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
Millennial Lithium Corp
(TSV:
ML
)
N/A
UNCHANGED
Last Price
Updated:
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
1.410
1.410
1.410
0
-0.06(-4.08%)
Jul 30, 2020
1.480
1.500
1.460
1.470
29,214
-0.01(-0.68%)
Jul 29, 2020
1.450
1.550
1.450
1.480
69,211
+0.02(+1.37%)
Jul 28, 2020
1.440
1.470
1.430
1.460
33,166
+0.03(+2.10%)
Jul 27, 2020
1.390
1.440
1.310
1.430
20,962
+0.05(+3.62%)
Jul 24, 2020
1.410
1.420
1.380
1.380
20,373
+0.00(+0.00%)
Jul 23, 2020
1.360
1.430
1.310
1.380
26,630
+0.03(+2.22%)
Jul 22, 2020
1.450
1.450
1.350
1.350
19,700
-0.11(-7.53%)
Jul 21, 2020
1.500
1.510
1.460
1.460
9,600
-0.02(-1.35%)
Jul 20, 2020
1.550
1.580
1.400
1.480
92,934
-0.04(-2.63%)
Jul 17, 2020
1.450
1.520
1.430
1.520
69,625
+0.17(+12.59%)
Jul 16, 2020
1.370
1.410
1.330
1.350
70,772
-0.12(-8.16%)
Jul 15, 2020
1.600
1.600
1.440
1.470
83,331
-0.11(-6.96%)
Jul 14, 2020
1.510
1.620
1.510
1.580
82,310
+0.09(+6.04%)
Jul 13, 2020
1.500
1.600
1.480
1.490
196,637
+0.10(+7.19%)
Jul 10, 2020
1.400
1.400
1.210
1.390
140,860
-0.01(-0.71%)
Jul 09, 2020
1.400
1.440
1.350
1.400
146,075
+0.06(+4.48%)
Jul 08, 2020
1.270
1.340
1.200
1.340
126,873
+0.24(+21.82%)
Jul 07, 2020
1.060
1.100
1.040
1.100
89,560
+0.04(+3.77%)
Jul 06, 2020
0.9700
1.060
0.9700
1.060
31,050
+0.06(+6.00%)
Jul 03, 2020
1.000
1.000
0.9900
1.000
24,300
+0.00(+0.00%)
Jul 02, 2020
1.070
1.070
0.9900
1.000
32,695
-0.01(-0.99%)
Jun 30, 2020
1.010
1.010
1.010
0
+0.01(+1.00%)
Jun 29, 2020
1.060
1.070
0.9800
1.000
55,567
-0.05(-4.76%)
Jun 26, 2020
1.040
1.050
1.040
1.050
7,800
+0.02(+1.94%)
Jun 25, 2020
1.040
1.040
1.000
1.030
11,325
-0.02(-1.90%)
Jun 24, 2020
1.100
1.100
1.050
1.050
8,884
-0.08(-7.08%)
Jun 23, 2020
1.050
1.130
1.040
1.130
46,686
+0.10(+9.71%)
Jun 22, 2020
0.9900
1.030
0.9900
1.030
2,800
+0.01(+0.98%)
Jun 19, 2020
1.000
1.020
0.9900
1.020
3,809
+0.01(+0.99%)
Jun 18, 2020
1.090
1.100
1.010
1.010
16,783
-0.08(-7.34%)
Jun 17, 2020
1.090
1.090
1.040
1.090
5,350
+0.02(+1.87%)
Jun 16, 2020
1.140
1.140
1.040
1.070
11,900
-0.07(-6.14%)
Jun 15, 2020
1.130
1.140
1.050
1.140
25,064
+0.06(+5.56%)
Jun 12, 2020
1.110
1.110
1.080
1.080
13,119
+0.09(+9.09%)
Jun 11, 2020
1.090
1.100
0.9900
0.9900
4,790
-0.11(-10.00%)
Jun 10, 2020
1.160
1.160
1.030
1.100
10,750
-0.01(-0.90%)
Jun 09, 2020
1.160
1.160
1.110
1.110
39,110
-0.05(-4.31%)
Jun 08, 2020
1.160
1.170
1.100
1.160
15,438
+0.01(+0.87%)
Jun 05, 2020
