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
Global Compliance Applications Corp
(CSE:
APP
)
0.0100
UNCHANGED
Official Closing Price
Updated: 11:58 AM EDT, May 31, 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
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Aug 29, 2019
0.0550
0.0550
0.0450
0.0500
748,425
+0.00(+0.00%)
Aug 28, 2019
0.0550
0.0550
0.0500
0.0500
25,000
-0.00(-9.09%)
Aug 27, 2019
0.0500
0.0550
0.0450
0.0550
177,500
+0.00(+0.00%)
Aug 26, 2019
0.0600
0.0600
0.0500
0.0550
142,100
+0.00(+0.00%)
Aug 23, 2019
0.0550
0.0550
0.0550
0.0550
143,535
+0.00(+10.00%)
Aug 22, 2019
0.0600
0.0600
0.0500
0.0500
168,089
-0.00(-9.09%)
Aug 21, 2019
0.0550
0.0550
0.0500
0.0550
241,000
+0.00(+0.00%)
Aug 20, 2019
0.0550
0.0550
0.0550
0.0550
20,999
+0.00(+10.00%)
Aug 19, 2019
0.0500
0.0500
0.0500
0.0500
41,999
+0.00(+0.00%)
Aug 16, 2019
0.0550
0.0550
0.0500
0.0500
117,750
-0.00(-9.09%)
Aug 15, 2019
0.0600
0.0600
0.0500
0.0550
646,299
-0.00(-8.33%)
Aug 14, 2019
0.0550
0.0600
0.0550
0.0600
582,507
+0.00(+0.00%)
Aug 13, 2019
0.0600
0.0600
0.0550
0.0600
178,875
+0.00(+0.00%)
Aug 12, 2019
0.0650
0.0650
0.0600
0.0600
148,909
+0.00(+9.09%)
Aug 09, 2019
0.0650
0.0650
0.0550
0.0550
79,689
-0.00(-8.33%)
Aug 08, 2019
0.0600
0.0650
0.0600
0.0600
119,154
+0.00(+0.00%)
Aug 07, 2019
0.0600
0.0600
0.0550
0.0600
156,429
+0.00(+9.09%)
Aug 06, 2019
0.0650
0.0650
0.0550
0.0550
230,667
-0.00(-8.33%)
Aug 02, 2019
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Aug 01, 2019
0.0650
0.0650
0.0600
0.0600
37,650
-0.01(-7.69%)
Jul 31, 2019
0.0700
0.0700
0.0650
0.0650
18,026
+0.00(+0.00%)
Jul 30, 2019
0.0700
0.0700
0.0650
0.0650
22,270
+0.00(+0.00%)
Jul 29, 2019
0.0650
0.0650
0.0600
0.0650
29,250
+0.00(+0.00%)
Jul 26, 2019
0.0700
0.0700
0.0600
0.0650
138,175
+0.00(+0.00%)
Jul 25, 2019
0.0650
0.0700
0.0600
0.0650
124,580
+0.00(+0.00%)
Jul 24, 2019
0.0750
0.0750
0.0650
0.0650
11,360
-0.01(-7.14%)
Jul 23, 2019
0.0750
0.0750
0.0700
0.0700
39,600
-0.00(-6.67%)
Jul 22, 2019
0.0650
0.0750
0.0650
0.0750
142,340
+0.01(+15.38%)
Jul 19, 2019
0.0650
0.0750
0.0650
0.0650
118,231
+0.00(+0.00%)
Jul 18, 2019
0.0700
0.0700
0.0650
0.0650
13,500
+0.00(+0.00%)
Jul 17, 2019
0.0700
0.0700
0.0650
0.0650
70,254
-0.01(-7.14%)
Jul 16, 2019
0.0600
0.0700
0.0600
0.0700
