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
Lineage Cell Therapeutics Inc
(NY:
LCTX
)
0.9700
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2020
0.9200
0.9488
0.9000
0.9150
1,061,283
+0.02(+1.67%)
Aug 28, 2020
0.8600
0.9015
0.8510
0.9000
331,200
+0.02(+2.70%)
Aug 27, 2020
0.8911
0.9060
0.8600
0.8763
485,759
-0.02(-2.63%)
Aug 26, 2020
0.8300
0.9040
0.8300
0.9000
445,987
+0.06(+6.61%)
Aug 25, 2020
0.8599
0.8800
0.8200
0.8442
760,127
-0.03(-2.99%)
Aug 24, 2020
0.9300
0.9300
0.8611
0.8702
866,785
-0.08(-8.39%)
Aug 21, 2020
0.9398
0.9659
0.9000
0.9499
444,000
+0.03(+3.78%)
Aug 20, 2020
0.9800
0.9889
0.8900
0.9153
754,579
-0.06(-6.42%)
Aug 19, 2020
0.9700
1.040
0.9510
0.9781
1,488,453
+0.05(+5.21%)
Aug 18, 2020
0.9258
0.9400
0.9037
0.9297
557,941
+0.02(+1.75%)
Aug 17, 2020
0.9100
0.9300
0.9000
0.9137
378,552
-0.01(-0.68%)
Aug 14, 2020
0.9200
0.9400
0.9072
0.9200
368,800
+0.00(+0.00%)
Aug 13, 2020
0.9091
0.9201
0.8901
0.9200
337,066
+0.01(+0.55%)
Aug 12, 2020
0.9000
0.9700
0.8701
0.9150
978,794
+0.01(+1.45%)
Aug 11, 2020
0.9300
0.9300
0.8770
0.9019
622,753
-0.03(-3.02%)
Aug 10, 2020
0.9028
0.9400
0.8790
0.9300
808,400
+0.02(+2.42%)
Aug 07, 2020
0.9700
0.9725
0.8647
0.9080
789,700
-0.01(-1.30%)
Aug 06, 2020
0.9000
0.9600
0.8925
0.9200
1,276,784
+0.05(+5.50%)
Aug 05, 2020
0.8621
0.8795
0.8412
0.8720
507,928
+0.02(+2.59%)
Aug 04, 2020
0.8500
0.8667
0.8400
0.8500
431,422
+0.00(+0.00%)
Aug 03, 2020
0.8300
0.8500
0.8201
0.8500
441,634
+0.03(+3.66%)
Jul 31, 2020
0.8700
0.8700
0.8120
0.8200
643,900
-0.03(-3.22%)
Jul 30, 2020
0.8169
0.8510
0.8012
0.8473
563,197
+0.01(+1.24%)
Jul 29, 2020
0.8617
0.8699
0.7850
0.8369
629,305
-0.02(-2.67%)
Jul 28, 2020
0.8782
0.8799
0.8413
0.8599
489,044
-0.00(-0.01%)
Jul 27, 2020
0.8500
0.8950
0.8251
0.8600
913,824
+0.05(+6.21%)
Jul 24, 2020
0.8000
0.8436
0.7900
0.8097
529,200
-0.01(-0.83%)
Jul 23, 2020
0.8500
0.8500
0.7900
0.8165
583,661
-0.03(-3.68%)
Jul 22, 2020
0.8575
0.8575
0.8300
0.8477
475,686
+0.01(+1.06%)
Jul 21, 2020
0.8500
0.8600
0.8300
0.8388
805,885
-0.01(-1.32%)
Jul 20, 2020
0.8600
0.8600
0.8300
0.8500
859,734
+0.04(+5.50%)
Jul 17, 2020
0.8000
0.8100
0.7700
0.8057
460,000
+0.03(+4.26%)
Jul 16, 2020
0.7844
0.7859
0.7551
0.7728
710,285
-0.01(-0.64%)
Jul 15, 2020
0.7600
0.7890
0.7594
0.7778
676,791
