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
Geosci FPO [Gsc]
(OP:
GSCCF
)
0.1250
-0.0140 (-10.07%)
Streaming Delayed Price
Updated: 3:18 PM EDT, Jun 5, 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, 2022
0.4818
0.4818
0.4237
0.4588
59,933
-0.00(-0.04%)
Aug 30, 2022
0.4500
0.4647
0.4480
0.4590
40,615
+0.02(+3.71%)
Aug 29, 2022
0.4614
0.4614
0.4161
0.4426
141,068
-0.02(-3.45%)
Aug 26, 2022
0.4600
0.4668
0.4500
0.4584
91,322
-0.01(-2.47%)
Aug 25, 2022
0.4801
0.4901
0.4562
0.4700
115,810
-0.00(-0.99%)
Aug 24, 2022
0.4352
0.4793
0.4352
0.4747
168,377
+0.01(+3.17%)
Aug 23, 2022
0.4774
0.4774
0.4601
0.4601
5,315
-0.03(-5.41%)
Aug 22, 2022
0.4382
0.4865
0.4382
0.4864
135,308
+0.02(+3.71%)
Aug 19, 2022
0.4800
0.4800
0.4618
0.4690
199,256
-0.01(-2.70%)
Aug 18, 2022
0.4733
0.4938
0.4733
0.4820
26,902
-0.01(-1.63%)
Aug 17, 2022
0.4996
0.5043
0.4800
0.4900
222,711
-0.02(-3.07%)
Aug 16, 2022
0.5222
0.5222
0.4950
0.5055
49,062
-0.00(-0.88%)
Aug 15, 2022
0.5392
0.5392
0.5020
0.5100
33,416
+0.01(+0.99%)
Aug 12, 2022
0.5100
0.5273
0.4900
0.5050
186,411
-0.00(-0.57%)
Aug 11, 2022
0.5056
0.5180
0.4900
0.5079
164,604
+0.02(+3.65%)
Aug 10, 2022
0.5231
0.5231
0.4900
0.4900
143,381
+0.01(+2.08%)
Aug 09, 2022
0.4800
0.5100
0.4800
0.4800
219,721
-0.02(-4.00%)
Aug 08, 2022
0.4800
0.5100
0.4433
0.5000
765,737
+0.04(+8.72%)
Aug 05, 2022
0.4736
0.4800
0.4300
0.4599
328,118
+0.01(+1.97%)
Aug 04, 2022
0.4100
0.4520
0.4100
0.4510
179,234
+0.06(+14.47%)
Aug 03, 2022
0.4100
0.4100
0.3680
0.3940
112,854
-0.01(-1.50%)
Aug 02, 2022
0.4210
0.4210
0.3775
0.4000
678,435
-0.02(-5.64%)
Aug 01, 2022
0.4430
0.4430
0.4140
0.4239
508,717
+0.02(+5.97%)
Jul 29, 2022
0.4000
0.4020
0.3835
0.4000
91,125
+0.00(+0.18%)
Jul 28, 2022
0.4050
0.4050
0.3585
0.3993
257,779
+0.04(+10.61%)
Jul 27, 2022
0.3695
0.3700
0.3450
0.3610
338,721
-0.01(-2.43%)
Jul 26, 2022
0.3650
0.3700
0.3450
0.3700
339,534
+0.01(+1.59%)
Jul 25, 2022
0.4040
0.4040
0.3410
0.3642
123,676
+0.01(+1.73%)
Jul 22, 2022
0.3900
0.4032
0.3544
0.3580
350,710
-0.02(-6.28%)
Jul 21, 2022
0.3500
0.3840
0.3010
0.3820
1,199,103
+0.05(+15.76%)
Jul 20, 2022
0.3380
0.3380
0.3100
0.3300
35,194
+0.00(+0.00%)
Jul 19, 2022
0.3400
0.3400
0.2820
0.3300
114,367
+0.01(+3.13%)
Jul 18, 2022
0.2800
0.3200
0.2800
0.3200
49,772
+0.04(+14.24%)