203,682
+0.00(+0.00%)
Jul 15, 2019
0.0650
0.0700
0.0650
0.0700
76,360
+0.01(+7.69%)
Jul 12, 2019
0.0600
0.0650
0.0600
0.0650
153,268
+0.01(+18.18%)
Jul 11, 2019
0.0550
0.0600
0.0550
0.0550
175,250
+0.00(+0.00%)
Jul 10, 2019
0.0600
0.0650
0.0550
0.0550
188,750
-0.00(-8.33%)
Jul 09, 2019
0.0650
0.0650
0.0600
0.0600
125,975
-0.01(-7.69%)
Jul 08, 2019
0.0650
0.0650
0.0600
0.0650
97,790
-0.01(-7.14%)
Jul 05, 2019
0.0700
0.0700
0.0650
0.0700
21,300
+0.01(+7.69%)
Jul 04, 2019
0.0700
0.0700
0.0650
0.0650
68,000
-0.01(-7.14%)
Jul 03, 2019
0.0700
0.0700
0.0650
0.0700
67,400
+0.01(+7.69%)
Jul 02, 2019
0.0700
0.0700
0.0650
0.0650
65,816
+0.00(+0.00%)
Jun 28, 2019
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Jun 27, 2019
0.0650
0.0700
0.0650
0.0650
167,401
+0.00(+0.00%)
Jun 26, 2019
0.0700
0.0700
0.0600
0.0650
87,244
-0.01(-7.14%)
Jun 25, 2019
0.0750
0.0750
0.0650
0.0700
154,400
+0.00(+0.00%)
Jun 24, 2019
0.0700
0.0700
0.0700
0.0700
13,650
+0.00(+0.00%)
Jun 21, 2019
0.0700
0.0700
0.0700
0.0700
48,316
+0.01(+7.69%)
Jun 20, 2019
0.0700
0.0700
0.0650
0.0650
86,262
-0.01(-7.14%)
Jun 19, 2019
0.0700
0.0700
0.0650
0.0700
114,430
+0.00(+0.00%)
Jun 18, 2019
0.0650
0.0750
0.0650
0.0700
166,573
+0.00(+0.00%)
Jun 17, 2019
0.0700
0.0700
0.0700
0.0700
14,355
+0.00(+0.00%)
Jun 14, 2019
0.0750
0.0750
0.0650
0.0700
49,784
-0.00(-6.67%)
Jun 13, 2019
0.0750
0.0750
0.0700
0.0750
141,350
+0.00(+0.00%)
Jun 12, 2019
0.0800
0.0800
0.0750
0.0750
205,380
+0.00(+0.00%)
Jun 11, 2019
0.0750
0.0750
0.0750
0.0750
118,848
+0.00(+7.14%)
Jun 10, 2019
0.0750
0.0750
0.0700
0.0700
64,065
+0.00(+0.00%)
Jun 07, 2019
0.0750
0.0750
0.0700
0.0700
270,569
-0.00(-6.67%)
Jun 06, 2019
0.0750
0.0750
0.0700
0.0750
68,300
+0.00(+0.00%)
Jun 05, 2019
0.0750
0.0750
0.0650
0.0750
304,482
+0.00(+7.14%)
Jun 04, 2019
0.0750
0.0750
0.0650
0.0700
195,294
+0.00(+0.00%)
Jun 03, 2019
0.0700
0.0700
0.0700
0.0700
27,651
-0.00(-6.67%)
May 31, 2019
0.0750
0.0750
0.0650
0.0750
182,681
+0.00(+0.00%)
May 30, 2019
0.0750
0.0750
0.0700
0.0750
241,072
+0.00(+7.14%)
May 29, 2019
0.0800
0.0850
0.0700
0.0700
493,428
-0.01(-12.50%)
May 28, 2019
0.0850
0.0850
0.0800
0.0800
156,873
-0.01(-5.88%)
May 27, 2019
0.0900
0.0900
0.0800
0.0850
169,146
+0.01(+6.25%)
May 24, 2019
0.0850
0.0850
0.0800
0.0800
85,183
