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
Inuvo Inc
(NY:
INUV
)
0.2426
-0.0084 (-3.35%)
Streaming Delayed Price
Updated: 9:43 AM EDT, Sep 20, 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 (%)
Sep 19, 2024
0.2675
0.2678
0.2441
0.2510
769,018
-0.01(-3.46%)
Sep 18, 2024
0.2690
0.2690
0.2580
0.2600
221,020
-0.00(-0.04%)
Sep 17, 2024
0.2600
0.2689
0.2600
0.2601
210,804
-0.00(-1.55%)
Sep 16, 2024
0.2799
0.2799
0.2620
0.2642
340,321
-0.00(-1.42%)
Sep 13, 2024
0.2750
0.2750
0.2610
0.2680
269,248
+0.00(+0.83%)
Sep 12, 2024
0.2700
0.2749
0.2601
0.2658
84,597
+0.00(+1.41%)
Sep 11, 2024
0.2564
0.2790
0.2564
0.2621
348,207
+0.00(+1.59%)
Sep 10, 2024
0.2766
0.2766
0.2571
0.2580
121,987
+0.00(+0.39%)
Sep 09, 2024
0.2630
0.2659
0.2500
0.2570
347,469
-0.00(-0.39%)
Sep 06, 2024
0.2697
0.2697
0.2525
0.2580
306,307
+0.01(+2.99%)
Sep 05, 2024
0.2674
0.2724
0.2500
0.2505
339,446
-0.02(-6.67%)
Sep 04, 2024
0.2600
0.2725
0.2600
0.2684
189,950
+0.01(+2.99%)
Sep 03, 2024
0.2848
0.2869
0.2600
0.2606
485,999
-0.03(-9.36%)
Aug 30, 2024
0.2900
0.2900
0.2807
0.2875
344,395
+0.01(+1.84%)
Aug 29, 2024
0.2701
0.2881
0.2701
0.2823
317,881
+0.02(+6.41%)
Aug 28, 2024
0.2900
0.2909
0.2631
0.2653
456,243
-0.02(-8.20%)
Aug 27, 2024
0.2830
0.2931
0.2815
0.2890
188,046
+0.01(+2.70%)
Aug 26, 2024
0.2841
0.2841
0.2760
0.2814
142,719
-0.00(-0.21%)
Aug 23, 2024
0.2800
0.2848
0.2722
0.2820
278,899
+0.01(+3.22%)
Aug 22, 2024
0.2770
0.2868
0.2732
0.2732
133,455
-0.00(-0.83%)
Aug 21, 2024
0.2817
0.2848
0.2701
0.2755
384,176
-0.00(-1.61%)
Aug 20, 2024
0.2800
0.2872
0.2741
0.2800
331,953
-0.00(-1.16%)
Aug 19, 2024
0.2900
0.2965
0.2700
0.2833
362,310
-0.00(-1.70%)
Aug 16, 2024
0.2946
0.2950
0.2800
0.2882
265,732
+0.00(+0.07%)
Aug 15, 2024
0.2792
0.2923
0.2702
0.2880
323,154
+0.01(+5.38%)
Aug 14, 2024
0.2870
0.2875
0.2710
0.2733
246,776
-0.00(-0.91%)
Aug 13, 2024
0.2700
0.2836
0.2670
0.2758
256,368
+0.01(+3.30%)
Aug 12, 2024
0.2940
0.2940
0.2613
0.2670
636,175
-0.01(-5.18%)
Aug 09, 2024
0.3200
0.3200
0.2678
0.2816
614,220
-0.03(-10.63%)
Aug 08, 2024
0.3000
0.3197
0.2960
0.3151
421,801
+0.02(+5.60%)
Aug 07, 2024
0.2953
0.3100
0.2950
0.2984
301,055
-0.01(-1.97%)
Aug 06, 2024
0.2962
0.3085
0.2880
0.3044
271,598
+0.01(+4.46%)
