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
Aemetis Inc
(NQ:
AMTX
)
3.090
-0.010 (-0.32%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Aug 30, 2019
0.7711
0.8200
0.7711
0.7900
36,400
-0.01(-1.25%)
Aug 29, 2019
0.7534
0.8200
0.7534
0.8000
58,546
+0.04(+4.58%)
Aug 28, 2019
0.7500
0.8000
0.7500
0.7650
17,459
+0.01(+0.66%)
Aug 27, 2019
0.7500
0.7689
0.7500
0.7600
6,553
-0.01(-1.30%)
Aug 26, 2019
0.7675
0.8194
0.7675
0.7700
19,748
-0.02(-2.53%)
Aug 23, 2019
0.8300
0.8300
0.7544
0.7900
45,200
-0.04(-5.28%)
Aug 22, 2019
0.8100
0.8558
0.8100
0.8340
101,585
+0.02(+2.41%)
Aug 21, 2019
0.8400
0.8400
0.7601
0.8144
20,844
+0.01(+1.80%)
Aug 20, 2019
0.8300
0.8400
0.7700
0.8000
43,458
-0.04(-4.85%)
Aug 19, 2019
0.8600
0.8600
0.8300
0.8408
20,288
-0.02(-2.23%)
Aug 16, 2019
0.8600
0.8790
0.8100
0.8600
83,400
-0.03(-2.90%)
Aug 15, 2019
0.8500
0.8857
0.8000
0.8857
81,853
+0.02(+1.80%)
Aug 14, 2019
0.8600
0.9046
0.8600
0.8700
69,380
-0.03(-3.32%)
Aug 13, 2019
0.9600
0.9600
0.8400
0.8999
17,424
-0.02(-2.18%)
Aug 12, 2019
0.9400
0.9500
0.9000
0.9200
10,788
-0.00(-0.07%)
Aug 09, 2019
0.9314
0.9660
0.9000
0.9206
29,900
-0.01(-1.54%)
Aug 08, 2019
1.120
1.120
0.9314
0.9350
71,946
-0.02(-2.60%)
Aug 07, 2019
0.9900
0.9900
0.9300
0.9600
13,257
-0.04(-3.72%)
Aug 06, 2019
1.000
1.000
0.9554
0.9971
35,502
-0.00(-0.29%)
Aug 05, 2019
0.9400
1.000
0.8283
1.000
28,390
+0.06(+6.38%)
Aug 02, 2019
0.9300
0.9900
0.9001
0.9400
27,000
+0.04(+4.28%)
Aug 01, 2019
0.9900
0.9900
0.9014
0.9014
18,903
-0.05(-5.12%)
Jul 31, 2019
0.9450
0.9900
0.9450
0.9500
17,035
+0.05(+5.56%)
Jul 30, 2019
0.9600
1.000
0.9000
0.9000
28,188
-0.08(-8.16%)
Jul 29, 2019
0.9900
1.000
0.9600
0.9800
16,108
-0.01(-1.01%)
Jul 26, 2019
1.010
1.020
0.9652
0.9900
10,900
+0.02(+1.55%)
Jul 25, 2019
1.030
1.030
0.9500
0.9749
22,502
-0.02(-2.16%)
Jul 24, 2019
1.020
1.050
0.9501
0.9964
40,848
-0.03(-3.26%)
Jul 23, 2019
1.020
1.040
1.000
1.030
52,366
+0.03(+3.00%)
Jul 22, 2019
0.9700
1.050
0.9700
1.000
73,559
+0.00(+0.00%)
Jul 19, 2019
1.010
1.010
0.9650
1.000
23,100
-0.02(-1.96%)
Jul 18, 2019
0.9300
1.020
0.9300
1.020
119,416
+0.06(+6.25%)
Jul 17, 2019
0.9600
1.000
0.9202
0.9600
73,317
-0.01(-1.03%)
Jul 16, 2019
0.9400