+0.00(+0.00%)
May 23, 2019
0.0800
0.0850
0.0800
0.0800
226,131
-0.01(-5.88%)
May 22, 2019
0.0850
0.0850
0.0800
0.0850
105,784
+0.01(+6.25%)
May 21, 2019
0.0800
0.0850
0.0800
0.0800
193,090
+0.00(+0.00%)
May 17, 2019
0.0800
0.0800
0.0800
0
-0.01(-5.88%)
May 16, 2019
0.0800
0.0900
0.0800
0.0850
70,619
+0.01(+6.25%)
May 15, 2019
0.0900
0.0900
0.0800
0.0800
230,342
-0.01(-5.88%)
May 14, 2019
0.0900
0.0900
0.0800
0.0850
137,565
+0.00(+0.00%)
May 13, 2019
0.0900
0.0950
0.0800
0.0850
325,532
+0.00(+0.00%)
May 10, 2019
0.0750
0.0900
0.0750
0.0850
381,106
+0.01(+13.33%)
May 09, 2019
0.0800
0.0800
0.0700
0.0750
209,280
+0.00(+0.00%)
May 08, 2019
0.0750
0.0800
0.0750
0.0750
78,229
+0.00(+0.00%)
May 07, 2019
0.0800
0.0800
0.0700
0.0750
50,898
+0.00(+0.00%)
May 06, 2019
0.0750
0.0800
0.0700
0.0750
263,295
+0.00(+0.00%)
May 03, 2019
0.0800
0.0800
0.0750
0.0750
10,150
+0.00(+0.00%)
May 02, 2019
0.0800
0.0800
0.0700
0.0750
142,379
-0.01(-6.25%)
May 01, 2019
0.0750
0.0800
0.0700
0.0800
190,880
+0.01(+6.67%)
Apr 30, 2019
0.0800
0.0800
0.0750
0.0750
87,692
-0.01(-6.25%)
Apr 29, 2019
0.0750
0.0850
0.0750
0.0800
460,331
+0.01(+6.67%)
Apr 26, 2019
0.0750
0.0750
0.0700
0.0750
365,564
-0.01(-6.25%)
Apr 25, 2019
0.0800
0.0800
0.0750
0.0800
84,200
+0.00(+0.00%)
Apr 24, 2019
0.0750
0.0800
0.0750
0.0800
362,416
+0.01(+6.67%)
Apr 23, 2019
0.0850
0.0850
0.0700
0.0750
270,290
-0.01(-11.76%)
Apr 22, 2019
0.0850
0.0850
0.0800
0.0850
22,202
+0.00(+0.00%)
Apr 18, 2019
0.0850
0.0850
0.0850
0
+0.01(+6.25%)
Apr 17, 2019
0.0800
0.0850
0.0750
0.0800
203,998
+0.01(+6.67%)
Apr 16, 2019
0.0800
0.0800
0.0750
0.0750
60,550
-0.01(-6.25%)
Apr 15, 2019
0.0800
0.0800
0.0750
0.0800
65,282
+0.00(+0.00%)
Apr 12, 2019
0.0800
0.0850
0.0750
0.0800
225,015
+0.00(+0.00%)
Apr 11, 2019
0.0800
0.0850
0.0750
0.0800
182,491
+0.00(+0.00%)
Apr 10, 2019
0.0850
0.0850
0.0800
0.0800
342,886
+0.00(+0.00%)
Apr 09, 2019
0.0850
0.0850
0.0800
0.0800
94,550
-0.01(-5.88%)
Apr 08, 2019
0.0950
0.0950
0.0850
0.0850
301,238
-0.00(-5.56%)
Apr 05, 2019
0.0900
0.0900
0.0850
0.0900
475,327
+0.00(+0.00%)
Apr 04, 2019
0.0900
0.0900
0.0850
0.0900
165,997
-0.01(-5.26%)
Apr 03, 2019
0.0900
0.0950
0.0900
0.0950
112,428
+0.01(+5.56%)
Apr 02, 2019
0.0900
0.0900
0.0900
0.0900
113,641
+0.00(+0.00%)
Apr 01, 2019
0.0950