Jul 15, 2022
0.3000
0.3200
0.2800
0.2801
54,261
-0.04(-12.47%)
Jul 14, 2022
0.3050
0.3200
0.2800
0.3200
55,123
+0.02(+6.67%)
Jul 13, 2022
0.3200
0.3200
0.3000
0.3000
73,130
-0.02(-6.25%)
Jul 12, 2022
0.2560
0.3200
0.2560
0.3200
30,617
+0.00(+0.00%)
Jul 11, 2022
0.2775
0.3450
0.2775
0.3200
142,528
+0.00(+0.03%)
Jul 08, 2022
0.3560
0.3560
0.3139
0.3199
38,610
+0.00(+0.00%)
Jul 07, 2022
0.3200
0.3459
0.2800
0.3199
69,180
+0.03(+10.31%)
Jul 06, 2022
0.3000
0.3000
0.2600
0.2900
59,715
-0.01(-3.33%)
Jul 05, 2022
0.2775
0.3000
0.2775
0.3000
37,413
+0.02(+7.14%)
Jul 01, 2022
0.3280
0.3280
0.2600
0.2800
324,449
-0.02(-6.67%)
Jun 30, 2022
0.2900
0.3000
0.2760
0.3000
384,816
+0.01(+3.45%)
Jun 29, 2022
0.2950
0.3000
0.2600
0.2900
176,800
-0.02(-6.45%)
Jun 28, 2022
0.2900
0.3100
0.2900
0.3100
98,000
+0.01(+3.33%)
Jun 27, 2022
0.3100
0.3200
0.2660
0.3000
189,965
+0.02(+5.26%)
Jun 24, 2022
0.2600
0.2850
0.2470
0.2850
205,257
+0.05(+21.79%)
Jun 23, 2022
0.2480
0.2480
0.2172
0.2340
736,490
-0.04(-13.33%)
Jun 22, 2022
0.2870
0.2870
0.2345
0.2700
382,337
-0.04(-12.88%)
Jun 21, 2022
0.2860
0.3140
0.2831
0.3099
94,288
+0.02(+8.36%)
Jun 17, 2022
0.2681
0.2860
0.2502
0.2860
156,717
+0.01(+4.00%)
Jun 16, 2022
0.2850
0.2860
0.2502
0.2750
140,349
+0.00(+1.10%)
Jun 15, 2022
0.2829
0.2829
0.2530
0.2720
555,804
-0.00(-1.05%)
Jun 14, 2022
0.2800
0.2960
0.2620
0.2749
217,051
-0.03(-8.67%)
Jun 13, 2022
0.3200
0.3266
0.3000
0.3010
237,218
-0.02(-5.67%)
Jun 10, 2022
0.2787
0.3430
0.2787
0.3191
454,350
-0.01(-1.63%)
Jun 09, 2022
0.3550
0.3550
0.3200
0.3244
479,650
-0.04(-10.61%)
Jun 08, 2022
0.3870
0.3870
0.3500
0.3629
284,865
+0.00(+0.58%)
Jun 07, 2022
0.3800
0.3899
0.3500
0.3608
38,150
-0.02(-5.03%)
Jun 06, 2022
0.3800
0.3800
0.3500
0.3799
68,961
+0.00(+0.69%)
Jun 03, 2022
0.3400
0.4200
0.3400
0.3773
242,287
+0.03(+7.80%)
Jun 02, 2022
0.3690
0.3690
0.3400
0.3500
644,438
-0.02(-4.14%)
Jun 01, 2022
0.3750
0.3900
0.3616
0.3651
231,945
-0.02(-5.17%)
May 31, 2022
0.4000
0.4000
0.3800
0.3850
43,327
-0.01(-1.31%)
May 27, 2022
0.3900
0.4100
0.3900
0.3901
43,190
+0.00(+0.03%)
May 26, 2022
0.3900
0.4000
0.3800
0.3900
71,966
+0.00(+0.91%)
May 25, 2022
0.3800
0.4000
0.3788
0.3865
87,618
+0.01(+1.71%)
May 24, 2022
0.3875
0.4000
0.3750
0.3800
71,240
-0.01(-2.54%)
May 23, 2022
