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
Titan Medical Inc
(NQ:
TMDI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 9, 2023
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
0.5100
0.5100
0.4600
0.4900
67,222
+0.02(+3.62%)
Aug 30, 2022
0.4520
0.5200
0.4400
0.4729
287,290
+0.03(+6.41%)
Aug 29, 2022
0.5000
0.5000
0.4400
0.4444
337,045
-0.04(-7.65%)
Aug 26, 2022
0.5100
0.5249
0.4700
0.4812
345,830
-0.03(-6.56%)
Aug 25, 2022
0.5200
0.5399
0.5050
0.5150
229,184
-0.03(-5.95%)
Aug 24, 2022
0.5461
0.5552
0.5400
0.5476
90,406
-0.00(-0.42%)
Aug 23, 2022
0.5216
0.5499
0.5100
0.5499
168,347
+0.02(+4.37%)
Aug 22, 2022
0.5101
0.5300
0.5050
0.5269
128,517
-0.00(-0.60%)
Aug 19, 2022
0.5200
0.5399
0.5200
0.5301
96,442
+0.00(+0.02%)
Aug 18, 2022
0.5100
0.5362
0.5100
0.5300
136,626
+0.01(+1.92%)
Aug 17, 2022
0.5100
0.5297
0.5120
0.5200
75,411
-0.01(-0.95%)
Aug 16, 2022
0.5200
0.5480
0.5030
0.5250
151,714
-0.01(-1.02%)
Aug 15, 2022
0.5301
0.5600
0.5000
0.5304
212,820
-0.01(-1.41%)
Aug 12, 2022
0.5500
0.5600
0.5100
0.5380
257,877
+0.01(+2.28%)
Aug 11, 2022
0.5550
0.5700
0.5000
0.5260
653,905
-0.03(-4.97%)
Aug 10, 2022
0.6100
0.6397
0.5515
0.5535
340,004
-0.09(-13.49%)
Aug 09, 2022
0.5871
0.6400
0.5700
0.6398
508,763
+0.05(+8.74%)
Aug 08, 2022
0.5900
0.5900
0.5600
0.5884
170,285
+0.02(+3.23%)
Aug 05, 2022
0.5435
0.5716
0.5373
0.5700
89,307
+0.01(+1.73%)
Aug 04, 2022
0.5400
0.5702
0.5310
0.5603
135,647
+0.02(+3.62%)
Aug 03, 2022
0.5600
0.5800
0.5400
0.5407
108,914
-0.01(-2.47%)
Aug 02, 2022
0.5300
0.5800
0.5300
0.5544
171,850
+0.00(+0.13%)
Aug 01, 2022
0.5700
0.5700
0.5300
0.5537
86,191
+0.01(+1.06%)
Jul 29, 2022
0.5500
0.5680
0.5300
0.5479
235,953
-0.01(-2.07%)
Jul 28, 2022
0.5550
0.5720
0.5455
0.5595
47,079
+0.01(+1.71%)
Jul 27, 2022
0.5400
0.5766
0.5235
0.5501
163,655
-0.00(-0.16%)
Jul 26, 2022
0.5630
0.5700
0.5455
0.5510
84,080
-0.02(-3.30%)
Jul 25, 2022
0.5500
0.5724
0.5451
0.5698
69,567
+0.02(+3.56%)
Jul 22, 2022
0.5433
0.5700
0.5433
0.5502
53,200
-0.01(-1.77%)
Jul 21, 2022
0.5600
0.5763
0.5297
0.5601
135,400
-0.00(-0.43%)
Jul 20, 2022
0.5460
0.5625
0.5300
0.5625
172,295
+0.03(+4.94%)
Jul 19, 2022
0.5500
0.5500
0.5153
0.5360
211,156
+0.01(+1.13%)
Jul 18, 2022
0.5161
0.5648
0.5150
0.5300
149,975
-0.01(-1.30%)