0.0950
0.0900
0.0900
151,693
-0.01(-5.26%)
Mar 29, 2019
0.0900
0.0950
0.0900
0.0950
110,705
+0.00(+0.00%)
Mar 28, 2019
0.0900
0.1050
0.0900
0.0950
603,227
+0.00(+0.00%)
Mar 27, 2019
0.1000
0.1050
0.0950
0.0950
205,380
+0.01(+5.56%)
Mar 26, 2019
0.1000
0.1000
0.0900
0.0900
143,761
-0.01(-10.00%)
Mar 25, 2019
0.1000
0.1000
0.0950
0.1000
260,401
+0.00(+0.00%)
Mar 22, 2019
0.0950
0.1000
0.0900
0.1000
274,909
+0.01(+11.11%)
Mar 21, 2019
0.0950
0.1000
0.0900
0.0900
416,606
+0.00(+0.00%)
Mar 20, 2019
0.0950
0.0950
0.0900
0.0900
200,081
-0.01(-5.26%)
Mar 19, 2019
0.0900
0.0950
0.0900
0.0950
187,406
+0.00(+0.00%)
Mar 18, 2019
0.0950
0.0950
0.0900
0.0950
131,878
+0.00(+0.00%)
Mar 15, 2019
0.0950
0.0950
0.0900
0.0950
309,860
+0.01(+5.56%)
Mar 14, 2019
0.1000
0.1000
0.0900
0.0900
106,955
-0.01(-10.00%)
Mar 13, 2019
0.1000
0.1000
0.0900
0.1000
73,250
+0.01(+5.26%)
Mar 12, 2019
0.1000
0.1000
0.0950
0.0950
17,850
+0.00(+0.00%)
Mar 11, 2019
0.0900
0.1000
0.0900
0.0950
205,615
+0.01(+5.56%)
Mar 08, 2019
0.1000
0.1000
0.0900
0.0900
134,491
-0.01(-5.26%)
Mar 07, 2019
0.0950
0.0950
0.0900
0.0950
208,498
+0.00(+0.00%)
Mar 06, 2019
0.1000
0.1000
0.0950
0.0950
258,110
+0.00(+0.00%)
Mar 05, 2019
0.1000
0.1000
0.0950
0.0950
56,721
-0.01(-5.00%)
Mar 04, 2019
0.0950
0.1000
0.0950
0.1000
61,770
+0.01(+5.26%)
Mar 01, 2019
0.1000
0.1000
0.0950
0.0950
284,486
-0.01(-5.00%)
Feb 28, 2019
0.0950
0.1000
0.0900
0.1000
434,932
+0.01(+5.26%)
Feb 27, 2019
0.0900
0.1000
0.0850
0.0950
160,009
+0.01(+11.76%)
Feb 26, 2019
0.0900
0.0950
0.0850
0.0850
159,906
-0.01(-10.53%)
Feb 25, 2019
0.0850
0.0950
0.0850
0.0950
90,976
+0.01(+5.56%)
Feb 22, 2019
0.0850
0.0950
0.0850
0.0900
108,065
+0.00(+0.00%)
Feb 21, 2019
0.0950
0.0950
0.0900
0.0900
31,050
+0.00(+0.00%)
Feb 20, 2019
0.0950
0.0950
0.0850
0.0900
314,848
-0.01(-5.26%)
Feb 19, 2019
0.0900
0.0950
0.0850
0.0950
339,620
+0.01(+5.56%)
Feb 15, 2019
0.0900
0.0900
0.0900
0
-0.01(-10.00%)
Feb 14, 2019
0.1000
0.1000
0.0900
0.1000
203,557
+0.01(+5.26%)
Feb 13, 2019
0.0950
0.1000
0.0950
0.0950
205,861
+0.01(+5.56%)
Feb 12, 2019
0.0900
0.0950
0.0850
0.0900
343,756
-0.01(-5.26%)
Feb 11, 2019
0.0950
0.0950
0.0900
0.0950
196,504
+0.00(+0.00%)
Feb 08, 2019
0.1000
0.1000
0.0900
0.0950
191,884
+0.00(+0.00%)
Feb 07, 2019
0.0900
0.0950
0.0850