0.9900
0.8600
0.9700
157,046
+0.01(+1.04%)
Jul 15, 2019
0.8600
1.270
0.8600
0.9600
2,405,805
+0.14(+17.07%)
Jul 12, 2019
0.8697
0.8698
0.8200
0.8200
23,500
-0.04(-5.16%)
Jul 11, 2019
0.8800
0.8844
0.8600
0.8646
16,307
-0.01(-0.62%)
Jul 10, 2019
0.8745
0.9000
0.8700
0.8700
16,691
+0.00(+0.00%)
Jul 09, 2019
0.9197
0.9197
0.8700
0.8700
9,009
-0.00(-0.02%)
Jul 08, 2019
0.9200
0.9200
0.8701
0.8702
3,012
-0.03(-3.57%)
Jul 05, 2019
0.8990
0.9051
0.8501
0.9024
28,900
-0.00(-0.30%)
Jul 03, 2019
0.8510
0.9075
0.8510
0.9051
10,100
+0.03(+3.92%)
Jul 02, 2019
0.8500
0.9000
0.8500
0.8710
8,699
+0.02(+2.47%)
Jul 01, 2019
0.8600
0.9001
0.8500
0.8500
31,784
+0.00(+0.00%)
Jun 28, 2019
0.9040
0.9199
0.8500
0.8500
76,300
-0.03(-3.41%)
Jun 27, 2019
0.8900
0.9200
0.8500
0.8800
22,260
-0.04(-4.35%)
Jun 26, 2019
0.8900
0.9300
0.8600
0.9200
32,689
+0.07(+8.21%)
Jun 25, 2019
0.9352
0.9456
0.8502
0.8502
15,929
-0.04(-4.47%)
Jun 24, 2019
0.9196
0.9315
0.8800
0.8900
35,095
-0.06(-5.88%)
Jun 21, 2019
0.9066
0.9456
0.9066
0.9456
8,000
+0.02(+1.68%)
Jun 20, 2019
0.9100
0.9599
0.8900
0.9300
18,675
+0.01(+1.09%)
Jun 19, 2019
0.9031
0.9603
0.9031
0.9200
9,115
-0.03(-3.08%)
Jun 18, 2019
0.9000
0.9800
0.9000
0.9492
80,149
-0.00(-0.08%)
Jun 17, 2019
0.9400
0.9600
0.9000
0.9500
21,263
+0.05(+5.56%)
Jun 14, 2019
0.9200
0.9750
0.9000
0.9000
41,700
-0.06(-6.24%)
Jun 13, 2019
1.050
1.140
0.9300
0.9599
224,703
+0.06(+6.66%)
Jun 12, 2019
0.9000
0.9500
0.8700
0.9000
7,808
-0.00(-0.22%)
Jun 11, 2019
0.8800
0.9688
0.8800
0.9020
4,461
-0.03(-3.01%)
Jun 10, 2019
0.8800
0.9780
0.8800
0.9300
31,521
+0.05(+5.68%)
Jun 07, 2019
0.9100
0.9600
0.8800
0.8800
50,100
-0.04(-4.35%)
Jun 06, 2019
1.050
1.093
0.9120
0.9200
18,030
+0.01(+1.10%)
Jun 05, 2019
0.9312
0.9848
0.9100
0.9100
35,160
-0.05(-5.21%)
Jun 04, 2019
0.9500
0.9975
0.9100
0.9600
37,148
+0.00(+0.00%)
Jun 03, 2019
1.180
1.200
0.9600
0.9600
49,862
-0.07(-6.80%)
May 31, 2019
1.050
1.080
1.030
1.030
45,400
-0.06(-5.50%)
May 30, 2019
1.110
1.140
1.040
1.090
63,630
-0.04(-3.54%)
May 29, 2019
1.170
1.180
1.100
1.130
79,268
-0.03(-2.59%)
May 28, 2019
1.150
1.190
1.150
1.160
15,031
-0.01(-0.85%)
May 24, 2019
1.150
1.190
1.150
1.170
13,200
+0.02(+1.74%)
May 23, 2019