1.130
1.160
1.130
1.150
9,655
+0.02(+1.77%)
Jun 04, 2020
1.140
1.160
1.100
1.130
28,735
+0.03(+2.73%)
Jun 03, 2020
1.100
1.110
1.090
1.100
11,398
+0.04(+3.77%)
Jun 02, 2020
0.9700
1.060
0.9700
1.060
15,126
+0.10(+10.42%)
Jun 01, 2020
1.020
1.020
0.9600
0.9600
3,500
-0.08(-7.69%)
May 29, 2020
1.050
1.050
1.040
1.040
900
-0.06(-5.45%)
May 28, 2020
1.080
1.160
1.060
1.100
13,400
-0.06(-5.17%)
May 27, 2020
1.040
1.200
1.040
1.160
23,110
+0.13(+12.62%)
May 26, 2020
1.040
1.040
1.010
1.030
50,240
+0.05(+5.10%)
May 25, 2020
0.9100
0.9800
0.8900
0.9800
11,000
+0.06(+6.52%)
May 22, 2020
0.9100
0.9200
0.9100
0.9200
7,600
-0.04(-4.17%)
May 21, 2020
0.9800
0.9800
0.9600
0.9600
13,631
-0.04(-4.00%)
May 20, 2020
0.9400
1.000
0.9100
1.000
22,479
+0.09(+9.89%)
May 19, 2020
0.9300
0.9500
0.9100
0.9100
12,403
-0.07(-7.14%)
May 15, 2020
0.9800
0.9800
0.9800
0
+0.03(+3.16%)
May 14, 2020
0.9500
0.9500
0.9500
0.9500
1,117
+0.01(+1.06%)
May 13, 2020
1.070
1.070
0.9100
0.9400
15,463
-0.06(-6.00%)
May 12, 2020
0.9900
1.000
0.9900
1.000
401
+0.00(+0.00%)
May 11, 2020
1.000
1.000
1.000
1.000
529
+0.01(+1.01%)
May 08, 2020
1.000
1.000
0.9500
0.9900
7,263
-0.02(-1.98%)
May 07, 2020
1.000
1.020
1.000
1.010
5,000
-0.03(-2.88%)
May 06, 2020
0.9500
1.050
0.9500
1.040
4,000
+0.08(+8.33%)
May 05, 2020
0.9800
0.9800
0.9600
0.9600
2,300
-0.03(-3.03%)
May 04, 2020
1.050
1.050
0.9900
0.9900
9,000
-0.10(-9.17%)
May 01, 2020
1.100
1.100
1.010
1.090
3,634
+0.03(+2.83%)
Apr 30, 2020
1.100
1.100
1.040
1.060
14,100
-0.02(-1.85%)
Apr 29, 2020
1.020
1.090
1.020
1.080
14,305
+0.04(+3.85%)
Apr 28, 2020
1.000
1.090
1.000
1.040
25,643
+0.04(+4.00%)
Apr 27, 2020
0.9500
1.000
0.9500
1.000
38,500
+0.01(+1.01%)
Apr 23, 2020
0.9900
0.9900
0.9900
0
-0.01(-1.00%)
Apr 22, 2020
1.000
1.000
1.000
1.000
24,419
+0.00(+0.00%)
Apr 21, 2020
1.100
1.100
0.9600
1.000
117,665
-0.07(-6.54%)
Apr 20, 2020
1.090
1.090
1.050
1.070
2,200
-0.02(-1.83%)
Apr 17, 2020
1.100
1.100
1.000
1.090
27,411
+0.04(+3.81%)
Apr 16, 2020
1.090
1.090
1.050
1.050
16,786
-0.04(-3.67%)
Apr 15, 2020
1.000
1.130
1.000
1.090
12,975
-0.01(-0.91%)
Apr 14, 2020
1.030
1.150
1.030
1.100
32,629
+0.06(+5.77%)
Apr 13, 2020
1.040
1.050
0.9900
1.040
3,607
-0.01(-0.95%)
Apr 09, 2020
1.050
1.050
1.050
0
+0.09(+9.38%)
Apr 08, 2020
0.9200
0.9600
0.9200
0.9600
13,230
+0.04(+4.35%)
Apr 07, 2020
0.8300
0.9200
0.8300
0.9200
27,444
+0.13(+16.46%)
Apr 06, 2020
0.7900
0.7900
0.7900
0.7900
1,000