0.0950
342,711
+0.01(+5.56%)
Feb 06, 2019
0.0900
0.0950
0.0850
0.0900
284,908
-0.01(-5.26%)
Feb 05, 2019
0.1000
0.1000
0.0900
0.0950
181,359
+0.00(+0.00%)
Feb 04, 2019
0.0950
0.1000
0.0900
0.0950
278,784
-0.01(-5.00%)
Feb 01, 2019
0.1000
0.1000
0.0950
0.1000
281,814
+0.00(+0.00%)
Jan 31, 2019
0.0950
0.1000
0.0900
0.1000
425,220
+0.00(+0.00%)
Jan 30, 2019
0.0950
0.1050
0.0900
0.1000
355,786
+0.01(+11.11%)
Jan 29, 2019
0.1050
0.1050
0.0900
0.0900
368,849
-0.01(-14.29%)
Jan 28, 2019
0.1050
0.1050
0.0950
0.1050
216,065
+0.00(+5.00%)
Jan 25, 2019
0.0900
0.1000
0.0900
0.1000
197,954
+0.00(+0.00%)
Jan 24, 2019
0.1050
0.1050
0.0900
0.1000
238,903
-0.00(-4.76%)
Jan 23, 2019
0.1050
0.1050
0.0900
0.1050
52,000
+0.00(+5.00%)
Jan 22, 2019
0.1050
0.1100
0.1000
0.1000
243,107
-0.01(-9.09%)
Jan 21, 2019
0.1100
0.1100
0.1000
0.1100
117,828
+0.00(+0.00%)
Jan 18, 2019
0.1100
0.1150
0.1000
0.1100
289,069
+0.01(+4.76%)
Jan 17, 2019
0.1100
0.1150
0.1050
0.1050
195,506
+0.00(+5.00%)
Jan 16, 2019
0.1200
0.1200
0.1000
0.1000
139,449
-0.01(-9.09%)
Jan 15, 2019
0.1200
0.1200
0.1100
0.1100
182,775
-0.01(-8.33%)
Jan 14, 2019
0.1250
0.1250
0.1150
0.1200
151,177
+0.00(+0.00%)
Jan 11, 2019
0.1200
0.1300
0.1150
0.1200
137,563
-0.01(-7.69%)
Jan 10, 2019
0.1200
0.1300
0.1200
0.1300
72,850
+0.00(+0.00%)
Jan 09, 2019
0.1300
0.1350
0.1250
0.1300
157,690
+0.00(+0.00%)
Jan 08, 2019
0.1300
0.1450
0.1250
0.1300
323,865
+0.00(+0.00%)
Jan 07, 2019
0.1050
0.1500
0.1050
0.1300
396,175
+0.03(+30.00%)
Jan 04, 2019
0.1000
0.1000
0.0950
0.1000
251,927
+0.00(+0.00%)
Jan 03, 2019
0.1000
0.1050
0.1000
0.1000
189,351
+0.00(+0.00%)
Jan 02, 2019
0.0950
0.1050
0.0900
0.1000
160,127
+0.01(+5.26%)
Dec 31, 2018
0.0950
0.0950
0.0950
0
+0.01(+5.56%)
Dec 28, 2018
0.0900
0.0900
0.0750
0.0900
401,799
+0.00(+5.88%)
Dec 27, 2018
0.0900
0.0900
0.0800
0.0850
399,824
-0.00(-5.56%)
Dec 24, 2018
0.0900
0.0900
0.0900
0
-0.01(-10.00%)
Dec 21, 2018
0.1050
0.1100
0.0950
0.1000
744,393
+0.00(+0.00%)
Dec 20, 2018
0.1100
0.1100
0.1000
0.1000
214,547
-0.01(-9.09%)
Dec 19, 2018
0.1150
0.1200
0.1050
0.1100
327,116
-0.01(-4.35%)
Dec 18, 2018
0.1200
0.1250
0.1150
0.1150
259,169
-0.00(-4.17%)
Dec 17, 2018
0.1300
0.1300
0.1200
0.1200
176,501
+0.00(+0.00%)
Dec 14, 2018
0.1200
0.1300
0.1200
0.1200
110,147
+0.00(+0.00%)