Jul 15, 2022
0.5500
0.5700
0.5218
0.5370
179,274
-0.02(-3.42%)
Jul 14, 2022
0.5899
0.5899
0.5500
0.5560
52,253
-0.02(-2.85%)
Jul 13, 2022
0.5900
0.5900
0.5500
0.5723
78,228
+0.02(+3.12%)
Jul 12, 2022
0.5900
0.5900
0.5500
0.5550
71,610
-0.02(-3.44%)
Jul 11, 2022
0.5900
0.5999
0.5663
0.5748
180,968
-0.01(-2.24%)
Jul 08, 2022
0.5199
0.5987
0.5150
0.5880
409,084
+0.06(+12.28%)
Jul 07, 2022
0.5050
0.5377
0.5000
0.5237
116,857
+0.02(+3.68%)
Jul 06, 2022
0.5405
0.5545
0.5020
0.5051
51,213
-0.03(-5.20%)
Jul 05, 2022
0.5200
0.5476
0.4951
0.5328
113,363
+0.01(+1.51%)
Jul 01, 2022
0.5000
0.5799
0.5000
0.5249
111,677
+0.02(+3.39%)
Jun 30, 2022
0.5304
0.5450
0.5000
0.5077
77,674
-0.03(-5.74%)
Jun 29, 2022
0.5900
0.6350
0.5290
0.5386
572,259
-0.05(-8.32%)
Jun 28, 2022
0.5990
0.5995
0.5537
0.5875
191,502
-0.01(-1.56%)
Jun 27, 2022
0.5200
0.6000
0.5076
0.5968
388,744
+0.08(+15.37%)
Jun 24, 2022
0.5200
0.5200
0.4920
0.5173
132,944
+0.02(+3.19%)
Jun 23, 2022
0.5100
0.5164
0.4701
0.5013
49,228
-0.01(-1.71%)
Jun 22, 2022
0.4800
0.5200
0.4702
0.5100
113,673
+0.01(+2.08%)
Jun 21, 2022
0.5002
0.5168
0.4700
0.4996
142,403
+0.02(+4.19%)
Jun 17, 2022
0.4500
0.4815
0.4500
0.4795
125,033
+0.01(+3.12%)
Jun 16, 2022
0.4650
0.5000
0.4600
0.4650
82,403
-0.02(-5.10%)
Jun 15, 2022
0.4800
0.5000
0.4600
0.4900
165,064
+0.00(+0.00%)
Jun 14, 2022
0.4602
0.4900
0.4601
0.4900
115,875
+0.02(+4.26%)
Jun 13, 2022
0.4730
0.4900
0.4630
0.4700
117,094
-0.03(-5.60%)
Jun 10, 2022
0.5099
0.5099
0.4640
0.4979
118,581
-0.01(-2.35%)
Jun 09, 2022
0.5232
0.5280
0.4900
0.5099
193,422
+0.00(+0.49%)
Jun 08, 2022
0.5100
0.5349
0.5020
0.5074
202,745
+0.00(+0.48%)
Jun 07, 2022
0.5040
0.5050
0.4900
0.5050
78,383
+0.02(+3.06%)
Jun 06, 2022
0.5000
0.5200
0.4860
0.4900
233,120
-0.01(-2.00%)
Jun 03, 2022
0.4900
0.5000
0.4760
0.5000
143,503
+0.01(+1.50%)
Jun 02, 2022
0.4760
0.5000
0.4512
0.4926
199,723
+0.02(+3.49%)
Jun 01, 2022
0.5000
0.5000
0.4726
0.4760
108,225
-0.02(-3.92%)
May 31, 2022
0.4850
0.5000
0.4850
0.4954
146,841
-0.00(-0.92%)
May 27, 2022
0.4600
0.5100
0.4547
0.5000
192,809
+0.02(+4.17%)
May 26, 2022
0.4501
0.4800
0.4300
0.4800
66,112
+0.02(+3.45%)
May 25, 2022
0.4500
0.4712
0.4359
0.4640
116,854
+0.00(+0.98%)
May 24, 2022
0.4661
0.4975
0.4200
0.4595
123,985