-0.03(-3.66%)
Apr 03, 2020
0.8200
0.8200
0.8200
0.8200
600
+0.05(+6.49%)
Apr 02, 2020
0.8600
0.8900
0.7600
0.7700
14,752
-0.08(-9.41%)
Apr 01, 2020
0.9000
0.9300
0.8500
0.8500
42,950
-0.07(-7.61%)
Mar 31, 2020
0.9200
0.9200
0.9200
0.9200
4,350
+0.01(+1.10%)
Mar 30, 2020
0.9000
0.9100
0.8500
0.9100
13,800
-0.01(-1.09%)
Mar 27, 2020
0.9200
0.9200
0.9200
18
+0.00(+0.00%)
Mar 26, 2020
0.9000
0.9200
0.8200
0.9200
37,700
+0.02(+2.22%)
Mar 25, 2020
0.9500
0.9500
0.9000
0.9000
19,700
-0.05(-5.26%)
Mar 24, 2020
0.7600
0.9500
0.7600
0.9500
17,015
+0.16(+20.25%)
Mar 23, 2020
0.7200
0.7900
0.7200
0.7900
27,539
+0.08(+11.27%)
Mar 20, 2020
0.7400
0.7800
0.7100
0.7100
31,500
+0.01(+1.43%)
Mar 19, 2020
0.7000
0.7400
0.6900
0.7000
50,360
+0.00(+0.00%)
Mar 18, 2020
0.6800
0.7500
0.6800
0.7000
66,097
+0.01(+1.45%)
Mar 17, 2020
0.7000
0.7100
0.6100
0.6900
50,335
-0.03(-4.17%)
Mar 16, 2020
0.8800
0.8800
0.6600
0.7200
30,420
-0.30(-29.41%)
Mar 13, 2020
0.9300
1.100
0.7800
1.020
132,990
+0.18(+21.43%)
Mar 12, 2020
1.020
1.050
0.7600
0.8400
52,569
-0.35(-29.41%)
Mar 11, 2020
1.190
1.190
1.190
1.190
500
-0.01(-0.83%)
Mar 10, 2020
1.190
1.200
1.120
1.200
24,500
+0.02(+1.69%)
Mar 09, 2020
1.090
1.180
1.000
1.180
13,775
+0.07(+6.31%)
Mar 06, 2020
1.170
1.170
1.000
1.110
19,419
-0.09(-7.50%)
Mar 05, 2020
1.210
1.210
1.140
1.200
10,901
-0.05(-4.00%)
Mar 04, 2020
1.190
1.290
1.190
1.250
9,141
+0.02(+1.63%)
Mar 03, 2020
1.230
1.260
1.180
1.230
29,200
+0.01(+0.82%)
Mar 02, 2020
1.090
1.220
1.090
1.220
22,897
+0.13(+11.93%)
Feb 28, 2020
1.070
1.090
0.9800
1.090
48,442
-0.09(-7.63%)
Feb 27, 2020
1.150
1.180
1.130
1.180
16,382
-0.05(-4.07%)
Feb 26, 2020
1.200
1.230
1.100
1.230
65,414
+0.03(+2.50%)
Feb 25, 2020
1.250
1.290
1.200
1.200
44,018
-0.06(-4.76%)
Feb 24, 2020
1.220
1.270
1.220
1.260
18,920
-0.04(-3.08%)
Feb 21, 2020
1.330
1.330
1.240
1.300
2,044
-0.05(-3.70%)
Feb 20, 2020
1.300
1.360
1.300
1.350
50,887
-0.03(-2.17%)
Feb 19, 2020
1.360
1.380
1.300
1.380
43,986
+0.02(+1.47%)
Feb 18, 2020
1.390
1.390
1.360
1.360
9,944
-0.04(-2.86%)
Feb 14, 2020
1.400
1.400
1.400
0
-0.08(-5.41%)
Feb 13, 2020
1.470
1.490
1.460
1.480
11,040
+0.00(+0.00%)
Feb 12, 2020
1.480
1.480
1.450
1.480
76,565
-0.02(-1.33%)
Feb 11, 2020
1.550
1.550
1.400
1.500
95,379
+0.04(+2.74%)
Feb 10, 2020
1.380
1.475
1.380
1.460
24,001
+0.03(+2.10%)
Feb 07, 2020
1.430
1.510
1.380
1.430
16,007
-0.05(-3.38%)
Feb 06, 2020
1.500
1.550
1.470
1.480
51,202
+0.06(+4.23%)