Dec 13, 2018
0.1250
0.1300
0.1200
0.1200
75,496
+0.00(+0.00%)
Dec 12, 2018
0.1300
0.1350
0.1200
0.1200
174,074
-0.01(-7.69%)
Dec 11, 2018
0.1400
0.1400
0.1250
0.1300
207,252
-0.01(-3.70%)
Dec 10, 2018
0.1300
0.1350
0.1200
0.1350
449,859
+0.01(+3.85%)
Dec 07, 2018
0.1250
0.1300
0.1200
0.1300
172,492
+0.01(+8.33%)
Dec 06, 2018
0.1150
0.1200
0.1050
0.1200
419,075
+0.00(+0.00%)
Dec 05, 2018
0.1200
0.1300
0.1150
0.1200
333,617
+0.00(+4.35%)
Dec 04, 2018
0.1350
0.1400
0.1100
0.1150
289,121
-0.02(-14.81%)
Dec 03, 2018
0.1350
0.1400
0.1150
0.1350
371,656
-0.01(-3.57%)
Nov 30, 2018
0.1400
0.1450
0.1350
0.1400
180,100
+0.01(+3.70%)
Nov 29, 2018
0.1400
0.1400
0.1350
0.1350
174,253
-0.01(-3.57%)
Nov 28, 2018
0.1450
0.1500
0.1350
0.1400
197,379
-0.00(-3.45%)
Nov 27, 2018
0.1550
0.1550
0.1450
0.1450
248,397
-0.01(-6.45%)
Nov 26, 2018
0.1600
0.1600
0.1500
0.1550
285,237
+0.00(+0.00%)
Nov 23, 2018
0.1550
0.1650
0.1550
0.1550
213,300
-0.01(-3.13%)
Nov 22, 2018
0.1650
0.1650
0.1600
0.1600
76,885
+0.00(+0.00%)
Nov 21, 2018
0.1650
0.1700
0.1600
0.1600
216,927
-0.01(-3.03%)
Nov 20, 2018
0.1800
0.1800
0.1500
0.1650
498,884
-0.01(-5.71%)
Nov 19, 2018
0.1800
0.1900
0.1750
0.1750
156,366
+0.00(+2.94%)
Nov 16, 2018
0.1700
0.1900
0.1700
0.1700
188,400
-0.01(-5.56%)
Nov 15, 2018
0.1900
0.1900
0.1700
0.1800
125,247
-0.01(-2.70%)
Nov 14, 2018
0.1900
0.1900
0.1700
0.1850
79,896
-0.01(-2.63%)
Nov 13, 2018
0.1900
0.1900
0.1800
0.1900
88,608
+0.00(+0.00%)
Nov 12, 2018
0.2000
0.2000
0.1800
0.1900
296,690
-0.01(-2.56%)
Nov 09, 2018
0.1950
0.2050
0.1900
0.1950
196,900
-0.01(-2.50%)
Nov 08, 2018
0.2200
0.2250
0.2000
0.2000
301,436
-0.01(-4.76%)
Nov 07, 2018
0.1950
0.2100
0.1900
0.2100
290,569
+0.01(+7.69%)
Nov 06, 2018
0.1950
0.1950
0.1700
0.1950
224,824
+0.01(+2.63%)
Nov 05, 2018
0.1750
0.1900
0.1750
0.1900
193,016
+0.02(+11.76%)
Nov 02, 2018
0.1700
0.1900
0.1700
0.1700
209,800
-0.01(-8.11%)
Nov 01, 2018
0.1750
0.1850
0.1750
0.1850
140,059
+0.01(+8.82%)
Oct 31, 2018
0.1700
0.1750
0.1650
0.1700
279,793
+0.00(+0.00%)
Oct 30, 2018
0.1450
0.1750
0.1450
0.1700
328,543
+0.02(+13.33%)
Oct 29, 2018
0.1650
0.1750
0.1450
0.1500
442,732
-0.02(-11.76%)
Oct 26, 2018
0.1700
0.1750
0.1650
0.1700
123,100
+0.00(+0.00%)
Oct 25, 2018
0.1650
0.1700
0.1600
0.1700
87,298
+0.01(+3.03%)