-0.01(-1.82%)
May 23, 2022
0.4400
0.4975
0.4400
0.4680
100,225
+0.01(+2.86%)
May 20, 2022
0.4800
0.4800
0.4400
0.4550
84,469
-0.01(-3.19%)
May 19, 2022
0.4500
0.4800
0.4470
0.4700
121,779
+0.00(+1.08%)
May 18, 2022
0.4600
0.4974
0.4400
0.4650
74,839
-0.01(-3.12%)
May 17, 2022
0.4649
0.4975
0.4500
0.4800
98,603
+0.02(+4.35%)
May 16, 2022
0.4876
0.4975
0.4500
0.4600
121,382
-0.01(-1.35%)
May 13, 2022
0.4202
0.4750
0.4202
0.4663
236,393
+0.04(+8.49%)
May 12, 2022
0.4300
0.4599
0.3880
0.4298
274,751
-0.01(-2.58%)
May 11, 2022
0.4850
0.5099
0.4366
0.4412
327,984
-0.06(-11.76%)
May 10, 2022
0.5270
0.5271
0.4850
0.5000
171,791
-0.00(-0.85%)
May 09, 2022
0.5700
0.5719
0.4774
0.5043
375,349
-0.02(-4.67%)
May 06, 2022
0.5500
0.5501
0.5201
0.5290
229,800
-0.03(-4.70%)
May 05, 2022
0.5500
0.5598
0.5219
0.5551
261,906
+0.01(+1.35%)
May 04, 2022
0.5700
0.5690
0.5175
0.5477
329,846
-0.03(-4.75%)
May 03, 2022
0.5000
0.6090
0.4695
0.5750
3,301,813
+0.15(+34.98%)
May 02, 2022
0.4300
0.4500
0.4050
0.4260
79,846
-0.01(-2.05%)
Apr 29, 2022
0.4394
0.4500
0.4200
0.4349
145,677
-0.00(-1.02%)
Apr 28, 2022
0.4200
0.4400
0.4000
0.4394
110,337
+0.02(+4.62%)
Apr 27, 2022
0.4500
0.4500
0.3896
0.4200
176,381
+0.03(+7.20%)
Apr 26, 2022
0.4500
0.4500
0.3800
0.3918
502,282
-0.04(-8.99%)
Apr 25, 2022
0.4500
0.4500
0.4281
0.4305
275,851
-0.02(-5.16%)
Apr 22, 2022
0.5100
0.5100
0.4533
0.4539
158,934
-0.03(-5.44%)
Apr 21, 2022
0.4900
0.5200
0.4800
0.4800
272,019
-0.02(-3.03%)
Apr 20, 2022
0.4900
0.4999
0.4800
0.4950
173,924
+0.01(+1.02%)
Apr 19, 2022
0.4900
0.5089
0.4889
0.4900
92,588
-0.01(-1.69%)
Apr 18, 2022
0.5000
0.5099
0.4952
0.4984
184,254
+0.02(+3.77%)
Apr 14, 2022
0.4800
0.5095
0.4800
0.4803
194,844
+0.00(+0.06%)
Apr 13, 2022
0.4800
0.5100
0.4725
0.4800
137,869
-0.01(-1.40%)
Apr 12, 2022
0.5100
0.5100
0.4868
0.4868
119,603
-0.01(-1.20%)
Apr 11, 2022
0.5000
0.5000
0.4700
0.4927
318,758
+0.02(+3.40%)
Apr 08, 2022
0.5000
0.5095
0.4750
0.4765
409,724
-0.03(-6.20%)
Apr 07, 2022
0.5200
0.5200
0.5000
0.5080
132,153
+0.00(+0.61%)
Apr 06, 2022
0.5100
0.5191
0.4910
0.5049
158,315
-0.00(-0.55%)
Apr 05, 2022
0.5171
0.5434
0.5020
0.5077
205,894
-0.02(-4.26%)
Apr 04, 2022
0.5411
0.5580
0.5185
0.5303
118,328
-0.01(-2.01%)
Apr 01, 2022
0.5181
0.5600