+0.03(+3.71%)
Jul 14, 2020
0.7600
0.7700
0.7300
0.7500
1,063,697
-0.01(-1.32%)
Jul 13, 2020
0.7800
0.7900
0.7600
0.7600
632,658
-0.01(-1.68%)
Jul 10, 2020
0.7900
0.8000
0.7700
0.7730
876,100
-0.02(-2.15%)
Jul 09, 2020
0.7950
0.8149
0.7800
0.7900
629,186
+0.00(+0.00%)
Jul 08, 2020
0.8100
0.8148
0.7852
0.7900
863,733
-0.03(-3.66%)
Jul 07, 2020
0.8000
0.8400
0.7900
0.8200
900,101
+0.03(+3.80%)
Jul 06, 2020
0.8200
0.8300
0.7800
0.7900
1,255,127
+0.00(+0.00%)
Jul 02, 2020
0.8200
0.8263
0.7838
0.7900
1,743,400
-0.04(-4.82%)
Jul 01, 2020
0.8500
0.8700
0.8200
0.8300
1,085,953
-0.04(-4.60%)
Jun 30, 2020
0.9300
0.9300
0.8500
0.8700
1,589,754
-0.05(-5.46%)
Jun 29, 2020
0.9600
0.9799
0.9202
0.9202
1,000,847
-0.02(-1.91%)
Jun 26, 2020
0.9500
0.9700
0.8885
0.9381
11,779,301
+0.04(+4.23%)
Jun 25, 2020
0.9399
0.9500
0.8800
0.9000
2,451,385
-0.03(-3.22%)
Jun 24, 2020
0.9600
0.9725
0.9100
0.9299
1,514,382
-0.03(-3.13%)
Jun 23, 2020
0.9800
0.9944
0.9599
0.9599
1,270,582
-0.03(-3.03%)
Jun 22, 2020
0.9830
0.9917
0.9307
0.9899
1,383,761
-0.01(-1.01%)
Jun 19, 2020
1.000
1.030
0.9800
1.000
1,453,400
-0.03(-2.91%)
Jun 18, 2020
1.090
1.090
1.010
1.030
974,749
-0.03(-2.83%)
Jun 17, 2020
1.000
1.080
1.000
1.060
1,185,625
+0.05(+4.95%)
Jun 16, 2020
1.040
1.040
1.000
1.010
593,940
+0.03(+3.06%)
Jun 15, 2020
0.9700
1.000
0.9500
0.9800
946,564
-0.02(-1.87%)
Jun 12, 2020
1.080
1.080
0.9501
0.9987
1,349,700
-0.03(-3.04%)
Jun 11, 2020
1.000
1.080
0.9900
1.030
1,079,384
-0.04(-3.74%)
Jun 10, 2020
1.150
1.180
1.000
1.070
2,168,576
-0.11(-9.32%)
Jun 09, 2020
1.030
1.200
0.9500
1.180
3,604,567
+0.18(+18.00%)
Jun 08, 2020
0.9500
1.030
0.9500
1.000
2,814,441
+0.11(+12.36%)
Jun 05, 2020
0.9350
0.9350
0.8800
0.8900
1,633,800
-0.02(-2.20%)
Jun 04, 2020
0.9200
0.9500
0.9033
0.9100
948,043
+0.00(+0.00%)
Jun 03, 2020
0.9200
0.9450
0.9033
0.9100
772,201
+0.00(+0.00%)
Jun 02, 2020
0.9225
0.9483
0.9000
0.9100
1,127,784
+0.02(+2.24%)
Jun 01, 2020
0.9600
0.9700
0.8901
0.8901
1,738,202
+0.01(+0.95%)
May 29, 2020
0.9800
0.9800
0.8701
0.8817
1,783,100
-0.05(-5.19%)
May 28, 2020
0.9200
0.9400
0.8900
0.9300
1,138,061
+0.02(+2.19%)
May 27, 2020
1.000
1.030
0.8801
0.9101
2,072,840
-0.12(-11.64%)
May 26, 2020
0.8800
1.090
0.8600
1.030
5,362,189
+0.17(+19.27%)
May 22, 2020
0.8700
0.8994
0.8400
0.8636