0.3785
0.3988
0.3506
0.3899
24,348
+0.02(+5.95%)
May 20, 2022
0.4360
0.4360
0.3680
0.3680
132,269
-0.01(-3.16%)
May 19, 2022
0.3626
0.4040
0.3626
0.3800
166,635
-0.02(-3.80%)
May 18, 2022
0.3900
0.3950
0.3700
0.3950
39,311
+0.01(+2.07%)
May 17, 2022
0.3790
0.4030
0.3700
0.3870
168,582
+0.03(+7.53%)
May 16, 2022
0.3780
0.3780
0.3451
0.3599
153,901
+0.01(+3.12%)
May 13, 2022
0.3600
0.3600
0.3401
0.3490
196,361
-0.00(-0.29%)
May 12, 2022
0.3770
0.3770
0.3333
0.3500
337,097
-0.02(-4.11%)
May 11, 2022
0.4070
0.4070
0.3200
0.3650
138,010
-0.03(-7.36%)
May 10, 2022
0.3862
0.3950
0.3500
0.3940
138,147
+0.00(+1.03%)
May 09, 2022
0.4140
0.4140
0.3578
0.3900
750,254
-0.03(-6.70%)
May 06, 2022
0.4510
0.4510
0.3780
0.4180
135,616
+0.01(+3.21%)
May 05, 2022
0.5050
0.5050
0.4050
0.4050
243,945
-0.07(-15.27%)
May 04, 2022
0.4769
0.4780
0.4400
0.4780
91,622
+0.00(+0.63%)
May 03, 2022
0.4700
0.4798
0.4495
0.4750
37,314
+0.01(+1.06%)
May 02, 2022
0.4930
0.4960
0.4450
0.4700
113,498
-0.02(-4.08%)
Apr 29, 2022
0.4900
0.4900
0.4500
0.4900
21,973
+0.02(+3.16%)
Apr 28, 2022
0.4450
0.4900
0.4302
0.4750
113,951
+0.01(+1.06%)
Apr 27, 2022
0.4960
0.4960
0.4400
0.4700
182,612
+0.04(+8.92%)
Apr 26, 2022
0.4890
0.4890
0.4315
0.4315
347,316
-0.05(-10.10%)
Apr 25, 2022
0.4905
0.5001
0.4600
0.4800
164,307
-0.02(-3.61%)
Apr 22, 2022
0.5450
0.5450
0.4800
0.4980
259,740
-0.02(-4.23%)
Apr 21, 2022
0.5325
0.5500
0.4800
0.5200
447,828
-0.01(-1.89%)
Apr 20, 2022
0.5600
0.5600
0.5250
0.5300
110,438
-0.03(-5.94%)
Apr 19, 2022
0.5800
0.5800
0.5600
0.5635
76,652
-0.01(-1.12%)
Apr 18, 2022
0.5720
0.5720
0.5200
0.5699
44,450
+0.05(+9.62%)
Apr 14, 2022
0.5900
0.5900
0.4950
0.5199
142,783
-0.03(-5.76%)
Apr 13, 2022
0.5350
0.5700
0.5350
0.5517
192,218
+0.01(+2.17%)
Apr 12, 2022
0.5700
0.5700
0.5200
0.5400
37,265
+0.00(+0.00%)
Apr 11, 2022
0.5900
0.5900
0.5270
0.5400
51,480
-0.02(-3.57%)
Apr 08, 2022
0.5400
0.5603
0.5250
0.5600
68,024
+0.02(+2.75%)
Apr 07, 2022
0.5850
0.5850
0.5200
0.5450
204,977
-0.02(-3.54%)
Apr 06, 2022
0.6000
0.6000
0.5370
0.5650
142,155
-0.02(-3.00%)
Apr 05, 2022
0.6070
0.6100
0.5750
0.5825
280,910
-0.02(-3.32%)
Apr 04, 2022
0.6225
0.6225
0.5590
0.6025
590,564
+0.04(+7.99%)
Apr 01, 2022
0.5500
0.5590
0.5300
0.5579
512,457
+0.03(+6.27%)
Mar 31, 2022
0.4950
0.5500