1.150
1.190
1.150
1.150
11,228
-0.02(-1.71%)
May 22, 2019
1.200
1.210
1.121
1.170
44,823
-0.02(-1.68%)
May 21, 2019
1.140
1.220
1.130
1.190
85,931
+0.02(+1.71%)
May 20, 2019
1.190
1.230
1.130
1.170
130,127
-0.02(-1.68%)
May 17, 2019
1.130
1.190
1.130
1.190
91,700
+0.06(+5.31%)
May 16, 2019
1.180
1.230
1.120
1.130
74,583
-0.06(-5.04%)
May 15, 2019
1.160
1.230
1.130
1.190
124,011
+0.03(+2.59%)
May 14, 2019
1.100
1.170
1.040
1.160
121,853
+0.08(+7.41%)
May 13, 2019
1.090
1.110
1.030
1.080
120,952
-0.03(-2.70%)
May 10, 2019
1.110
1.140
1.100
1.110
142,100
-0.02(-1.77%)
May 09, 2019
1.160
1.200
1.120
1.130
182,315
-0.17(-13.08%)
May 08, 2019
1.160
1.320
1.140
1.300
522,852
+0.05(+4.00%)
May 07, 2019
1.200
1.260
1.170
1.250
1,250,625
-0.04(-3.10%)
May 06, 2019
1.530
1.700
1.210
1.290
31,317,244
+0.42(+48.28%)
May 03, 2019
0.7954
0.8750
0.7954
0.8700
45,400
+0.05(+6.10%)
May 02, 2019
0.8400
0.8400
0.8000
0.8200
14,637
+0.02(+2.37%)
May 01, 2019
0.8200
0.8297
0.8000
0.8010
4,677
-0.00(-0.37%)
Apr 30, 2019
0.8400
0.8400
0.8000
0.8040
2,738
-0.03(-3.32%)
Apr 29, 2019
0.8350
0.8350
0.8010
0.8316
2,750
+0.01(+1.41%)
Apr 26, 2019
0.8400
0.8400
0.7648
0.8200
13,800
+0.05(+6.49%)
Apr 25, 2019
0.8000
0.8000
0.7500
0.7700
15,838
-0.01(-1.28%)
Apr 24, 2019
0.8450
0.8450
0.7700
0.7800
18,812
-0.02(-2.94%)
Apr 23, 2019
0.8449
0.8450
0.8000
0.8036
13,956
-0.04(-4.33%)
Apr 22, 2019
0.8100
0.8443
0.8000
0.8400
27,456
+0.03(+3.19%)
Apr 18, 2019
0.8400
0.8510
0.7201
0.8140
36,300
-0.02(-1.93%)
Apr 17, 2019
0.8900
0.8900
0.8180
0.8300
17,756
-0.04(-4.27%)
Apr 16, 2019
0.8532
0.8957
0.8500
0.8670
7,418
+0.01(+0.81%)
Apr 15, 2019
0.8600
0.8900
0.8501
0.8600
11,504
+0.00(+0.00%)
Apr 12, 2019
0.9157
0.9157
0.8600
0.8600
17,300
-0.04(-4.23%)
Apr 11, 2019
0.9100
0.9100
0.8512
0.8980
5,162
+0.01(+1.63%)
Apr 10, 2019
0.8439
0.9200
0.8439
0.8836
17,085
+0.02(+2.10%)
Apr 09, 2019
0.8543
0.9500
0.8543
0.8654
48,646
+0.01(+0.63%)
Apr 08, 2019
0.8887
0.8887
0.8500
0.8600
19,932
-0.00(-0.13%)
Apr 05, 2019
0.9100
0.9100
0.8500
0.8611
6,500
-0.03(-3.25%)
Apr 04, 2019
0.8480
0.9000
0.8341
0.8900
109,736
+0.06(+6.80%)
Apr 03, 2019
0.8250
0.8631
0.8220
0.8333
2,343
-0.02(-1.93%)
Apr 02, 2019