671,000
-0.01(-0.74%)
May 21, 2020
0.9200
0.9300
0.8600
0.8700
485,975
-0.04(-4.12%)
May 20, 2020
0.9300
0.9500
0.8607
0.9074
1,064,725
-0.02(-2.43%)
May 19, 2020
0.9800
0.9800
0.9000
0.9300
1,431,366
-0.06(-6.06%)
May 18, 2020
0.9500
0.9900
0.9140
0.9900
1,090,380
+0.08(+8.91%)
May 15, 2020
0.8600
0.9100
0.8300
0.9090
540,300
+0.05(+5.91%)
May 14, 2020
0.8200
0.8698
0.7801
0.8583
500,064
+0.05(+5.95%)
May 13, 2020
0.8500
0.8800
0.7800
0.8101
789,028
-0.04(-4.69%)
May 12, 2020
0.9000
0.9248
0.8500
0.8500
843,680
-0.03(-3.42%)
May 11, 2020
0.9245
0.9295
0.8662
0.8801
460,667
-0.04(-4.34%)
May 08, 2020
0.9000
0.9342
0.8500
0.9200
679,700
-0.04(-3.87%)
May 07, 2020
1.040
1.040
0.9400
0.9570
1,296,433
+0.00(+0.21%)
May 06, 2020
0.8954
1.040
0.8900
0.9550
1,616,956
+0.09(+11.05%)
May 05, 2020
0.8900
0.9700
0.8600
0.8600
1,405,439
+0.04(+4.81%)
May 04, 2020
0.8300
0.8400
0.7710
0.8205
290,607
+0.00(+0.06%)
May 01, 2020
0.8300
0.8631
0.7508
0.8200
604,900
-0.03(-3.53%)
Apr 30, 2020
0.9000
0.9200
0.8200
0.8500
613,043
-0.02(-2.30%)
Apr 29, 2020
0.7700
0.9000
0.7700
0.8700
908,420
+0.10(+12.99%)
Apr 28, 2020
0.7800
0.7996
0.7600
0.7700
328,437
-0.01(-0.96%)
Apr 27, 2020
0.8250
0.8251
0.7600
0.7775
512,797
-0.00(-0.32%)
Apr 24, 2020
0.7400
0.7800
0.7100
0.7800
501,600
+0.04(+5.78%)
Apr 23, 2020
0.7470
0.7470
0.7200
0.7374
301,509
+0.01(+0.79%)
Apr 22, 2020
0.7400
0.7450
0.7000
0.7316
631,485
+0.02(+3.04%)
Apr 21, 2020
0.7121
0.7380
0.7000
0.7100
356,395
-0.02(-2.87%)
Apr 20, 2020
0.7340
0.7749
0.7201
0.7310
519,563
-0.03(-3.82%)
Apr 17, 2020
0.8190
0.8360
0.7201
0.7600
583,700
-0.01(-1.12%)
Apr 16, 2020
0.7646
0.8200
0.7551
0.7686
417,053
+0.00(+0.63%)
Apr 15, 2020
0.8100
0.8100
0.7200
0.7638
416,142
-0.05(-5.70%)
Apr 14, 2020
0.7800
0.8200
0.7702
0.8100
495,411
+0.03(+3.55%)
Apr 13, 2020
0.7900
0.7999
0.7423
0.7822
369,383
+0.01(+1.52%)
Apr 09, 2020
0.7600
0.7867
0.7500
0.7705
587,500
+0.01(+1.38%)
Apr 08, 2020
0.7900
0.7900
0.7300
0.7600
521,993
+0.00(+0.37%)
Apr 07, 2020
0.8000
0.8100
0.7459
0.7572
375,416
-0.03(-4.15%)
Apr 06, 2020
0.8100
0.8100
0.7400
0.7900
523,914
+0.07(+9.71%)
Apr 03, 2020
0.7500
0.7767
0.7000
0.7201
541,600
-0.04(-5.72%)
Apr 02, 2020
0.7410
0.8200
0.7300
0.7638
475,834
+0.04(+6.08%)
Apr 01, 2020
0.7750
0.7949
0.7200
0.7200