0.5150
0.5412
56,743
+0.01(+2.73%)
Mar 31, 2022
0.5300
0.5460
0.5200
0.5268
149,306
-0.01(-1.46%)
Mar 30, 2022
0.5203
0.5476
0.5200
0.5346
108,915
+0.01(+1.71%)
Mar 29, 2022
0.5500
0.5500
0.5115
0.5256
501,012
-0.03(-6.23%)
Mar 28, 2022
0.6000
0.6000
0.5410
0.5605
205,807
-0.02(-3.36%)
Mar 25, 2022
0.5700
0.6000
0.5599
0.5800
180,324
-0.01(-1.69%)
Mar 24, 2022
0.6300
0.6300
0.5410
0.5900
491,716
-0.04(-5.98%)
Mar 23, 2022
0.6200
0.6298
0.6097
0.6275
372,808
+0.01(+2.43%)
Mar 22, 2022
0.5900
0.6147
0.5651
0.6126
400,393
+0.03(+4.54%)
Mar 21, 2022
0.6100
0.6100
0.5712
0.5860
115,296
-0.02(-3.93%)
Mar 18, 2022
0.5700
0.6100
0.5500
0.6100
295,361
+0.03(+5.39%)
Mar 17, 2022
0.5500
0.5789
0.5472
0.5788
296,775
+0.04(+7.17%)
Mar 16, 2022
0.5240
0.5434
0.4901
0.5401
346,845
+0.05(+10.36%)
Mar 15, 2022
0.4973
0.4973
0.4800
0.4894
173,242
+0.01(+1.56%)
Mar 14, 2022
0.5200
0.5399
0.4707
0.4819
296,980
-0.02(-3.74%)
Mar 11, 2022
0.5100
0.5214
0.4950
0.5006
323,736
-0.01(-2.15%)
Mar 10, 2022
0.5100
0.5199
0.4950
0.5116
300,778
-0.02(-3.29%)
Mar 09, 2022
0.5100
0.5310
0.5100
0.5290
210,878
+0.02(+3.73%)
Mar 08, 2022
0.5452
0.5452
0.5020
0.5100
413,788
-0.01(-1.98%)
Mar 07, 2022
0.5310
0.5900
0.5200
0.5203
480,771
-0.02(-3.88%)
Mar 04, 2022
0.5600
0.5979
0.5392
0.5413
249,437
-0.03(-5.52%)
Mar 03, 2022
0.6000
0.6000
0.5610
0.5729
108,009
-0.02(-2.77%)
Mar 02, 2022
0.5800
0.6200
0.5700
0.5892
155,665
-0.00(-0.52%)
Mar 01, 2022
0.5900
0.6111
0.5899
0.5923
108,388
-0.01(-1.09%)
Feb 28, 2022
0.5980
0.6000
0.5912
0.5988
127,600
+0.00(+0.13%)
Feb 25, 2022
0.6179
0.6000
0.5651
0.5980
242,143
+0.05(+8.69%)
Feb 24, 2022
0.5200
0.5650
0.5100
0.5502
275,127
+0.01(+2.10%)
Feb 23, 2022
0.6100
0.6148
0.5341
0.5389
264,251
-0.05(-8.51%)
Feb 22, 2022
0.6000
0.6153
0.5600
0.5890
218,013
-0.02(-2.66%)
Feb 18, 2022
0.6051
0
-0.01(-2.15%)
Feb 17, 2022
0.6400
0.6500
0.6118
0.6184
155,504
-0.02(-2.45%)
Feb 16, 2022
0.6200
0.6380
0.6005
0.6339
164,115
+0.02(+2.44%)
Feb 15, 2022
0.6169
0.6399
0.6110
0.6188
229,355
+0.00(+0.24%)
Feb 14, 2022
0.6400
0.6400
0.6099
0.6173
120,405
-0.01(-2.17%)
Feb 11, 2022
0.6436
0.6600
0.6181
0.6310
210,009
+0.00(+0.16%)
Feb 10, 2022
0.5792
0.6500
0.5791
0.6300
293,322
+0.02(+3.28%)
Feb 09, 2022
0.5800
0.6200
0.5723
0.6100