0.4800
0.5250
782,487
+0.08(+16.67%)
Mar 30, 2022
0.4000
0.4890
0.4000
0.4500
198,672
+0.01(+2.27%)
Mar 29, 2022
0.4399
0.4700
0.4200
0.4400
124,813
+0.01(+2.33%)
Mar 28, 2022
0.4460
0.4460
0.4200
0.4300
44,777
-0.02(-3.59%)
Mar 25, 2022
0.4000
0.4460
0.4000
0.4460
12,239
+0.01(+1.36%)
Mar 24, 2022
0.4300
0.4460
0.4200
0.4400
111,992
-0.01(-1.35%)
Mar 23, 2022
0.4260
0.4460
0.4260
0.4460
102,045
+0.02(+4.94%)
Mar 22, 2022
0.4460
0.4460
0.4250
0.4250
93,783
+0.00(+0.00%)
Mar 21, 2022
0.4280
0.4459
0.3600
0.4250
211,288
+0.02(+4.94%)
Mar 18, 2022
0.3650
0.4150
0.3600
0.4050
143,416
+0.04(+9.46%)
Mar 17, 2022
0.3650
0.3800
0.3550
0.3700
155,810
+0.02(+5.77%)
Mar 16, 2022
0.3499
0.3700
0.3400
0.3498
313,276
+0.01(+2.88%)
Mar 15, 2022
0.3500
0.3500
0.3399
0.3400
204,800
-0.02(-5.56%)
Mar 14, 2022
0.3650
0.3940
0.3550
0.3600
358,604
-0.03(-7.69%)
Mar 11, 2022
0.3900
0.3900
0.3788
0.3900
153,877
+0.01(+2.63%)
Mar 10, 2022
0.4000
0.4181
0.3609
0.3800
144,366
-0.04(-9.09%)
Mar 09, 2022
0.3585
0.4181
0.3584
0.4180
419,471
+0.02(+4.50%)
Mar 08, 2022
0.3900
0.4000
0.3700
0.4000
320,180
+0.00(+0.03%)
Mar 07, 2022
0.4099
0.4199
0.3900
0.3999
28,093
-0.00(-0.03%)
Mar 04, 2022
0.4135
0.4370
0.3850
0.4000
80,269
-0.04(-9.09%)
Mar 03, 2022
0.4261
0.4500
0.3833
0.4400
132,830
+0.03(+6.02%)
Mar 02, 2022
0.4520
0.4520
0.4000
0.4150
365,087
+0.03(+9.21%)
Mar 01, 2022
0.3950
0.4300
0.3800
0.3800
20,551
-0.03(-7.32%)
Feb 28, 2022
0.4330
0.4330
0.3625
0.4100
119,983
-0.00(-0.46%)
Feb 25, 2022
0.3789
0.4120
0.3850
0.4119
112,481
+0.02(+5.62%)
Feb 24, 2022
0.3850
0.4180
0.3600
0.3900
228,231
-0.03(-6.59%)
Feb 23, 2022
0.4190
0.4200
0.3900
0.4175
102,619
+0.00(+0.60%)
Feb 22, 2022
0.4085
0.4170
0.3670
0.4150
228,559
-0.01(-2.33%)
Feb 18, 2022
0.4249
0
+0.01(+2.63%)
Feb 17, 2022
0.3900
0.4200
0.3900
0.4140
129,411
-0.04(-9.01%)
Feb 16, 2022
0.4460
0.4550
0.4100
0.4550
45,297
+0.05(+10.98%)
Feb 15, 2022
0.3930
0.4299
0.3930
0.4100
155,703
-0.01(-2.38%)
Feb 14, 2022
0.4200
0.4484
0.4100
0.4200
341,343
-0.02(-4.00%)
Feb 11, 2022
0.4599
0.4599
0.4280
0.4375
117,468
-0.02(-4.68%)
Feb 10, 2022
0.4700
0.4700
0.4351
0.4590
65,626
+0.00(+0.88%)
Feb 09, 2022
0.4000
0.4603
0.4000
0.4550
429,200
+0.00(+0.11%)
Feb 08, 2022
0.4510
0.4700
0.4200
0.4545
149,723
-0.02(-3.30%)