707,219
-0.11(-13.05%)
Mar 31, 2020
0.8400
0.8400
0.7700
0.8281
591,233
-0.00(-0.23%)
Mar 30, 2020
0.9000
0.9000
0.7950
0.8300
503,859
+0.04(+5.05%)
Mar 27, 2020
0.8700
0.9000
0.7900
0.7901
406,900
-0.11(-11.85%)
Mar 26, 2020
0.8100
0.8998
0.7901
0.8963
584,629
+0.10(+12.04%)
Mar 25, 2020
0.8400
0.8400
0.7500
0.8000
381,556
-0.02(-2.44%)
Mar 24, 2020
0.7500
0.8200
0.7400
0.8200
534,221
+0.06(+8.15%)
Mar 23, 2020
0.7306
0.7915
0.6500
0.7582
469,127
-0.05(-6.40%)
Mar 20, 2020
0.8000
0.8400
0.7150
0.8100
840,400
+0.02(+2.53%)
Mar 19, 2020
0.6100
0.8300
0.6100
0.7900
1,211,514
+0.19(+31.64%)
Mar 18, 2020
0.6700
0.6850
0.5801
0.6001
562,656
-0.09(-13.27%)
Mar 17, 2020
0.6365
0.6919
0.6000
0.6919
785,550
+0.06(+9.83%)
Mar 16, 2020
0.6800
0.7200
0.6100
0.6300
893,169
-0.12(-16.01%)
Mar 13, 2020
0.8100
0.8204
0.6300
0.7501
817,800
+0.07(+10.31%)
Mar 12, 2020
0.7300
0.8100
0.6500
0.6800
822,504
-0.11(-14.11%)
Mar 11, 2020
0.8438
0.8500
0.7700
0.7917
629,723
-0.07(-8.59%)
Mar 10, 2020
0.8800
1.000
0.8100
0.8661
947,517
+0.07(+8.26%)
Mar 09, 2020
0.8400
0.8818
0.7900
0.8000
691,642
-0.11(-12.09%)
Mar 06, 2020
0.9000
0.9399
0.8801
0.9100
662,500
-0.04(-4.20%)
Mar 05, 2020
0.9908
0.9999
0.9010
0.9499
1,161,565
-0.09(-8.66%)
Mar 04, 2020
1.060
1.100
1.010
1.040
661,238
+0.04(+4.00%)
Mar 03, 2020
1.080
1.090
0.9900
1.000
734,967
-0.07(-6.54%)
Mar 02, 2020
1.020
1.100
1.020
1.070
868,495
+0.06(+5.94%)
Feb 28, 2020
1.030
1.090
1.010
1.010
1,078,700
-0.06(-5.61%)
Feb 27, 2020
1.040
1.150
1.020
1.070
790,801
-0.06(-5.31%)
Feb 26, 2020
1.230
1.280
1.050
1.130
1,414,475
-0.16(-12.40%)
Feb 25, 2020
1.280
1.390
1.260
1.290
1,234,094
-0.10(-7.19%)
Feb 24, 2020
1.380
1.440
1.350
1.390
585,273
-0.06(-4.14%)
Feb 21, 2020
1.500
1.520
1.390
1.450
600,600
-0.04(-2.68%)
Feb 20, 2020
1.480
1.510
1.370
1.490
763,736
-0.01(-0.67%)
Feb 19, 2020
1.530
1.530
1.480
1.500
304,742
-0.02(-1.32%)
Feb 18, 2020
1.490
1.550
1.460
1.520
734,795
+0.01(+0.66%)
Feb 14, 2020
1.520
1.600
1.460
1.510
833,900
-0.01(-0.66%)
Feb 13, 2020
1.490
1.630
1.450
1.520
950,934
+0.03(+2.01%)
Feb 12, 2020
1.630
1.670
1.460
1.490
1,800,306
-0.09(-5.70%)
Feb 11, 2020
1.480
1.630
1.480
1.580
2,437,733
+0.11(+7.48%)
Feb 10, 2020
1.290
1.480
1.250
1.470
2,343,078
+0.22(+17.60%)
Feb 07, 2020
1.310
1.410