218,310
+0.04(+7.00%)
Feb 08, 2022
0.5625
0.5800
0.5510
0.5701
175,724
+0.01(+1.35%)
Feb 07, 2022
0.6200
0.6226
0.5500
0.5625
205,043
-0.01(-1.66%)
Feb 04, 2022
0.5776
0.5800
0.5600
0.5720
57,168
+0.02(+4.02%)
Feb 03, 2022
0.6100
0.5410
0.5499
200,770
-0.05(-8.29%)
Feb 02, 2022
0.6500
0.6500
0.5765
0.5996
173,580
-0.03(-4.67%)
Feb 01, 2022
0.6000
0.6300
0.6000
0.6290
252,961
+0.04(+6.61%)
Jan 31, 2022
0.5400
0.5900
0.5900
293,527
+0.06(+12.17%)
Jan 28, 2022
0.5200
0.5573
0.5000
0.5260
491,300
+0.01(+2.04%)
Jan 27, 2022
0.5800
0.5839
0.5151
0.5155
279,130
-0.07(-11.70%)
Jan 26, 2022
0.5900
0.5943
0.5500
0.5838
237,689
+0.00(+0.79%)
Jan 25, 2022
0.5600
0.5973
0.5500
0.5792
206,587
+0.01(+1.61%)
Jan 24, 2022
0.5700
0.5700
0.5031
0.5700
501,277
-0.02(-3.39%)
Jan 21, 2022
0.6100
0.6100
0.5700
0.5900
211,559
+0.00(+0.00%)
Jan 20, 2022
0.6767
0.6767
0.5881
0.5900
396,453
+0.01(+2.02%)
Jan 19, 2022
0.6000
0.6089
0.5719
0.5783
227,765
-0.02(-2.64%)
Jan 18, 2022
0.6100
0.6100
0.5726
0.5940
252,119
+0.00(+0.68%)
Jan 14, 2022
0.5900
0
+0.00(+0.68%)
Jan 13, 2022
0.6023
0.6280
0.5801
0.5860
435,894
-0.02(-3.38%)
Jan 12, 2022
0.6300
0.6300
0.5814
0.6065
279,099
-0.02(-2.96%)
Jan 11, 2022
0.5800
0.6333
0.5712
0.6250
540,559
+0.04(+5.99%)
Jan 10, 2022
0.6500
0.6500
0.5654
0.5897
606,642
-0.04(-6.19%)
Jan 07, 2022
0.6453
0.6500
0.6151
0.6286
420,576
-0.01(-1.01%)
Jan 06, 2022
0.6500
0.6550
0.6100
0.6350
237,791
-0.00(-0.08%)
Jan 05, 2022
0.6600
0.6829
0.6115
0.6355
487,816
-0.01(-1.73%)
Jan 04, 2022
0.7000
0.7100
0.6200
0.6467
865,664
-0.02(-2.31%)
Jan 03, 2022
0.6200
0.6800
0.6008
0.6620
361,080
+0.04(+5.90%)
Dec 31, 2021
0.6154
0.6522
0.6020
0.6251
904,151
-0.01(-1.31%)
Dec 30, 2021
0.6010
0.6905
0.6000
0.6334
766,641
-0.00(-0.47%)
Dec 29, 2021
0.6910
0.7000
0.6320
0.6364
845,347
-0.04(-5.89%)
Dec 28, 2021
0.6800
0.6880
0.6304
0.6762
672,733
-0.00(-0.27%)
Dec 27, 2021
0.7250
0.7250
0.6600
0.6780
855,921
-0.03(-4.72%)
Dec 23, 2021
0.7625
0.7800
0.7088
0.7116
583,392
-0.05(-6.68%)
Dec 22, 2021
0.7299
0.7700
0.7299
0.7625
423,162
+0.02(+2.87%)
Dec 21, 2021
0.7500
0.7725
0.7400
0.7412
502,886
-0.02(-2.46%)
Dec 20, 2021
0.7200
0.7600
0.7000
0.7599
610,133
+0.03(+4.10%)
Dec 17, 2021
0.6820
0.7500
0.6820
0.7300
454,321
+0.03(+4.00%)