Aug 05, 2024
0.3041
0.3043
0.2801
0.2914
401,823
-0.02(-5.08%)
Aug 02, 2024
0.3110
0.3141
0.2991
0.3070
240,732
-0.01(-2.54%)
Aug 01, 2024
0.3100
0.3300
0.3044
0.3150
300,840
+0.01(+3.45%)
Jul 31, 2024
0.2980
0.3120
0.2980
0.3045
332,814
+0.01(+2.56%)
Jul 30, 2024
0.3122
0.3199
0.2926
0.2969
305,755
-0.02(-4.87%)
Jul 29, 2024
0.3104
0.3268
0.3017
0.3121
345,435
+0.00(+0.55%)
Jul 26, 2024
0.2990
0.3160
0.2940
0.3104
347,026
+0.02(+6.23%)
Jul 25, 2024
0.2935
0.3149
0.2920
0.2922
402,379
+0.00(+0.07%)
Jul 24, 2024
0.2900
0.3091
0.2849
0.2920
437,095
-0.00(-1.35%)
Jul 23, 2024
0.2899
0.3100
0.2700
0.2960
1,594,383
-0.03(-10.41%)
Jul 22, 2024
0.3327
0.3400
0.3210
0.3304
582,074
-0.01(-3.67%)
Jul 19, 2024
0.3550
0.3590
0.3412
0.3430
250,612
-0.00(-1.04%)
Jul 18, 2024
0.3424
0.3670
0.3350
0.3466
1,071,917
+0.02(+4.71%)
Jul 17, 2024
0.3190
0.3555
0.3081
0.3310
1,209,859
+0.02(+7.47%)
Jul 16, 2024
0.3000
0.3127
0.2929
0.3080
451,942
+0.01(+2.67%)
Jul 15, 2024
0.3000
0.3246
0.2888
0.3000
1,499,171
+0.01(+4.35%)
Jul 12, 2024
0.2690
0.2900
0.2674
0.2875
703,276
+0.02(+7.56%)
Jul 11, 2024
0.2800
0.2800
0.2652
0.2673
279,018
-0.00(-1.26%)
Jul 10, 2024
0.2610
0.2969
0.2600
0.2707
560,120
+0.01(+3.28%)
Jul 09, 2024
0.2700
0.2700
0.2609
0.2621
122,315
+0.00(+0.04%)
Jul 08, 2024
0.2700
0.2798
0.2590
0.2620
150,780
-0.01(-1.87%)
Jul 05, 2024
0.2700
0.2700
0.2565
0.2670
237,081
+0.01(+4.91%)
Jul 03, 2024
0.2579
0.2597
0.2525
0.2545
171,632
+0.00(+0.91%)
Jul 02, 2024
0.2628
0.2799
0.2522
0.2522
138,687
-0.00(-0.86%)
Jul 01, 2024
0.2510
0.2670
0.2510
0.2544
140,070
-0.00(-0.93%)
Jun 28, 2024
0.2731
0.2799
0.2568
0.2568
196,268
-0.02(-5.59%)
Jun 27, 2024
0.2610
0.2760
0.2560
0.2720
171,972
-0.01(-2.16%)
Jun 26, 2024
0.2470
0.3000
0.2384
0.2780
699,812
+0.03(+11.02%)
Jun 25, 2024
0.2759
0.2759
0.2442
0.2504
345,058
-0.02(-7.91%)
Jun 24, 2024
0.3000
0.2990
0.2577
0.2719
560,931
-0.06(-18.84%)
Jun 21, 2024
0.2350
0.3350
0.2318
0.3350
475,163
+0.09(+36.73%)
Jun 20, 2024
0.2500
0.2530
0.2314
0.2450
169,378
+0.01(+3.24%)
Jun 18, 2024
0.2500
0.2540
0.2317
0.2373
356,558
-0.02(-6.57%)
Jun 17, 2024
0.2560
0.2571
0.2464
0.2540
175,818
-0.00(-0.78%)
Jun 14, 2024
0.2620
0.2652
0.2521
0.2560
150,283
-0.01(-3.40%)
Jun 13, 2024
0.2700