1.230
1.250
1,643,500
-0.06(-4.58%)
Feb 06, 2020
1.100
1.450
1.080
1.310
5,642,581
+0.23(+21.30%)
Feb 05, 2020
1.040
1.080
1.020
1.080
520,236
+0.07(+6.93%)
Feb 04, 2020
1.030
1.090
1.000
1.010
449,532
+0.00(+0.00%)
Feb 03, 2020
1.010
1.050
1.000
1.010
567,434
-0.02(-1.94%)
Jan 31, 2020
1.070
1.070
1.010
1.030
473,100
-0.04(-3.74%)
Jan 30, 2020
1.050
1.100
1.020
1.070
521,434
+0.02(+1.90%)
Jan 29, 2020
1.140
1.150
1.000
1.050
1,044,662
-0.09(-7.89%)
Jan 28, 2020
1.130
1.170
1.110
1.140
1,012,694
+0.04(+3.64%)
Jan 27, 2020
1.080
1.150
1.060
1.100
1,625,352
+0.06(+5.77%)
Jan 24, 2020
0.9900
1.190
0.9900
1.040
4,226,100
+0.09(+9.50%)
Jan 23, 2020
0.7900
0.9498
0.7900
0.9498
1,637,205
+0.14(+17.26%)
Jan 22, 2020
0.8500
0.8500
0.8000
0.8100
590,857
-0.04(-4.82%)
Jan 21, 2020
0.7889
0.8898
0.7803
0.8510
515,429
+0.04(+5.23%)
Jan 17, 2020
0.8900
0.9000
0.7956
0.8087
936,500
-0.03(-3.73%)
Jan 16, 2020
0.7500
0.8500
0.7400
0.8400
821,439
+0.10(+13.51%)
Jan 15, 2020
0.7600
0.7600
0.7300
0.7400
449,955
-0.01(-1.33%)
Jan 14, 2020
0.7700
0.8199
0.7300
0.7500
1,055,119
-0.02(-2.00%)
Jan 13, 2020
0.7700
0.7998
0.7500
0.7653
331,760
-0.00(-0.55%)
Jan 10, 2020
0.8000
0.8281
0.7514
0.7695
507,300
-0.01(-1.35%)
Jan 09, 2020
0.7700
0.7875
0.7520
0.7800
588,117
+0.02(+2.63%)
Jan 08, 2020
0.8000
0.8000
0.7600
0.7600
527,413
-0.04(-5.00%)
Jan 07, 2020
0.8100
0.8117
0.7950
0.8000
439,025
-0.01(-1.23%)
Jan 06, 2020
0.8200
0.8300
0.8000
0.8100
428,530
-0.02(-2.48%)
Jan 03, 2020
0.8557
0.8601
0.8300
0.8306
401,500
-0.04(-4.97%)
Jan 02, 2020
0.9198
0.9375
0.8261
0.8740
976,711
-0.02(-1.80%)
Dec 31, 2019
0.8600
0.9000
0.7800
0.8900
1,249,300
+0.03(+3.49%)
Dec 30, 2019
0.8100
0.9500
0.7800
0.8600
3,266,837
+0.09(+11.69%)
Dec 27, 2019
0.7522
0.7777
0.7253
0.7700
1,034,300
-0.03(-3.31%)
Dec 26, 2019
0.7600
0.8431
0.7330
0.7964
2,392,912
+0.07(+9.64%)
Dec 24, 2019
0.8600
0.9000
0.7000
0.7264
8,246,700
+0.19(+34.52%)
Dec 23, 2019
0.5800
0.5900
0.5339
0.5400
1,643,609
-0.05(-9.20%)
Dec 20, 2019
0.5900
0.6000
0.5700
0.5947
1,210,300
-0.01(-0.88%)
Dec 19, 2019
0.6250
0.6300
0.5743
0.6000
1,172,682
-0.03(-4.20%)
Dec 18, 2019
0.6500
0.6533
0.6178
0.6263
542,083
-0.01(-2.20%)
Dec 17, 2019
0.6501
0.6700
0.6403
0.6404
684,558
-0.02(-2.97%)
Dec 16, 2019
0.6700
0.6900
0.6500
0.6600