Dec 16, 2021
0.7100
0.7200
0.6900
0.7019
402,460
+0.03(+4.92%)
Dec 15, 2021
0.6994
0.7100
0.6550
0.6690
371,246
-0.02(-3.59%)
Dec 14, 2021
0.7000
0.7175
0.6800
0.6939
199,353
-0.01(-0.74%)
Dec 13, 2021
0.7301
0.7301
0.6848
0.6991
307,903
-0.03(-3.82%)
Dec 10, 2021
0.7800
0.7900
0.7019
0.7269
315,599
-0.02(-3.08%)
Dec 09, 2021
0.7900
0.7941
0.7072
0.7500
387,924
-0.03(-4.43%)
Dec 08, 2021
0.7500
0.7994
0.7401
0.7848
534,207
+0.03(+4.36%)
Dec 07, 2021
0.6700
0.7600
0.6500
0.7520
765,751
+0.10(+14.53%)
Dec 06, 2021
0.6100
0.6700
0.5900
0.6566
776,556
+0.05(+7.64%)
Dec 03, 2021
0.6600
0.6678
0.6026
0.6100
913,954
-0.06(-8.68%)
Dec 02, 2021
0.7350
0.7399
0.6556
0.6680
1,246,051
-0.08(-10.90%)
Dec 01, 2021
0.7100
0.7497
0.6980
0.7497
846,239
+0.05(+7.41%)
Nov 30, 2021
0.6899
0.7000
0.6400
0.6980
815,640
+0.00(+0.00%)
Nov 29, 2021
0.7165
0.7280
0.6725
0.6980
746,503
-0.00(-0.47%)
Nov 26, 2021
0.7100
0.7359
0.7000
0.7013
467,837
-0.01(-1.79%)
Nov 24, 2021
0.7370
0.7399
0.7100
0.7141
606,090
+0.00(+0.46%)
Nov 23, 2021
0.7600
0.8150
0.7100
0.7108
560,424
-0.03(-4.59%)
Nov 22, 2021
0.7400
0.7900
0.7000
0.7450
1,185,599
+0.01(+1.93%)
Nov 19, 2021
0.8200
0.8200
0.7100
0.7309
2,526,269
-0.10(-11.94%)
Nov 18, 2021
0.8400
0.8312
0.8053
0.8300
1,184,406
-0.01(-1.19%)
Nov 17, 2021
0.8800
0.9050
0.8163
0.8400
1,456,451
-0.03(-3.20%)
Nov 16, 2021
1.030
1.040
0.8486
0.8678
3,925,021
-0.16(-15.75%)
Nov 15, 2021
1.120
1.140
1.000
1.030
2,545,115
-0.06(-5.50%)
Nov 12, 2021
1.200
1.240
1.080
1.090
2,007,455
-0.16(-12.80%)
Nov 11, 2021
1.070
1.340
1.000
1.250
6,332,249
-0.38(-23.31%)
Nov 10, 2021
1.640
1.630
606,017
+0.00(+0.31%)
Nov 09, 2021
1.660
1.690
1.620
1.625
330,503
-0.04(-2.69%)
Nov 08, 2021
1.670
1.700
1.670
1.670
342,545
-0.02(-1.18%)
Nov 05, 2021
1.690
1.710
1.690
1.690
218,102
-0.02(-1.17%)
Nov 04, 2021
1.730
1.740
1.690
1.710
223,489
-0.02(-1.16%)
Nov 03, 2021
1.640
1.730
1.640
1.730
453,349
+0.08(+4.85%)
Nov 02, 2021
1.690
1.740
1.620
1.650
224,547
-0.04(-2.37%)
Nov 01, 2021
1.620
1.750
1.640
1.690
457,928
+0.07(+4.32%)
Oct 29, 2021
1.600
1.620
1.560
1.620
243,661
+0.03(+1.89%)
Oct 28, 2021
1.630
1.640
1.590
1.590
225,166
-0.06(-3.64%)
Oct 27, 2021
1.700
1.710
1.650
1.650
178,746
-0.05(-2.94%)
Oct 26, 2021
1.730
1.700