0.2780
0.2534
0.2650
163,133
+0.01(+2.47%)
Jun 12, 2024
0.2424
0.2629
0.2401
0.2586
233,208
+0.01(+4.70%)
Jun 11, 2024
0.2517
0.2517
0.2425
0.2470
199,296
-0.01(-1.98%)
Jun 10, 2024
0.2400
0.2600
0.2301
0.2520
368,010
+0.01(+3.28%)
Jun 07, 2024
0.2600
0.2643
0.2333
0.2440
368,911
-0.02(-6.48%)
Jun 06, 2024
0.2700
0.2817
0.2565
0.2609
219,503
-0.01(-2.65%)
Jun 05, 2024
0.2770
0.2850
0.2607
0.2680
180,301
-0.01(-3.11%)
Jun 04, 2024
0.2870
0.2870
0.2658
0.2766
237,008
-0.00(-0.72%)
Jun 03, 2024
0.2700
0.2856
0.2600
0.2786
392,770
+0.02(+9.25%)
May 31, 2024
0.2730
0.2820
0.2500
0.2550
591,377
-0.02(-5.97%)
May 30, 2024
0.2899
0.2899
0.2712
0.2712
277,983
-0.01(-4.51%)
May 29, 2024
0.2941
0.2999
0.2711
0.2840
465,350
-0.01(-4.38%)
May 28, 2024
0.3150
0.3180
0.2920
0.2970
284,350
-0.00(-1.00%)
May 24, 2024
0.3000
0.3180
0.2900
0.3000
288,953
-0.00(-1.15%)
May 23, 2024
0.2818
0.3196
0.2818
0.3035
396,397
+0.02(+7.97%)
May 22, 2024
0.2749
0.3010
0.2600
0.2811
386,555
-0.01(-2.40%)
May 21, 2024
0.3000
0.3095
0.2812
0.2880
348,765
-0.01(-4.00%)
May 20, 2024
0.3000
0.3100
0.2900
0.3000
487,380
-0.01(-1.80%)
May 17, 2024
0.3100
0.3199
0.3055
0.3055
218,546
-0.00(-1.45%)
May 16, 2024
0.3175
0.3249
0.3085
0.3100
459,690
-0.01(-1.84%)
May 15, 2024
0.3215
0.3289
0.3100
0.3158
148,362
+0.00(+0.16%)
May 14, 2024
0.3100
0.3199
0.3100
0.3153
217,580
+0.00(+0.19%)
May 13, 2024
0.3200
0.3362
0.3100
0.3147
305,208
-0.00(-1.29%)
May 10, 2024
0.3200
0.3300
0.3100
0.3188
226,904
+0.00(+0.25%)
May 09, 2024
0.3335
0.3400
0.3101
0.3180
224,940
-0.02(-4.99%)
May 08, 2024
0.3786
0.3786
0.3200
0.3347
412,636
-0.02(-4.37%)
May 07, 2024
0.3500
0.3699
0.3301
0.3500
514,500
+0.00(+0.49%)
May 06, 2024
0.3340
0.3577
0.3300
0.3483
379,673
+0.02(+7.50%)
May 03, 2024
0.3300
0.3350
0.3200
0.3240
184,214
-0.01(-1.76%)
May 02, 2024
0.3420
0.3420
0.3245
0.3298
131,291
+0.00(+0.18%)
May 01, 2024
0.3146
0.3375
0.3146
0.3292
162,498
-0.01(-1.76%)
Apr 30, 2024
0.3366
0.3480
0.3010
0.3351
215,908
-0.00(-1.44%)
Apr 29, 2024
0.3460
0.3460
0.3319
0.3400
108,748
+0.01(+1.71%)
Apr 26, 2024
0.3400
0.3430
0.3340
0.3343
209,543
+0.01(+2.55%)
Apr 25, 2024
0.3400
0.3400
0.3260
0.3260
97,752
-0.00(-1.24%)
Apr 24, 2024
0.3390
0.3390
0.3231
0.3301
239,253