792,820
-0.02(-2.81%)
Dec 13, 2019
0.6900
0.6949
0.6700
0.6791
530,700
-0.01(-1.01%)
Dec 12, 2019
0.6981
0.7100
0.6860
0.6860
543,667
-0.01(-2.06%)
Dec 11, 2019
0.6900
0.7101
0.6898
0.7004
522,675
+0.01(+1.51%)
Dec 10, 2019
0.7412
0.7499
0.6609
0.6900
803,000
-0.05(-7.17%)
Dec 09, 2019
0.7900
0.8000
0.7322
0.7433
384,356
-0.04(-4.83%)
Dec 06, 2019
0.8000
0.8200
0.7792
0.7810
529,800
-0.02(-2.38%)
Dec 05, 2019
0.8230
0.8480
0.7874
0.8000
576,149
-0.02(-2.44%)
Dec 04, 2019
0.8303
0.8360
0.8000
0.8200
567,832
+0.02(+2.50%)
Dec 03, 2019
0.8340
0.8580
0.8000
0.8000
285,655
-0.03(-3.15%)
Dec 02, 2019
0.8845
0.9000
0.8200
0.8260
506,349
-0.07(-8.22%)
Nov 29, 2019
0.9100
0.9200
0.8500
0.9000
387,100
-0.01(-1.49%)
Nov 27, 2019
0.9200
0.9300
0.8549
0.9136
159,400
+0.02(+2.25%)
Nov 26, 2019
0.8700
0.9399
0.8700
0.8935
234,913
+0.02(+2.35%)
Nov 25, 2019
0.8650
0.9200
0.8603
0.8730
329,313
+0.02(+2.46%)
Nov 22, 2019
0.8800
0.8800
0.8500
0.8520
265,700
-0.03(-3.23%)
Nov 21, 2019
0.8800
0.8900
0.8625
0.8804
141,719
+0.03(+2.97%)
Nov 20, 2019
0.8434
0.9400
0.8300
0.8550
269,710
+0.00(+0.09%)
Nov 19, 2019
0.8650
0.8799
0.8400
0.8542
357,606
-0.01(-1.24%)
Nov 18, 2019
0.8700
0.9000
0.8445
0.8649
318,201
-0.01(-0.59%)
Nov 15, 2019
0.8100
0.9400
0.8000
0.8700
748,600
+0.07(+9.02%)
Nov 14, 2019
0.7700
0.8000
0.7514
0.7980
273,402
+0.02(+2.57%)
Nov 13, 2019
0.7200
0.7800
0.7200
0.7780
317,258
+0.06(+8.43%)
Nov 12, 2019
0.7300
0.7500
0.6604
0.7175
629,763
-0.01(-1.70%)
Nov 11, 2019
0.8392
0.8392
0.7235
0.7299
543,011
-0.07(-8.33%)
Nov 08, 2019
0.8200
0.8500
0.7948
0.7962
341,800
-0.04(-5.16%)
Nov 07, 2019
0.8220
0.8400
0.8220
0.8395
116,501
+0.02(+2.00%)
Nov 06, 2019
0.8439
0.8658
0.8212
0.8230
191,979
-0.05(-5.40%)
Nov 05, 2019
0.8300
0.8721
0.7810
0.8700
479,576
+0.04(+4.86%)
Nov 04, 2019
0.7500
0.8297
0.7383
0.8297
582,948
+0.04(+5.43%)
Nov 01, 2019
0.8000
0.8180
0.7703
0.7870
300,800
+0.01(+0.90%)
Oct 31, 2019
0.8249
0.8457
0.7800
0.7800
692,965
-0.06(-6.97%)
Oct 30, 2019
0.8350
0.8500
0.8000
0.8384
182,223
+0.00(+0.42%)
Oct 29, 2019
0.8600
0.8900
0.8128
0.8349
319,974
-0.03(-2.94%)
Oct 28, 2019
0.8500
0.8899
0.8500
0.8602
354,378
+0.01(+0.95%)
Oct 25, 2019
0.9100
0.9300
0.8505
0.8521
805,000
-0.08(-9.06%)
Oct 24, 2019
0.9600
0.9900
0.9303
0.9370
182,912
