 2020
1.264
1.266
1.185
1.232
69,200
+0.01(+1.17%)
Sep 24, 2020
1.217
1.280
1.170
1.217
37,988
+0.02(+1.44%)
Sep 23, 2020
1.400
1.410
1.154
1.200
153,453
-0.17(-12.41%)
Sep 22, 2020
1.391
1.418
1.330
1.370
100,443
-0.01(-0.72%)
Sep 21, 2020
1.400
1.423
1.256
1.380
196,259
-0.01(-0.72%)
Sep 18, 2020
1.260
1.390
1.254
1.390
105,100
+0.16(+12.56%)
Sep 17, 2020
1.242
1.309
1.200
1.235
72,421
-0.02(-1.21%)
Sep 16, 2020
1.188
1.259
1.157
1.250
74,653
+0.07(+5.92%)
Sep 15, 2020
1.230
1.280
1.150
1.180
116,798
-0.07(-5.59%)
Sep 14, 2020
1.330
1.400
1.200
1.250
212,648
-0.04(-3.10%)
Sep 11, 2020
1.268
1.383
1.250
1.290
65,100
+0.06(+4.53%)
Sep 10, 2020
1.350
1.350
1.234
1.234
21,273
-0.10(-7.49%)
Sep 09, 2020
1.313
1.540
1.248
1.334
26,475
+0.07(+5.84%)
Sep 08, 2020
1.330
1.680
1.200
1.260
79,588
-0.12(-8.67%)
Sep 04, 2020
1.470
1.480
1.200
1.380
80,900
-0.07(-4.83%)
Sep 03, 2020
1.531
1.700
1.400
1.450
124,777
-0.09(-5.84%)
Sep 02, 2020
1.491
1.600
1.474
1.540
23,875
+0.04(+2.67%)
Sep 01, 2020
1.496
1.620
1.460
1.500
54,197
-0.04(-2.30%)
Aug 31, 2020
1.683
1.750
1.500
1.535
68,492
-0.04(-2.83%)
Aug 28, 2020
1.698
1.730
1.580
1.580
43,700
-0.03(-1.86%)
Aug 27, 2020
1.702
1.730
1.610
1.610
66,990
-0.06(-3.43%)
Aug 26, 2020
1.593
1.750
1.566
1.667
146,501
+0.14(+9.05%)
Aug 25, 2020
1.374
1.900
1.350
1.529
177,156
+0.19(+14.09%)
Aug 24, 2020
1.315
1.380
1.284
1.340
70,282
+0.06(+4.70%)
Aug 21, 2020
1.298
1.500
1.220
1.280
48,800
-0.05(-3.77%)
Aug 20, 2020
1.273
1.370
1.030
1.330
87,938
+0.06(+4.92%)
Aug 19, 2020
1.298
1.340
1.198
1.268
55,557
-0.02(-1.81%)
Aug 18, 2020
1.338
1.390
1.290
1.291
19,254
-0.06(-4.37%)
Aug 17, 2020
1.369
1.600
1.300
1.350
26,034
+0.01(+0.50%)
Aug 14, 2020
1.375
1.390
1.300
1.343
29,000
-0.01(-1.03%)
Aug 13, 2020
1.373
1.380
1.340
1.357
11,416
-0.03(-2.35%)
Aug 12, 2020
1.401
1.420
1.369
1.390
32,648
+0.00(+0.00%)
Aug 11, 2020
1.359
1.420
1.359
1.390
18,350
+0.07(+5.30%)
Aug 10, 2020
1.407
1.429
1.302
1.320
23,800
-0.02(-1.49%)
Aug 07, 2020
1.529
1.529
1.330
1.340
34,800
-0.14(-9.16%)
Aug 06, 2020
1.617
1.627
1.456
1.475
25,926
-0.09(-6.04%)
Aug 05, 2020
1.409
1.599
1.397
1.570
27,114
+0.15(+10.43%)
Aug 04, 2020
1.673
1.680
1.380
1.422
136,303
-0.22(-13.31%)
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.