0.8500
0.9000
0.8110
0.8497
24,130
-0.00(-0.04%)
Apr 01, 2019
0.8543
0.8543
0.8100
0.8500
15,353
+0.02(+2.16%)
Mar 29, 2019
0.8600
0.8900
0.8320
0.8320
24,800
-0.04(-4.37%)
Mar 28, 2019
0.9000
0.9000
0.8500
0.8700
12,618
-0.01(-1.14%)
Mar 27, 2019
0.8900
0.8900
0.8600
0.8800
9,814
+0.01(+0.57%)
Mar 26, 2019
0.9000
0.9072
0.8600
0.8750
11,694
+0.00(+0.47%)
Mar 25, 2019
0.8622
0.9001
0.8101
0.8709
27,139
-0.03(-3.23%)
Mar 22, 2019
0.8502
0.9000
0.8062
0.9000
44,500
+0.03(+3.45%)
Mar 21, 2019
0.8700
0.8912
0.8700
0.8700
27,226
+0.00(+0.00%)
Mar 20, 2019
0.8600
0.9000
0.8600
0.8700
8,080
-0.00(-0.13%)
Mar 19, 2019
0.8576
0.8979
0.8576
0.8711
11,911
-0.03(-3.21%)
Mar 18, 2019
0.8900
0.9000
0.8500
0.9000
19,419
-0.02(-2.52%)
Mar 15, 2019
0.9100
0.9600
0.9100
0.9233
20,300
+0.01(+0.96%)
Mar 14, 2019
1.000
1.000
0.8211
0.9145
46,931
-0.01(-1.22%)
Mar 13, 2019
0.9046
0.9900
0.9017
0.9258
54,094
+0.03(+2.98%)
Mar 12, 2019
0.9100
0.9400
0.8800
0.8990
25,810
-0.02(-2.28%)
Mar 11, 2019
0.9200
0.9400
0.9000
0.9200
22,622
-0.02(-2.13%)
Mar 08, 2019
0.9300
1.050
0.8800
0.9400
119,200
+0.02(+2.73%)
Mar 07, 2019
0.9600
0.9600
0.9100
0.9150
10,898
-0.01(-1.08%)
Mar 06, 2019
0.9700
0.9700
0.9250
0.9250
1,869
-0.03(-3.65%)
Mar 05, 2019
0.9342
0.9686
0.9200
0.9600
10,558
+0.05(+5.49%)
Mar 04, 2019
1.010
1.010
0.9100
0.9100
15,179
-0.02(-2.15%)
Mar 01, 2019
0.9400
0.9500
0.8900
0.9300
3,800
+0.00(+0.10%)
Feb 28, 2019
0.9200
0.9500
0.8800
0.9291
36,012
+0.02(+2.10%)
Feb 27, 2019
0.8500
0.9100
0.8100
0.9100
43,853
+0.03(+3.41%)
Feb 26, 2019
0.8800
0.9300
0.8700
0.8800
29,000
-0.00(-0.46%)
Feb 25, 2019
0.9400
0.9555
0.8400
0.8841
38,134
-0.08(-7.91%)
Feb 22, 2019
0.9300
0.9800
0.9100
0.9600
35,000
+0.03(+3.23%)
Feb 21, 2019
0.9300
0.9775
0.9300
0.9300
19,548
+0.00(+0.00%)
Feb 20, 2019
0.9100
0.9805
0.9100
0.9300
33,582
+0.03(+3.21%)
Feb 19, 2019
1.100
1.100
0.8479
0.9011
90,720
-0.08(-8.05%)
Feb 15, 2019
1.060
1.060
0.9800
0.9800
57,800
-0.04(-3.92%)
Feb 14, 2019
1.060
1.090
1.000
1.020
50,592
-0.05(-4.67%)
Feb 13, 2019
1.070
1.130
1.050
1.070
45,017
-0.03(-2.73%)
Feb 12, 2019
1.230
1.230
1.050
1.100
343,650
+0.05(+4.76%)
Feb 11, 2019
1.050
1.100
1.050
1.050
19,367
-0.02(-1.87%)