Feb 07, 2022
0.4700
0.5000
0.4615
0.4700
54,374
-0.01(-2.08%)
Feb 04, 2022
0.4850
0.5000
0.4800
0.4800
8,758
+0.01(+1.27%)
Feb 03, 2022
0.4715
0.4830
0.4740
25,809
+0.01(+2.60%)
Feb 02, 2022
0.4620
0.5230
0.4620
0.4620
313,712
-0.04(-7.60%)
Feb 01, 2022
0.4620
0.5150
0.4620
0.5000
40,346
+0.04(+7.99%)
Jan 31, 2022
0.4800
0.4430
0.4430
0.4630
51,250
+0.02(+4.04%)
Jan 28, 2022
0.4380
0.4650
0.4340
0.4450
229,204
+0.01(+1.14%)
Jan 27, 2022
0.5000
0.5000
0.4321
0.4400
374,388
-0.04(-8.33%)
Jan 26, 2022
0.4150
0.5000
0.4150
0.4800
185,126
-0.02(-3.87%)
Jan 25, 2022
0.5000
0.5050
0.4621
0.4993
107,334
-0.02(-3.68%)
Jan 24, 2022
0.5400
0.5600
0.4800
0.5184
276,164
-0.02(-4.00%)
Jan 21, 2022
0.5500
0.5750
0.5400
0.5400
100,656
-0.02(-3.57%)
Jan 20, 2022
0.5880
0.5900
0.5571
0.5600
46,920
-0.01(-1.93%)
Jan 19, 2022
0.5950
0.5950
0.5685
0.5710
31,480
-0.01(-2.39%)
Jan 18, 2022
0.5900
0.6170
0.5600
0.5850
158,513
+0.01(+2.61%)
Jan 14, 2022
0.5701
0
-0.02(-2.73%)
Jan 13, 2022
0.5950
0.5950
0.5570
0.5861
439,235
+0.00(+0.17%)
Jan 12, 2022
0.5700
0.6000
0.5700
0.5851
131,129
+0.02(+2.65%)
Jan 11, 2022
0.5128
0.5700
0.5121
0.5700
131,317
+0.03(+6.44%)
Jan 10, 2022
0.5400
0.5400
0.5300
0.5355
51,560
-0.01(-2.65%)
Jan 07, 2022
0.5500
0.5650
0.5300
0.5501
224,132
-0.01(-2.64%)
Jan 06, 2022
0.5882
0.5882
0.5600
0.5650
292,605
-0.03(-4.24%)
Jan 05, 2022
0.5900
0.6145
0.5900
0.5900
185,466
-0.01(-1.26%)
Jan 04, 2022
0.6000
0.6170
0.5890
0.5975
119,034
+0.01(+2.14%)
Jan 03, 2022
0.5755
0.5950
0.5710
0.5850
165,750
+0.02(+2.63%)
Dec 31, 2021
0.5825
0.5950
0.5700
0.5700
16,700
+0.00(+0.00%)
Dec 30, 2021
0.5940
0.5940
0.5501
0.5700
96,771
-0.02(-2.78%)
Dec 29, 2021
0.5999
0.5999
0.5700
0.5863
238,216
+0.02(+3.77%)
Dec 28, 2021
0.5570
0.5802
0.5287
0.5650
154,852
+0.02(+3.20%)
Dec 27, 2021
0.5300
0.5708
0.5300
0.5475
215,135
+0.02(+3.11%)
Dec 23, 2021
0.5473
0.5500
0.5042
0.5310
273,692
+0.00(+0.19%)
Dec 22, 2021
0.5474
0.5474
0.5263
0.5300
86,350
-0.02(-3.62%)
Dec 21, 2021
0.5100
0.5689
0.5100
0.5499
86,950
+0.04(+8.31%)
Dec 20, 2021
0.5728
0.5728
0.5077
0.5077
31,528
-0.07(-12.09%)
Dec 17, 2021
0.5999
0.6070
0.5750
0.5775
672,289
-0.00(-0.43%)
Dec 16, 2021
0.6215
0.6215
0.5700
0.5800
203,543
-0.04(-5.69%)
Dec 15, 2021
0.6000
0.6405
0.5640
0.6150
337,370
+0.07(+13.89%)