-0.01(-2.05%)
Apr 23, 2024
0.3351
0.3400
0.3205
0.3370
90,019
+0.01(+2.12%)
Apr 22, 2024
0.3200
0.3389
0.3195
0.3300
234,073
+0.01(+3.13%)
Apr 19, 2024
0.3296
0.3399
0.3113
0.3200
178,689
-0.01(-2.74%)
Apr 18, 2024
0.3220
0.3404
0.3120
0.3290
106,630
+0.00(+0.30%)
Apr 17, 2024
0.3240
0.3398
0.3240
0.3280
168,228
+0.00(+1.52%)
Apr 16, 2024
0.3201
0.3399
0.3140
0.3231
100,065
-0.01(-2.09%)
Apr 15, 2024
0.3200
0.3400
0.3100
0.3300
599,365
-0.00(-0.18%)
Apr 12, 2024
0.3500
0.3500
0.3301
0.3306
140,814
-0.01(-2.76%)
Apr 11, 2024
0.3349
0.3560
0.3300
0.3400
192,193
+0.02(+5.92%)
Apr 10, 2024
0.3400
0.3446
0.3100
0.3210
403,350
-0.02(-5.59%)
Apr 09, 2024
0.3607
0.3608
0.3400
0.3400
162,350
-0.01(-2.44%)
Apr 08, 2024
0.3500
0.3500
0.3410
0.3485
193,154
-0.00(-1.33%)
Apr 05, 2024
0.3830
0.3883
0.3401
0.3532
262,889
-0.02(-4.28%)
Apr 04, 2024
0.3600
0.3799
0.3500
0.3690
385,932
+0.02(+4.30%)
Apr 03, 2024
0.3400
0.3698
0.3404
0.3538
246,376
+0.01(+3.75%)
Apr 02, 2024
0.3500
0.3598
0.3317
0.3410
399,247
+0.00(+1.13%)
Apr 01, 2024
0.3560
0.3624
0.3317
0.3372
319,053
-0.00(-1.11%)
Mar 28, 2024
0.3800
0.3850
0.3400
0.3410
525,390
-0.03(-6.88%)
Mar 27, 2024
0.3500
0.3800
0.3500
0.3662
380,617
+0.03(+10.10%)
Mar 26, 2024
0.3410
0.3500
0.3303
0.3326
230,963
-0.02(-5.00%)
Mar 25, 2024
0.3200
0.3650
0.3152
0.3501
556,005
+0.00(+0.03%)
Mar 22, 2024
0.3663
0.3895
0.3427
0.3500
346,926
-0.02(-5.41%)
Mar 21, 2024
0.3900
0.3979
0.3699
0.3700
257,893
-0.02(-4.10%)
Mar 20, 2024
0.3950
0.3950
0.3691
0.3858
298,543
+0.01(+1.77%)
Mar 19, 2024
0.4010
0.4100
0.3791
0.3791
372,626
-0.03(-6.58%)
Mar 18, 2024
0.4145
0.4299
0.3977
0.4058
477,429
-0.01(-1.24%)
Mar 15, 2024
0.4280
0.4500
0.4109
0.4109
343,775
-0.03(-6.32%)
Mar 14, 2024
0.4558
0.4790
0.4213
0.4386
487,989
-0.02(-3.60%)
Mar 13, 2024
0.4800
0.5000
0.4546
0.4550
389,283
-0.01(-3.19%)
Mar 12, 2024
0.4400
0.4885
0.4450
0.4700
434,467
+0.02(+3.96%)
Mar 11, 2024
0.4800
0.4800
0.4450
0.4521
380,934
-0.04(-7.72%)
Mar 08, 2024
0.5226
0.5290
0.4660
0.4899
512,465
-0.02(-3.85%)
Mar 07, 2024
0.5182
0.5500
0.5000
0.5095
853,637
+0.00(+0.75%)
Mar 06, 2024
0.4698
0.5300
0.4628
0.5057
1,620,718
+0.04(+8.89%)
Mar 05, 2024
0.4200
0.4690
0.4151
0.4644
625,469
+0.04(+10.57%)
Mar 04, 2024