-0.02(-2.50%)
Oct 23, 2019
0.9800
1.010
0.9402
0.9610
242,982
+0.00(+0.34%)
Oct 22, 2019
0.9651
0.9900
0.9312
0.9577
178,239
-0.01(-1.26%)
Oct 21, 2019
1.000
1.010
0.9600
0.9699
278,311
-0.01(-0.81%)
Oct 18, 2019
0.9300
0.9900
0.9300
0.9778
309,400
+0.02(+1.85%)
Oct 17, 2019
1.000
1.000
0.9600
0.9600
141,829
-0.05(-4.95%)
Oct 16, 2019
0.9500
1.020
0.9200
1.010
376,837
+0.06(+6.41%)
Oct 15, 2019
0.9500
0.9600
0.9300
0.9492
242,989
+0.02(+2.06%)
Oct 14, 2019
0.9600
0.9700
0.9201
0.9300
231,697
-0.01(-1.06%)
Oct 11, 2019
0.9500
0.9700
0.9400
0.9400
227,100
-0.00(-0.21%)
Oct 10, 2019
0.9352
0.9700
0.9352
0.9420
116,573
+0.00(+0.21%)
Oct 09, 2019
0.9600
0.9900
0.9400
0.9400
269,006
-0.02(-2.16%)
Oct 08, 2019
0.9428
0.9700
0.9200
0.9608
174,037
+0.00(+0.02%)
Oct 07, 2019
0.9700
0.9800
0.9320
0.9606
101,990
-0.02(-1.81%)
Oct 04, 2019
0.9100
0.9848
0.9000
0.9783
207,100
+0.05(+5.19%)
Oct 03, 2019
0.9200
0.9600
0.9000
0.9300
248,508
+0.01(+1.09%)
Oct 02, 2019
0.9677
0.9859
0.9189
0.9200
369,878
-0.05(-5.15%)
Oct 01, 2019
1.000
1.010
0.9640
0.9700
345,822
-0.01(-1.02%)
Sep 30, 2019
0.9800
0.9900
0.9417
0.9800
337,983
+0.02(+2.08%)
Sep 27, 2019
0.9800
1.000
0.9600
0.9600
266,400
-0.04(-4.00%)
Sep 26, 2019
1.070
1.070
0.9803
1.000
291,477
-0.06(-5.66%)
Sep 25, 2019
1.020
1.070
1.020
1.060
351,054
+0.04(+3.92%)
Sep 24, 2019
1.020
1.050
1.020
1.020
291,399
-0.01(-0.97%)
Sep 23, 2019
1.070
1.085
1.030
1.030
368,057
-0.04(-3.74%)
Sep 20, 2019
1.050
1.100
1.050
1.070
461,100
+0.02(+1.90%)
Sep 19, 2019
1.020
1.180
1.014
1.050
1,467,339
+0.05(+5.00%)
Sep 18, 2019
0.9900
1.020
0.9900
1.000
345,658
+0.00(+0.00%)
Sep 17, 2019
1.010
1.030
0.9900
1.000
225,274
-0.01(-0.99%)
Sep 16, 2019
1.010
1.030
1.000
1.010
190,601
-0.01(-0.98%)
Sep 13, 2019
1.040
1.040
1.000
1.020
246,000
-0.02(-1.92%)
Sep 12, 2019
1.040
1.040
0.9948
1.040
333,275
+0.00(+0.00%)
Sep 11, 2019
1.050
1.050
0.9800
1.040
481,451
+0.00(+0.00%)
Sep 10, 2019
0.9394
1.060
0.9394
1.040
998,927
+0.10(+11.17%)
Sep 09, 2019
0.9412
0.9500
0.9071
0.9355
242,735
+0.01(+1.61%)
Sep 06, 2019
0.9296
0.9700
0.9030
0.9207
302,000
-0.01(-1.00%)
Sep 05, 2019
0.9200
0.9500
0.8817
0.9300
800,405
+0.04(+4.81%)
Sep 04, 2019
0.9101
0.9491
0.8400
0.8873
762,599
-0.01(-1.41%)
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.