Feb 05, 2020
1.440
1.480
1.420
1.420
35,185
+0.07(+5.19%)
Feb 04, 2020
1.400
1.450
1.270
1.350
20,596
+0.06(+4.65%)
Feb 03, 2020
1.340
1.350
1.290
1.290
12,450
-0.03(-2.27%)
Jan 31, 2020
1.220
1.320
1.220
1.320
40,953
+0.11(+9.09%)
Jan 30, 2020
1.310
1.310
1.170
1.210
68,445
+0.00(+0.00%)
Jan 29, 2020
1.250
1.260
1.210
1.210
7,710
-0.06(-4.72%)
Jan 28, 2020
1.270
1.320
1.250
1.270
14,400
-0.08(-5.93%)
Jan 27, 2020
1.300
1.350
1.210
1.350
36,050
-0.03(-2.17%)
Jan 24, 2020
1.400
1.410
1.300
1.380
25,111
-0.05(-3.50%)
Jan 23, 2020
1.520
1.520
1.300
1.430
93,410
-0.12(-7.74%)
Jan 22, 2020
1.530
1.550
1.480
1.550
29,650
+0.01(+0.65%)
Jan 21, 2020
1.590
1.590
1.510
1.540
42,899
+0.00(+0.00%)
Jan 20, 2020
1.460
1.590
1.450
1.540
88,020
+0.11(+7.69%)
Jan 17, 2020
1.550
1.550
1.400
1.430
220,732
-0.23(-13.86%)
Jan 16, 2020
1.430
1.660
1.430
1.660
220,806
+0.29(+21.17%)
Jan 15, 2020
1.340
1.450
1.340
1.370
255,320
+0.04(+3.01%)
Jan 14, 2020
1.350
1.390
1.320
1.330
166,564
+0.03(+2.31%)
Jan 13, 2020
1.340
1.390
1.300
1.300
251,062
+0.04(+3.17%)
Jan 10, 2020
1.290
1.290
1.250
1.260
34,158
+0.05(+4.13%)
Jan 09, 2020
1.210
1.270
1.160
1.210
40,900
+0.01(+0.83%)
Jan 08, 2020
1.320
1.350
1.160
1.200
125,024
-0.12(-9.09%)
Jan 07, 2020
1.100
1.350
1.080
1.320
147,039
+0.25(+23.36%)
Jan 06, 2020
1.150
1.150
1.060
1.070
33,885
-0.03(-2.73%)
Jan 03, 2020
1.080
1.100
1.050
1.100
51,760
+0.04(+3.77%)
Jan 02, 2020
1.030
1.060
1.030
1.060
52,758
+0.04(+3.92%)
Dec 31, 2019
1.020
1.020
1.020
0
+0.02(+2.00%)
Dec 30, 2019
0.9800
1.040
0.9800
1.000
80,455
-0.05(-4.76%)
Dec 27, 2019
1.050
1.060
1.000
1.050
70,175
+0.01(+0.96%)
Dec 24, 2019
1.040
1.040
1.040
0
+0.00(+0.00%)
Dec 23, 2019
1.030
1.100
0.9900
1.040
81,132
+0.02(+1.96%)
Dec 20, 2019
1.010
1.020
0.9900
1.020
52,647
+0.01(+0.99%)
Dec 19, 2019
1.020
1.020
1.010
1.010
24,050
-0.02(-1.94%)
Dec 18, 2019
1.040
1.050
1.020
1.030
53,690
-0.04(-3.74%)
Dec 16, 2019
1.070
1.070
1.070
0
-0.03(-2.73%)
Dec 13, 2019
1.090
1.100
1.090
1.100
9,200
-0.06(-5.17%)
Dec 12, 2019
1.170
1.170
1.160
1.160
1,140
+0.04(+3.57%)
Dec 11, 2019
1.100
1.120
1.080
1.120
18,480
+0.04(+3.70%)
Dec 10, 2019
1.110
1.110
1.080
1.080
17,000
-0.07(-6.09%)
Dec 09, 2019
1.100
1.150
1.100
1.150
26,921
+0.04(+3.60%)
Dec 06, 2019
1.110
1.110
1.100
1.110
13,200
-0.02(-1.77%)
Dec 05, 2019
1.130
1.130
1.100
1.130
9,220
+0.00(+0.00%)
Dec 04, 2019
1.100
1.150
1.090
1.130
65,050
+0.03(+2.73%)
Dec 03, 2019