0.4070
0.4200
0.3900
0.4200
807,469
+0.01(+1.84%)
Mar 01, 2024
0.4300
0.4700
0.4000
0.4124
2,169,490
-0.10(-19.33%)
Feb 29, 2024
0.5000
0.5500
0.5000
0.5112
1,719,636
+0.02(+4.33%)
Feb 28, 2024
0.4860
0.5000
0.4800
0.4900
819,368
+0.01(+2.06%)
Feb 27, 2024
0.4803
0.4990
0.4600
0.4801
788,746
+0.02(+4.37%)
Feb 26, 2024
0.4240
0.4700
0.4200
0.4600
767,475
+0.04(+10.36%)
Feb 23, 2024
0.3870
0.4169
0.3772
0.4168
439,444
+0.03(+8.85%)
Feb 22, 2024
0.3920
0.3929
0.3775
0.3829
296,400
+0.00(+1.00%)
Feb 21, 2024
0.3900
0.3933
0.3740
0.3791
284,130
-0.01(-2.12%)
Feb 20, 2024
0.3881
0.4000
0.3866
0.3873
295,636
-0.01(-2.00%)
Feb 16, 2024
0.3900
0.3999
0.3810
0.3952
284,755
+0.01(+1.33%)
Feb 15, 2024
0.3918
0.4000
0.3810
0.3900
178,991
-0.01(-1.71%)
Feb 14, 2024
0.4100
0.4199
0.3767
0.3968
391,019
-0.00(-0.30%)
Feb 13, 2024
0.4100
0.4150
0.3942
0.3980
162,635
-0.01(-3.63%)
Feb 12, 2024
0.4100
0.4276
0.4038
0.4130
396,311
+0.01(+3.25%)
Feb 09, 2024
0.3900
0.4043
0.3860
0.4000
217,013
+0.01(+3.87%)
Feb 08, 2024
0.3920
0.4003
0.3801
0.3851
296,867
-0.01(-2.13%)
Feb 07, 2024
0.3980
0.4099
0.3900
0.3935
143,728
-0.01(-1.38%)
Feb 06, 2024
0.4000
0.4200
0.3902
0.3990
173,471
+0.01(+1.66%)
Feb 05, 2024
0.3900
0.4176
0.3900
0.3925
217,968
-0.01(-2.61%)
Feb 02, 2024
0.4193
0.4193
0.3900
0.4030
208,102
+0.00(+0.75%)
Feb 01, 2024
0.4011
0.4247
0.3903
0.4000
172,056
-0.01(-2.82%)
Jan 31, 2024
0.3868
0.4190
0.3846
0.4116
221,436
+0.01(+3.42%)
Jan 30, 2024
0.4200
0.4340
0.3767
0.3980
377,341
-0.02(-4.90%)
Jan 29, 2024
0.4400
0.4432
0.4150
0.4185
230,296
-0.02(-4.86%)
Jan 26, 2024
0.4115
0.4431
0.4100
0.4399
406,468
+0.03(+7.29%)
Jan 25, 2024
0.4400
0.4399
0.4100
0.4100
255,105
-0.01(-1.91%)
Jan 24, 2024
0.4250
0.4550
0.4100
0.4180
379,199
+0.01(+1.95%)
Jan 23, 2024
0.3966
0.4189
0.3966
0.4100
153,994
+0.01(+2.24%)
Jan 22, 2024
0.3900
0.4190
0.3900
0.4010
159,908
+0.00(+0.53%)
Jan 19, 2024
0.4001
0.4299
0.3851
0.3989
171,393
-0.00(-0.30%)
Jan 18, 2024
0.3910
0.4393
0.3899
0.4001
477,582
+0.01(+2.88%)
Jan 17, 2024
0.3700
0.3899
0.3606
0.3889
253,071
+0.02(+5.65%)
Jan 16, 2024
0.4200
0.4299
0.3500
0.3681
1,185,708
-0.07(-15.57%)
Jan 12, 2024
0.4500
0.4784
0.4200
0.4360
506,076
-0.00(-0.91%)
Jan 11, 2024
0.4500
0.4560