Dec 14, 2021
0.5500
0.5525
0.5400
0.5400
78,279
-0.01(-0.92%)
Dec 13, 2021
0.5338
0.5815
0.5338
0.5450
113,638
+0.05(+11.16%)
Dec 10, 2021
0.4590
0.5000
0.4568
0.4903
41,650
+0.03(+7.55%)
Dec 09, 2021
0.4696
0.4696
0.4355
0.4559
30,393
+0.00(+0.24%)
Dec 08, 2021
0.4635
0.4635
0.4355
0.4548
78,750
+0.01(+1.56%)
Dec 07, 2021
0.4300
0.4600
0.4300
0.4478
95,481
+0.02(+5.74%)
Dec 06, 2021
0.4309
0.4309
0.3830
0.4235
367,226
-0.04(-8.92%)
Dec 03, 2021
0.4783
0.4784
0.4500
0.4650
118,329
-0.02(-4.58%)
Dec 02, 2021
0.4873
0.4873
0.4500
0.4873
62,851
+0.02(+3.68%)
Dec 01, 2021
0.4940
0.5100
0.4700
0.4700
70,344
-0.02(-4.08%)
Nov 30, 2021
0.5029
0.5029
0.4900
0.4900
71,592
+0.01(+2.30%)
Nov 29, 2021
0.4310
0.4820
0.4310
0.4790
270,570
+0.01(+1.16%)
Nov 26, 2021
0.4760
0.4820
0.4700
0.4735
46,622
-0.01(-1.84%)
Nov 24, 2021
0.4974
0.4974
0.4651
0.4824
58,159
-0.01(-1.55%)
Nov 23, 2021
0.5236
0.5236
0.4710
0.4900
864,555
-0.03(-4.85%)
Nov 22, 2021
0.5380
0.5380
0.4809
0.5150
78,823
+0.01(+1.84%)
Nov 19, 2021
0.5193
0.5193
0.4620
0.5057
108,423
-0.01(-1.75%)
Nov 18, 2021
0.5150
0.5147
0.5147
0.5147
56,965
-0.01(-1.02%)
Nov 17, 2021
0.5100
0.5300
0.5100
0.5200
48,150
-0.02(-3.70%)
Nov 16, 2021
0.5400
0.5470
0.5280
0.5400
108,715
+0.00(+0.92%)
Nov 15, 2021
0.5500
0.5613
0.5301
0.5351
95,865
-0.00(-0.91%)
Nov 12, 2021
0.5400
0.5600
0.5400
0.5400
174,366
-0.02(-3.57%)
Nov 11, 2021
0.5683
0.5683
0.5400
0.5600
351,823
-0.01(-1.58%)
Nov 10, 2021
0.5902
0.5690
461,262
-0.03(-5.17%)
Nov 09, 2021
0.6160
0.6160
0.6000
0.6000
205,847
+0.00(+0.02%)
Nov 08, 2021
0.6050
0.6100
0.5900
0.5999
198,869
-0.00(-0.02%)
Nov 05, 2021
0.6159
0.6160
0.5980
0.6000
119,429
-0.01(-1.64%)
Nov 04, 2021
0.6300
0.6300
0.5822
0.6100
230,636
-0.01(-1.93%)
Nov 03, 2021
0.5744
0.6260
0.5744
0.6220
479,540
+0.05(+8.44%)
Nov 02, 2021
0.5568
0.5959
0.5289
0.5736
213,496
+0.02(+4.29%)
Nov 01, 2021
0.5430
0.5270
0.5270
0.5500
430,329
+0.02(+4.36%)
Oct 29, 2021
0.5460
0.5460
0.5260
0.5270
145,738
+0.00(+0.19%)
Oct 28, 2021
0.5323
0.5323
0.5162
0.5260
151,801
-0.00(-0.81%)
Oct 27, 2021
0.5384
0.5410
0.5250
0.5303
91,621
-0.00(-0.88%)
Oct 26, 2021
0.5400
0.5350
323,995
+0.02(+4.09%)
Oct 25, 2021
0.5500
0.5500
0.5139
0.5140
154,983
-0.01(-1.63%)
Oct 22, 2021
0.5378
0.5378
0.5100
0.5225
40,385