1.100
1.100
1.080
1.100
6,325
-0.02(-1.79%)
Dec 02, 2019
1.080
1.130
1.080
1.120
94,750
+0.00(+0.00%)
Nov 29, 2019
1.130
1.140
1.080
1.120
22,325
-0.08(-6.67%)
Nov 28, 2019
1.170
1.200
1.170
1.200
3,200
+0.07(+6.19%)
Nov 27, 2019
1.080
1.140
1.060
1.130
53,046
+0.05(+4.63%)
Nov 26, 2019
1.070
1.080
1.060
1.080
17,600
+0.00(+0.00%)
Nov 25, 2019
1.080
1.080
1.060
1.080
33,950
-0.03(-2.70%)
Nov 22, 2019
1.100
1.140
1.080
1.110
25,829
+0.00(+0.00%)
Nov 21, 2019
1.160
1.160
1.090
1.110
53,200
+0.00(+0.00%)
Nov 20, 2019
1.090
1.190
1.090
1.110
35,050
-0.01(-0.89%)
Nov 19, 2019
1.140
1.150
1.100
1.120
53,715
-0.02(-1.75%)
Nov 18, 2019
1.180
1.210
1.140
1.140
29,200
-0.01(-0.87%)
Nov 15, 2019
1.140
1.180
1.130
1.150
36,066
+0.02(+1.77%)
Nov 14, 2019
1.120
1.200
1.120
1.130
29,074
+0.01(+0.89%)
Nov 13, 2019
1.120
1.140
1.120
1.120
9,800
-0.02(-1.75%)
Nov 12, 2019
1.110
1.150
1.100
1.140
28,720
-0.02(-1.72%)
Nov 11, 2019
1.120
1.160
1.120
1.160
27,592
+0.02(+1.75%)
Nov 08, 2019
1.170
1.170
1.120
1.140
6,541
+0.00(+0.00%)
Nov 07, 2019
1.140
1.140
1.120
1.140
3,112
+0.00(+0.00%)
Nov 06, 2019
1.160
1.165
1.140
1.140
23,752
-0.02(-1.72%)
Nov 05, 2019
1.150
1.200
1.130
1.160
77,976
+0.01(+0.87%)
Nov 04, 2019
1.200
1.240
1.150
1.150
70,923
+0.01(+0.88%)
Nov 01, 2019
1.140
1.270
1.130
1.140
143,739
+0.00(+0.00%)
Oct 31, 2019
1.200
1.200
1.130
1.140
53,658
-0.06(-5.00%)
Oct 30, 2019
1.160
1.200
1.160
1.200
6,433
+0.01(+0.84%)
Oct 29, 2019
1.200
1.200
1.160
1.190
41,283
-0.01(-0.83%)
Oct 28, 2019
1.150
1.200
1.150
1.200
12,595
+0.04(+3.45%)
Oct 25, 2019
1.200
1.200
1.160
1.160
11,330
-0.02(-1.69%)
Oct 24, 2019
1.160
1.180
1.160
1.180
15,390
+0.03(+2.61%)
Oct 23, 2019
1.170
1.180
1.150
1.150
10,630
-0.04(-3.36%)
Oct 22, 2019
1.230
1.240
1.160
1.190
99,750
-0.03(-2.46%)
Oct 21, 2019
1.210
1.300
1.210
1.220
12,750
-0.07(-5.43%)
Oct 18, 2019
1.230
1.290
1.230
1.290
16,886
+0.06(+4.88%)
Oct 17, 2019
1.260
1.310
1.220
1.230
34,500
-0.02(-1.60%)
Oct 16, 2019
1.270
1.300
1.250
1.250
27,901
-0.07(-5.30%)
Oct 15, 2019
1.240
1.390
1.240
1.320
27,911
+0.01(+0.76%)
Oct 11, 2019
1.310
1.310
1.310
0
+0.01(+0.77%)
Oct 10, 2019
1.380
1.380
1.230
1.300
6,600
-0.10(-7.14%)
Oct 09, 2019
1.360
1.400
1.360
1.400
892
+0.00(+0.00%)
Oct 08, 2019
1.410
1.410
1.350
1.400
24,005
+0.02(+1.45%)
Oct 07, 2019
1.270
1.430
1.270
1.380
61,761
+0.11(+8.66%)
Oct 04, 2019
1.240
1.280
1.240
1.270
29,375
+0.01(+0.79%)
Oct 03, 2019
1.210