0.4273
0.4400
545,001
-0.01(-2.22%)
Jan 10, 2024
0.4200
0.4694
0.4240
0.4500
637,209
+0.02(+4.31%)
Jan 09, 2024
0.4600
0.4897
0.4200
0.4314
652,619
-0.04(-8.79%)
Jan 08, 2024
0.4600
0.4802
0.4320
0.4730
979,629
+0.02(+5.56%)
Jan 05, 2024
0.5064
0.5700
0.4200
0.4481
2,148,107
-0.06(-12.14%)
Jan 04, 2024
0.4650
0.5136
0.4650
0.5100
914,578
+0.04(+7.57%)
Jan 03, 2024
0.4605
0.4741
0.4401
0.4741
625,340
+0.02(+4.20%)
Jan 02, 2024
0.4450
0.4706
0.4312
0.4550
1,076,746
+0.03(+7.06%)
Dec 29, 2023
0.3750
0.4470
0.3675
0.4250
2,512,213
+0.06(+16.79%)
Dec 28, 2023
0.3410
0.4000
0.3400
0.3639
2,007,339
+0.02(+4.42%)
Dec 27, 2023
0.3600
0.3600
0.3462
0.3485
248,544
-0.00(-1.30%)
Dec 26, 2023
0.3410
0.3590
0.3401
0.3531
270,124
+0.01(+1.58%)
Dec 22, 2023
0.3470
0.3580
0.3364
0.3476
548,774
+0.00(+0.32%)
Dec 21, 2023
0.3200
0.3485
0.3200
0.3465
292,981
+0.01(+4.05%)
Dec 20, 2023
0.3300
0.3500
0.3214
0.3330
316,095
-0.00(-0.60%)
Dec 19, 2023
0.3300
0.3350
0.3130
0.3350
375,691
+0.00(+0.00%)
Dec 18, 2023
0.3400
0.3475
0.3246
0.3350
185,924
-0.01(-3.62%)
Dec 15, 2023
0.3300
0.3500
0.3101
0.3476
406,114
+0.02(+5.65%)
Dec 14, 2023
0.3360
0.3626
0.3201
0.3290
455,948
-0.01(-1.73%)
Dec 13, 2023
0.3400
0.3450
0.3200
0.3348
355,480
+0.00(+1.12%)
Dec 12, 2023
0.3300
0.3650
0.3300
0.3311
480,210
+0.00(+0.30%)
Dec 11, 2023
0.3399
0.3571
0.3161
0.3301
537,045
-0.01(-1.90%)
Dec 08, 2023
0.2927
0.3540
0.2901
0.3365
1,359,467
+0.04(+13.64%)
Dec 07, 2023
0.3000
0.3000
0.2860
0.2961
239,714
+0.01(+3.46%)
Dec 06, 2023
0.2943
0.3095
0.2811
0.2862
495,272
-0.01(-2.42%)
Dec 05, 2023
0.2950
0.3100
0.2840
0.2933
158,503
-0.01(-2.88%)
Dec 04, 2023
0.3100
0.3160
0.2925
0.3020
333,166
-0.02(-5.03%)
Dec 01, 2023
0.2950
0.3200
0.2877
0.3180
395,687
+0.02(+6.14%)
Nov 30, 2023
0.3000
0.3050
0.2776
0.2996
499,109
-0.00(-1.09%)
Nov 29, 2023
0.3240
0.3240
0.2901
0.3029
665,084
-0.02(-5.14%)
Nov 28, 2023
0.3043
0.3240
0.2883
0.3193
770,221
+0.01(+2.67%)
Nov 27, 2023
0.3287
0.3287
0.3100
0.3110
584,579
-0.02(-5.01%)
Nov 24, 2023
0.3018
0.3280
0.2956
0.3274
449,597
+0.03(+9.13%)
Nov 22, 2023
0.3000
0.3250
0.2925
0.3000
1,339,971
+0.00(+0.70%)
Nov 21, 2023
0.2924
0.3100
0.2790
0.2979
861,922
+0.00(+1.05%)
Nov 20, 2023
0.2551
0.2950
0.2551
0.2948