Feb 08, 2019
1.020
1.120
1.020
1.070
64,900
+0.02(+1.90%)
Feb 07, 2019
1.020
1.100
1.000
1.050
33,996
-0.04(-3.27%)
Feb 06, 2019
1.130
1.164
1.000
1.085
86,412
-0.06(-5.61%)
Feb 05, 2019
1.160
1.200
1.120
1.150
62,931
+0.00(+0.00%)
Feb 04, 2019
1.120
1.240
1.060
1.150
390,840
+0.15(+15.00%)
Feb 01, 2019
1.040
1.040
0.9600
1.000
17,600
-0.04(-3.85%)
Jan 31, 2019
1.030
1.040
0.9750
1.040
44,428
+0.02(+1.96%)
Jan 30, 2019
0.9900
1.040
0.9700
1.020
47,224
+0.01(+0.99%)
Jan 29, 2019
1.010
1.036
0.9600
1.010
21,141
+0.02(+2.02%)
Jan 28, 2019
0.9685
1.027
0.9600
0.9900
59,896
+0.03(+3.13%)
Jan 25, 2019
0.9600
0.9900
0.9400
0.9600
31,200
+0.01(+1.04%)
Jan 24, 2019
0.9900
1.040
0.9000
0.9501
32,716
-0.01(-1.04%)
Jan 23, 2019
1.050
1.150
0.9601
0.9601
149,589
-0.04(-3.99%)
Jan 22, 2019
1.050
1.070
0.9600
1.000
40,683
-0.08(-7.41%)
Jan 18, 2019
1.000
1.090
1.000
1.080
184,100
+0.04(+3.85%)
Jan 17, 2019
1.060
1.150
0.9400
1.040
860,309
+0.18(+20.23%)
Jan 16, 2019
0.8305
0.9000
0.8305
0.8650
16,837
+0.01(+1.17%)
Jan 15, 2019
0.8500
0.8800
0.8200
0.8550
24,599
+0.01(+0.59%)
Jan 14, 2019
0.9000
0.9623
0.8211
0.8500
66,609
-0.03(-3.41%)
Jan 11, 2019
0.8000
0.9000
0.7200
0.8800
103,900
+0.12(+15.79%)
Jan 10, 2019
0.7200
0.7700
0.7000
0.7600
65,443
+0.07(+10.16%)
Jan 09, 2019
0.7000
0.7099
0.6700
0.6899
21,831
-0.01(-1.44%)
Jan 08, 2019
0.6720
0.7195
0.6711
0.7000
27,053
+0.03(+4.31%)
Jan 07, 2019
0.6890
0.7200
0.6711
0.6711
19,793
-0.02(-2.74%)
Jan 04, 2019
0.6200
0.7000
0.5900
0.6900
39,800
+0.06(+10.40%)
Jan 03, 2019
0.6100
0.6390
0.5900
0.6250
11,227
-0.01(-2.19%)
Jan 02, 2019
0.6100
0.6600
0.6003
0.6390
39,833
+0.03(+4.75%)
Dec 31, 2018
0.6000
0.6900
0.6000
0.6100
69,700
+0.04(+7.02%)
Dec 28, 2018
0.7500
0.7500
0.5600
0.5700
169,300
-0.14(-19.85%)
Dec 27, 2018
0.8091
0.8800
0.6506
0.7112
259,506
-0.08(-9.97%)
Dec 26, 2018
0.6000
0.9700
0.6000
0.7900
1,054,356
+0.24(+43.64%)
Dec 24, 2018
0.5400
0.5700
0.4500
0.5500
30,200
+0.04(+7.84%)
Dec 21, 2018
0.4400
0.6900
0.4400
0.5100
64,500
+0.08(+18.60%)
Dec 20, 2018
0.5495
0.5495
0.4200
0.4300
62,753
-0.04(-8.90%)
Dec 19, 2018
0.5500
0.5680
0.4720
0.4720
37,915
-0.08(-14.23%)
Dec 18, 2018
0.5701
0.6112
0.5500
0.5503
36,818