1.290
1.210
1.260
23,101
+0.02(+1.61%)
Oct 02, 2019
1.310
1.320
1.220
1.240
66,903
-0.09(-6.77%)
Oct 01, 2019
1.350
1.400
1.330
1.330
44,685
-0.03(-2.21%)
Sep 30, 2019
1.430
1.430
1.350
1.360
175,716
-0.07(-4.90%)
Sep 27, 2019
1.440
1.470
1.410
1.430
22,046
-0.01(-0.69%)
Sep 26, 2019
1.430
1.460
1.420
1.440
7,796
+0.00(+0.00%)
Sep 25, 2019
1.430
1.440
1.430
1.440
8,000
+0.01(+0.70%)
Sep 24, 2019
1.450
1.470
1.420
1.430
20,269
-0.03(-2.05%)
Sep 23, 2019
1.460
1.500
1.440
1.460
27,308
-0.04(-2.67%)
Sep 20, 2019
1.500
1.500
1.480
1.500
57,835
+0.03(+2.04%)
Sep 19, 2019
1.500
1.560
1.470
1.470
91,423
-0.04(-2.65%)
Sep 18, 2019
1.520
1.530
1.480
1.510
29,800
+0.01(+0.67%)
Sep 17, 2019
1.490
1.500
1.490
1.500
2,010
+0.06(+4.17%)
Sep 16, 2019
1.500
1.500
1.420
1.440
60,386
-0.06(-4.00%)
Sep 13, 2019
1.480
1.500
1.480
1.500
9,350
-0.03(-1.96%)
Sep 12, 2019
1.450
1.535
1.450
1.530
31,700
+0.07(+4.79%)
Sep 11, 2019
1.470
1.480
1.450
1.460
17,600
+0.00(+0.00%)
Sep 10, 2019
1.460
1.500
1.450
1.460
18,191
+0.01(+0.69%)
Sep 09, 2019
1.470
1.500
1.440
1.450
13,575
-0.01(-0.68%)
Sep 06, 2019
1.540
1.540
1.460
1.460
1,400
-0.02(-1.35%)
Sep 05, 2019
1.450
1.480
1.450
1.480
3,095
+0.00(+0.00%)
Sep 04, 2019
1.490
1.500
1.480
1.480
1,400
+0.01(+0.68%)
Sep 03, 2019
1.500
1.500
1.470
1.470
2,100
-0.04(-2.65%)
Aug 30, 2019
1.510
1.510
1.510
0
+0.01(+0.67%)
Aug 29, 2019
1.500
1.510
1.500
1.500
2,800
+0.04(+2.74%)
Aug 28, 2019
1.500
1.500
1.460
1.460
18,175
-0.05(-3.31%)
Aug 27, 2019
1.540
1.540
1.500
1.510
3,520
+0.02(+1.34%)
Aug 26, 2019
1.500
1.540
1.490
1.490
6,725
+0.03(+2.05%)
Aug 23, 2019
1.550
1.550
1.450
1.460
8,250
-0.06(-3.95%)
Aug 22, 2019
1.530
1.530
1.520
1.520
11,699
-0.01(-0.65%)
Aug 21, 2019
1.530
1.550
1.530
1.530
93,585
+0.02(+1.32%)
Aug 20, 2019
1.480
1.550
1.460
1.510
71,975
+0.07(+4.86%)
Aug 19, 2019
1.420
1.460
1.420
1.440
9,116
+0.00(+0.00%)
Aug 16, 2019
1.460
1.490
1.430
1.440
13,358
-0.02(-1.37%)
Aug 15, 2019
1.450
1.460
1.450
1.460
2,379
-0.04(-2.67%)
Aug 14, 2019
1.510
1.530
1.470
1.500
21,475
+0.00(+0.00%)
Aug 13, 2019
1.500
1.520
1.480
1.500
55,953
-0.03(-1.96%)
Aug 12, 2019
1.450
1.550
1.450
1.530
3,820
-0.02(-1.29%)
Aug 08, 2019
1.550
1.550
1.550
0
+0.00(+0.00%)
Aug 07, 2019
1.480
1.550
1.480
1.550
7,525
+0.09(+6.16%)
Aug 06, 2019
1.510
1.610
1.455
1.460
25,272
-0.12(-7.59%)
Aug 02, 2019
1.580
1.580
1.580
0
-0.03(-1.86%)
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.