2,548,068
+0.04(+14.62%)
Nov 17, 2023
0.2400
0.2577
0.2266
0.2572
1,129,195
+0.00(+0.63%)
Nov 16, 2023
0.2600
0.2722
0.2219
0.2556
977,315
-0.01(-3.84%)
Nov 15, 2023
0.2548
0.2884
0.2416
0.2658
2,665,086
+0.01(+3.95%)
Nov 14, 2023
0.2300
0.2750
0.2200
0.2557
5,150,519
+0.04(+16.23%)
Nov 13, 2023
0.2200
0.2343
0.1971
0.2200
5,562,130
+0.02(+10.00%)
Nov 10, 2023
0.2050
0.2200
0.1801
0.2000
8,439,980
+0.01(+8.05%)
Nov 09, 2023
0.1780
0.1876
0.1756
0.1851
360,771
+0.00(+2.72%)
Nov 08, 2023
0.1900
0.1900
0.1713
0.1802
335,298
-0.01(-3.12%)
Nov 07, 2023
0.1840
0.1889
0.1790
0.1860
229,292
+0.00(+0.54%)
Nov 06, 2023
0.2000
0.2000
0.1833
0.1850
255,636
-0.00(-0.22%)
Nov 03, 2023
0.1926
0.1950
0.1833
0.1854
228,433
-0.00(-1.90%)
Nov 02, 2023
0.1730
0.1900
0.1729
0.1890
338,417
+0.02(+9.37%)
Nov 01, 2023
0.1766
0.1800
0.1228
0.1728
195,885
-0.01(-4.00%)
Oct 31, 2023
0.1800
0.1837
0.1745
0.1800
359,397
-0.01(-2.70%)
Oct 30, 2023
0.2000
0.2000
0.1822
0.1850
420,500
-0.01(-6.23%)
Oct 27, 2023
0.2040
0.2053
0.1946
0.1973
131,370
+0.00(+0.87%)
Oct 26, 2023
0.2078
0.2160
0.1870
0.1956
660,248
-0.01(-6.28%)
Oct 25, 2023
0.2034
0.2180
0.2034
0.2087
187,996
+0.00(+0.43%)
Oct 24, 2023
0.2100
0.2200
0.2044
0.2078
388,225
+0.00(+0.19%)
Oct 23, 2023
0.2185
0.2185
0.2071
0.2074
226,580
-0.01(-4.34%)
Oct 20, 2023
0.2100
0.2195
0.2072
0.2168
267,422
+0.01(+4.68%)
Oct 19, 2023
0.2290
0.2300
0.2010
0.2071
204,683
-0.02(-8.36%)
Oct 18, 2023
0.2349
0.2400
0.2100
0.2260
320,456
-0.00(-0.83%)
Oct 17, 2023
0.2285
0.2400
0.2210
0.2279
331,088
+0.01(+3.12%)
Oct 16, 2023
0.2200
0.2350
0.2176
0.2210
329,242
+0.00(+0.45%)
Oct 13, 2023
0.2050
0.2275
0.2050
0.2200
556,784
+0.01(+6.13%)
Oct 12, 2023
0.2065
0.2135
0.2053
0.2073
138,274
+0.00(+0.39%)
Oct 11, 2023
0.2098
0.2102
0.2052
0.2065
139,678
-0.00(-1.20%)
Oct 10, 2023
0.2090
0.2115
0.2032
0.2090
161,718
+0.00(+1.80%)
Oct 09, 2023
0.2130
0.2139
0.2022
0.2053
114,409
-0.00(-0.92%)
Oct 06, 2023
0.2130
0.2137
0.2041
0.2072
171,386
+0.00(+1.57%)
Oct 05, 2023
0.2035
0.2150
0.2000
0.2040
133,626
-0.01(-2.90%)
Oct 04, 2023
0.2079
0.2150
0.2079
0.2101
92,978
+0.00(+0.10%)
Oct 03, 2023
0.2100
0.2150
0.2050
0.2099
222,586
-0.00(-0.52%)
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.