-0.03(-4.53%)
Dec 17, 2018
0.6800
0.6900
0.5617
0.5764
63,939
-0.07(-11.32%)
Dec 14, 2018
0.6600
0.7400
0.6000
0.6500
19,200
+0.05(+8.33%)
Dec 13, 2018
0.6000
0.6194
0.5740
0.6000
46,421
-0.02(-3.15%)
Dec 12, 2018
0.6005
0.6446
0.5505
0.6195
66,511
+0.02(+3.16%)
Dec 11, 2018
0.7200
0.7215
0.6005
0.6005
110,137
-0.11(-15.85%)
Dec 10, 2018
0.7700
0.7700
0.7000
0.7136
9,473
-0.04(-4.85%)
Dec 07, 2018
0.7800
0.7800
0.7200
0.7500
21,300
-0.01(-1.83%)
Dec 06, 2018
0.7795
0.7795
0.6903
0.7640
70,124
+0.01(+1.73%)
Dec 04, 2018
0.7650
0.7800
0.7510
0.7510
13,000
-0.03(-3.47%)
Dec 03, 2018
0.8000
0.8000
0.7400
0.7780
9,225
+0.05(+6.58%)
Nov 30, 2018
0.7900
0.8100
0.7300
0.7300
45,200
-0.06(-7.58%)
Nov 29, 2018
0.7740
0.8000
0.7500
0.7899
13,660
+0.02(+2.32%)
Nov 28, 2018
0.7792
0.7980
0.7020
0.7720
33,037
+0.01(+0.77%)
Nov 27, 2018
0.8100
0.8100
0.7649
0.7661
15,406
-0.03(-4.24%)
Nov 26, 2018
0.7800
0.8680
0.7791
0.8000
12,307
+0.06(+8.11%)
Nov 23, 2018
0.7800
0.7800
0.7000
0.7400
8,600
-0.04(-5.13%)
Nov 21, 2018
0.7800
0.7800
0.7800
0
-0.03(-3.94%)
Nov 20, 2018
0.8900
0.8900
0.8100
0.8120
39,423
-0.07(-7.74%)
Nov 19, 2018
0.9011
0.9400
0.8700
0.8801
13,822
-0.03(-3.29%)
Nov 16, 2018
0.9000
0.9800
0.9000
0.9100
5,100
+0.01(+1.11%)
Nov 15, 2018
0.9900
0.9900
0.9000
0.9000
13,554
-0.03(-2.76%)
Nov 14, 2018
0.9110
0.9454
0.8773
0.9255
35,243
+0.01(+1.59%)
Nov 13, 2018
0.9300
0.9600
0.9110
0.9110
13,569
-0.04(-4.11%)
Nov 12, 2018
0.9400
0.9746
0.9400
0.9500
6,866
+0.02(+2.15%)
Nov 09, 2018
0.9700
0.9900
0.9300
0.9300
7,800
-0.04(-4.12%)
Nov 08, 2018
0.9211
1.025
0.9211
0.9700
10,007
-0.03(-3.28%)
Nov 07, 2018
1.090
1.090
0.9300
1.003
26,347
-0.01(-0.70%)
Nov 06, 2018
0.9200
1.060
0.9200
1.010
107,000
+0.02(+2.02%)
Nov 05, 2018
0.9400
1.032
0.9200
0.9900
19,848
+0.05(+5.32%)
Nov 02, 2018
0.9100
1.000
0.9000
0.9400
43,500
+0.05(+5.62%)
Nov 01, 2018
0.8900
0.9200
0.8600
0.8900
25,647
+0.01(+0.59%)
Oct 31, 2018
0.9100
0.9100
0.8505
0.8848
42,890
-0.02(-2.20%)
Oct 30, 2018
0.9000
0.9150
0.8600
0.9047
8,086
+0.02(+1.93%)
Oct 29, 2018
0.9000
0.9300
0.8505
0.8876
14,127
-0.00(-0.27%)
Oct 26, 2018
0.8800
0.9400
0.8500
0.8900
35,500
+0.01(+1.14%)
Oct 25, 2018
0.9100
0.9500
0.8610