Oct 24, 2018
0.1800
0.1800
0.1650
0.1650
139,694
-0.01(-8.33%)
Oct 23, 2018
0.1750
0.1800
0.1600
0.1800
303,847
+0.01(+5.88%)
Oct 22, 2018
0.1950
0.1950
0.1700
0.1700
358,419
-0.02(-10.53%)
Oct 19, 2018
0.1900
0.2000
0.1900
0.1900
103,900
+0.00(+0.00%)
Oct 18, 2018
0.1850
0.1950
0.1850
0.1900
149,447
+0.01(+2.70%)
Oct 17, 2018
0.1850
0.1900
0.1800
0.1850
304,533
-0.01(-2.63%)
Oct 16, 2018
0.1900
0.2000
0.1800
0.1900
576,866
+0.00(+0.00%)
Oct 15, 2018
0.2100
0.2100
0.1900
0.1900
949,550
-0.02(-9.52%)
Oct 12, 2018
0.2100
0.2250
0.1900
0.2100
721,700
-0.01(-2.33%)
Oct 11, 2018
0.2100
0.2150
0.2000
0.2150
322,384
-0.01(-2.27%)
Oct 10, 2018
0.2200
0.2300
0.2050
0.2200
560,604
-0.01(-2.22%)
Oct 09, 2018
0.2300
0.2350
0.2150
0.2250
404,869
+0.01(+2.27%)
Oct 05, 2018
0.2200
0.2200
0.2200
0
-0.01(-4.35%)
Oct 04, 2018
0.2300
0.2300
0.2150
0.2300
304,661
+0.01(+2.22%)
Oct 03, 2018
0.2300
0.2350
0.2150
0.2250
209,855
-0.01(-2.17%)
Oct 02, 2018
0.2450
0.2500
0.2250
0.2300
320,632
-0.01(-4.17%)
Oct 01, 2018
0.2450
0.2500
0.2350
0.2400
331,638
+0.01(+6.67%)
Sep 28, 2018
0.2250
0.2550
0.2250
0.2250
427,400
+0.00(+0.00%)
Sep 27, 2018
0.2550
0.2650
0.2250
0.2250
560,510
-0.03(-11.76%)
Sep 26, 2018
0.2800
0.3000
0.2550
0.2550
1,020,211
-0.03(-8.93%)
Sep 25, 2018
0.2300
0.2800
0.2300
0.2800
1,164,909
+0.06(+27.27%)
Sep 24, 2018
0.2400
0.2450
0.2200
0.2200
687,119
-0.02(-8.33%)
Sep 21, 2018
0.2400
0.2400
0.2050
0.2400
382,100
+0.02(+11.63%)
Sep 20, 2018
0.2100
0.2250
0.1950
0.2150
748,415
-0.02(-6.52%)
Sep 19, 2018
0.2400
0.2450
0.2150
0.2300
522,197
-0.01(-6.12%)
Sep 18, 2018
0.2450
0.2450
0.2300
0.2450
394,718
-0.01(-2.00%)
Sep 17, 2018
0.2400
0.2500
0.2300
0.2500
305,718
+0.01(+2.04%)
Sep 14, 2018
0.2450
0.2650
0.2350
0.2450
397,900
+0.00(+0.00%)
Sep 13, 2018
0.2750
0.2800
0.2450
0.2450
668,979
-0.04(-15.52%)
Sep 12, 2018
0.3100
0.3100
0.2700
0.2900
986,748
-0.03(-7.94%)
Sep 11, 2018
0.3300
0.3300
0.2950
0.3150
624,355
-0.01(-3.08%)
Sep 10, 2018
0.3150
0.3450
0.3000
0.3250
1,152,256
+0.01(+1.56%)
Sep 07, 2018
0.3200
0.3200
0.2850
0.3200
849,600
+0.03(+10.34%)
Sep 06, 2018
0.2950
0.3200
0.2750
0.2900
1,494,217
+0.00(+0.00%)
Sep 05, 2018
0.2850
0.2950
0.2700
0.2900
876,202
+0.03(+11.54%)
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.