496,404
-0.01(-0.58%)
Oct 25, 2021
1.680
1.780
1.650
1.710
1,028,659
+0.06(+3.64%)
Oct 22, 2021
1.540
1.680
1.490
1.650
882,841
+0.11(+7.14%)
Oct 21, 2021
1.500
1.580
1.500
1.540
359,151
+0.02(+1.32%)
Oct 20, 2021
1.500
1.520
1.480
1.520
153,357
+0.03(+2.01%)
Oct 19, 2021
1.480
1.500
1.470
1.490
193,812
-0.01(-0.67%)
Oct 18, 2021
1.490
1.510
1.470
1.500
219,581
+0.00(+0.00%)
Oct 15, 2021
1.500
1.520
1.481
1.500
271,866
-0.02(-1.32%)
Oct 14, 2021
1.480
1.520
1.470
1.520
313,408
+0.02(+1.33%)
Oct 13, 2021
1.500
1.520
1.470
1.500
218,776
-0.02(-1.32%)
Oct 12, 2021
1.450
1.540
1.450
1.520
388,272
+0.05(+3.40%)
Oct 11, 2021
1.510
1.510
1.410
1.470
344,825
-0.02(-1.34%)
Oct 08, 2021
1.480
1.490
1.460
1.490
133,961
+0.01(+0.68%)
Oct 07, 2021
1.430
1.490
1.430
1.480
487,870
+0.07(+4.96%)
Oct 06, 2021
1.460
1.480
1.400
1.410
562,841
-0.08(-5.37%)
Oct 05, 2021
1.480
1.520
1.470
1.490
297,874
-0.02(-1.32%)
Oct 04, 2021
1.510
1.550
1.470
1.510
362,754
-0.04(-2.58%)
Oct 01, 2021
1.540
1.550
1.460
1.550
350,085
+0.03(+1.97%)
Sep 30, 2021
1.550
1.550
1.509
1.520
251,238
-0.03(-1.94%)
Sep 29, 2021
1.540
1.557
1.510
1.550
420,713
+0.02(+1.31%)
Sep 28, 2021
1.590
1.590
1.510
1.530
396,978
-0.05(-3.16%)
Sep 27, 2021
1.610
1.620
1.550
1.580
652,357
-0.04(-2.47%)
Sep 24, 2021
1.600
1.640
1.580
1.620
263,550
+0.02(+1.25%)
Sep 23, 2021
1.590
1.610
1.580
1.600
211,285
+0.00(+0.00%)
Sep 22, 2021
1.610
1.610
1.580
1.600
185,788
-0.01(-0.62%)
Sep 21, 2021
1.600
1.615
1.570
1.610
247,762
+0.02(+1.26%)
Sep 20, 2021
1.671
1.671
1.550
1.590
394,588
-0.05(-3.05%)
Sep 17, 2021
1.600
1.640
1.590
1.640
309,788
+0.02(+1.23%)
Sep 16, 2021
1.610
1.620
1.580
1.620
233,261
+0.03(+1.89%)
Sep 15, 2021
1.570
1.595
1.570
1.590
183,311
+0.02(+1.27%)
Sep 14, 2021
1.610
1.630
1.570
1.570
260,397
-0.06(-3.68%)
Sep 13, 2021
1.580
1.650
1.570
1.630
431,898
+0.07(+4.49%)
Sep 10, 2021
1.600
1.620
1.560
1.560
288,111
-0.06(-3.70%)
Sep 09, 2021
1.590
1.620
1.560
1.620
228,721
+0.03(+1.89%)
Sep 08, 2021
1.590
1.590
1.550
1.590
242,992
+0.00(+0.00%)
Sep 07, 2021
1.610
1.629
1.575
1.590
288,888
-0.03(-1.85%)
Sep 03, 2021
1.660
1.660
1.610
1.620
235,986
-0.02(-1.22%)
Sep 02, 2021
1.620
1.690
1.595
1.640
562,726
+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.