0.8800
63,303
-0.07(-7.05%)
Oct 24, 2018
0.9401
0.9900
0.8500
0.9467
34,907
-0.00(-0.35%)
Oct 23, 2018
0.9500
1.000
0.9500
0.9500
40,077
-0.04(-4.04%)
Oct 22, 2018
1.010
1.048
0.9900
0.9900
26,026
-0.01(-1.00%)
Oct 19, 2018
1.010
1.050
0.9900
1.000
46,700
-0.01(-0.99%)
Oct 18, 2018
1.010
1.054
1.000
1.010
33,923
+0.00(+0.00%)
Oct 17, 2018
1.100
1.110
1.010
1.010
80,186
-0.09(-8.18%)
Oct 16, 2018
1.160
1.212
1.100
1.100
58,733
-0.07(-5.98%)
Oct 15, 2018
1.180
1.250
1.170
1.170
61,663
+0.00(+0.00%)
Oct 12, 2018
1.300
1.300
1.150
1.170
99,000
-0.13(-10.00%)
Oct 11, 2018
1.260
1.340
1.150
1.300
95,469
+0.04(+3.17%)
Oct 10, 2018
1.410
1.450
1.260
1.260
471,010
-0.35(-21.74%)
Oct 09, 2018
1.560
1.730
1.330
1.610
2,310,950
+0.26(+19.26%)
Oct 08, 2018
1.050
1.500
1.050
1.350
1,114,558
+0.35(+35.00%)
Oct 05, 2018
1.020
1.090
1.000
1.000
33,100
-0.02(-1.96%)
Oct 04, 2018
1.080
1.080
1.010
1.020
9,135
-0.07(-6.33%)
Oct 03, 2018
0.9600
1.100
0.9600
1.089
39,082
+0.10(+9.99%)
Oct 02, 2018
1.000
1.040
0.9601
0.9900
19,960
+0.03(+3.13%)
Oct 01, 2018
1.030
1.060
0.9500
0.9600
52,362
-0.06(-5.88%)
Sep 28, 2018
1.010
1.040
0.9500
1.020
26,900
+0.09(+9.68%)
Sep 27, 2018
1.030
1.030
0.9002
0.9300
73,303
-0.07(-7.00%)
Sep 26, 2018
1.040
1.085
1.000
1.000
39,790
-0.05(-4.76%)
Sep 25, 2018
1.070
1.120
1.000
1.050
107,481
-0.01(-0.94%)
Sep 24, 2018
1.100
1.150
1.060
1.060
16,922
-0.09(-7.83%)
Sep 21, 2018
1.080
1.150
1.080
1.150
16,400
+0.08(+7.48%)
Sep 20, 2018
1.060
1.200
1.060
1.070
26,623
+0.03(+2.88%)
Sep 19, 2018
1.160
1.160
1.010
1.040
23,007
-0.14(-11.86%)
Sep 18, 2018
1.150
1.220
1.140
1.180
15,532
+0.02(+1.72%)
Sep 17, 2018
1.210
1.210
1.121
1.160
1,868
+0.02(+1.75%)
Sep 14, 2018
1.190
1.230
1.130
1.140
12,000
-0.07(-5.79%)
Sep 13, 2018
1.210
1.210
1.190
1.210
2,447
-0.01(-0.82%)
Sep 12, 2018
1.240
1.240
1.190
1.220
3,832
+0.00(+0.00%)
Sep 11, 2018
1.210
1.290
1.200
1.220
7,629
+0.01(+0.83%)
Sep 10, 2018
1.220
1.230
1.210
1.210
17,317
-0.01(-0.82%)
Sep 07, 2018
1.220
1.280
1.220
1.220
12,200
+0.00(+0.00%)
Sep 06, 2018
1.260
1.280
1.220
1.220
6,073
-0.04(-3.17%)
Sep 05, 2018
1.280
1.280
1.250
1.260
3,621
-0.01(-0.72%)
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.