-0.02(-3.24%)
Oct 21, 2021
0.5400
0.5500
0.5220
0.5400
169,017
+0.02(+2.86%)
Oct 20, 2021
0.5255
0.5430
0.5100
0.5250
286,447
-0.00(-0.10%)
Oct 19, 2021
0.5000
0.5355
0.5000
0.5255
283,247
+0.04(+7.24%)
Oct 18, 2021
0.4453
0.5010
0.4453
0.4900
139,434
+0.01(+2.08%)
Oct 15, 2021
0.4800
0.4800
0.4628
0.4800
155,229
+0.01(+2.13%)
Oct 14, 2021
0.4513
0.4800
0.4513
0.4700
102,711
+0.04(+9.30%)
Oct 13, 2021
0.4343
0.4400
0.4101
0.4300
314,922
+0.00(+0.56%)
Oct 12, 2021
0.4155
0.4484
0.4155
0.4276
273,296
-0.03(-6.02%)
Oct 11, 2021
0.4579
0.4700
0.4475
0.4550
229,534
+0.01(+1.11%)
Oct 08, 2021
0.4200
0.4570
0.4200
0.4500
37,650
+0.03(+7.14%)
Oct 07, 2021
0.4359
0.4359
0.4100
0.4200
279,624
-0.01(-2.33%)
Oct 06, 2021
0.4300
0.4323
0.4000
0.4300
177,041
-0.01(-2.27%)
Oct 05, 2021
0.4488
0.4488
0.4200
0.4400
146,878
-0.00(-0.25%)
Oct 04, 2021
0.4443
0.4800
0.4400
0.4411
152,013
-0.01(-1.98%)
Oct 01, 2021
0.4635
0.4635
0.4404
0.4500
886,292
-0.01(-1.98%)
Sep 30, 2021
0.4773
0.4773
0.4450
0.4591
270,521
-0.02(-4.55%)
Sep 29, 2021
0.4800
0.4810
0.4500
0.4810
292,616
+0.00(+0.21%)
Sep 28, 2021
0.4845
0.4845
0.4625
0.4800
233,221
-0.03(-5.88%)
Sep 27, 2021
0.5100
0.5197
0.4850
0.5100
217,363
+0.00(+0.20%)
Sep 24, 2021
0.5160
0.5180
0.4909
0.5090
245,860
+0.01(+2.83%)
Sep 23, 2021
0.4646
0.5095
0.4646
0.4950
133,410
+0.03(+5.32%)
Sep 22, 2021
0.4645
0.4790
0.4500
0.4700
41,429
-0.01(-2.08%)
Sep 21, 2021
0.4860
0.4860
0.4564
0.4800
93,515
+0.02(+4.87%)
Sep 20, 2021
0.4620
0.4620
0.4265
0.4577
445,464
-0.03(-6.59%)
Sep 17, 2021
0.4898
0.5000
0.4650
0.4900
398,633
+0.01(+2.30%)
Sep 16, 2021
0.4639
0.4950
0.4500
0.4790
1,471,039
-0.07(-12.73%)
Sep 15, 2021
0.5200
0.5490
0.5200
0.5489
165,547
-0.00(-0.02%)
Sep 14, 2021
0.5540
0.5540
0.5188
0.5490
289,389
+0.00(+0.09%)
Sep 13, 2021
0.5367
0.5485
0.4860
0.5485
497,071
+0.03(+5.89%)
Sep 10, 2021
0.5000
0.5180
0.4800
0.5180
271,214
+0.04(+7.92%)
Sep 09, 2021
0.4941
0.4941
0.4780
0.4800
379,191
-0.02(-4.00%)
Sep 08, 2021
0.5000
0.5110
0.4910
0.5000
400,404
+0.00(+0.95%)
Sep 07, 2021
0.4522
0.5090
0.4522
0.4953
435,575
+0.00(+0.81%)
Sep 03, 2021
0.4350
0.4913
0.4350
0.4913
338,497
+0.08(+18.39%)
Sep 02, 2021
0.4350
0.4350
0.4150
0.4150
133,443
+0.00(+0.00%)
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.