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
Anything Technologies Media Inc
(OP:
EXMT
)
0.0007
UNCHANGED
Streaming Delayed Price
Updated: 11:28 AM EDT, May 23, 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 28, 2012
0.0062
0.0064
0.0048
0.0052
1,333,000
-0.00(-13.33%)
Sep 27, 2012
0.0064
0.0064
0.0060
0.0060
202,351
-0.00(-7.69%)
Sep 26, 2012
0.0069
0.0069
0.0053
0.0065
732,200
+0.00(+8.33%)
Sep 24, 2012
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Sep 21, 2012
0.0060
0.0074
0.0060
0.0060
1,528,340
-0.00(-23.08%)
Sep 20, 2012
0.0079
0.0079
0.0060
0.0078
230,000
+0.00(+0.00%)
Sep 19, 2012
0.0080
0.0080
0.0062
0.0078
200,000
-0.00(-2.50%)
Sep 18, 2012
0.0045
0.0080
0.0045
0.0080
84,000
+0.00(+1.27%)
Sep 17, 2012
0.0050
0.0079
0.0050
0.0079
1,600
-0.00(-5.95%)
Sep 14, 2012
0.0077
0.0087
0.0065
0.0084
102,200
-0.00(-2.33%)
Sep 13, 2012
0.0069
0.0088
0.0069
0.0086
1,097,000
+0.00(+24.64%)
Sep 12, 2012
0.0070
0.0070
0.0050
0.0069
87,000
+0.00(+38.00%)
Sep 11, 2012
0.0070
0.0070
0.0050
0.0050
334,200
-0.00(-12.28%)
Sep 10, 2012
0.0060
0.0068
0.0057
0.0057
14,550
-0.00(-5.00%)
Sep 07, 2012
0.0045
0.0060
0.0041
0.0060
52,000
+0.00(+0.00%)
Sep 06, 2012
0.0059
0.0060
0.0059
0.0060
35,000
-0.00(-3.23%)
Sep 05, 2012
0.0060
0.0068
0.0045
0.0062
487,300
+0.00(+3.33%)
Sep 04, 2012
0.0055
0.0060
0.0055
0.0060
1,148,672
+0.00(+9.09%)
Aug 31, 2012
0.0055
0.0055
0.0055
0.0055
2,000
+0.00(+12.24%)
Aug 30, 2012
0.0050
0.0055
0.0049
0.0049
410,000
-0.00(-16.95%)
Aug 29, 2012
0.0070
0.0071
0.0059
0.0059
1,631,570
-0.00(-15.71%)
Aug 27, 2012
0.0080
0.0080
0.0065
0.0070
401,630
-0.00(-22.22%)
Aug 24, 2012
0.0070
0.0090
0.0070
0.0090
240,277
+0.00(+28.57%)
Aug 23, 2012
0.0050
0.0089
0.0050
0.0070
245,400
+0.00(+40.00%)
Aug 22, 2012
0.0044
0.0050
0.0044
0.0050
2,456,864
+0.00(+11.11%)
Aug 21, 2012
0.0045
0.0045
0.0042
0.0045
818,176
+0.00(+0.00%)
Aug 20, 2012
0.0045
0.0045
0.0045
0.0045
336,000
-0.00(-50.00%)
Aug 17, 2012
0.0045
0.0090
0.0044
0.0090
3,393,179
+0.00(+104.55%)
Aug 16, 2012
0.0043
0.0045
0.0043
0.0044
2,624,750
-0.00(-2.22%)
Aug 15, 2012
0.0045
0.0050
0.0045
0.0045
660,450
+0.00(+0.00%)
Aug 14, 2012
0.0050
0.0050
0.0040
0.0045
1,040,500
-0.00(-10.00%)
Aug 13, 2012
0.0061
0.0061
0.0050
0.0050
168,708
-0.00(-23.08%)
Aug 09, 2012
0.0065
0.0065
0.0065
0.0065
350,000
-0.00(-13.33%)
Aug 08, 2012
0.0065
0.0075
0.0050
0.0075
200,000
-0.00(-6.25%)
Aug 07, 2012
0.0050
0.0080
0.0050
0.0080
82,375
+0.00(+1.27%)
Aug 06, 2012
0.0070
0.0079
0.0070
0.0079
128,500
+0.00(+12.86%)
Aug 03, 2012
0.0050
0.0070
0.0050
0.0070
931,625
+0.00(+11.11%)
Aug 02, 2012
0.0063
0.0063
0.0050
0.0063
23,875
+0.00(+0.00%)
Aug 01, 2012
0.0063
0.0063
0.0063
0.0063
10,000
+0.00(+0.00%)
Jul 31, 2012
0.0040
0.0063
0.0040
0.0063
173,150
+0.00(+0.00%)
Jul 30, 2012
0.0060
0.0063
0.0049
0.0063
706,200
+0.00(+5.00%)
Jul 27, 2012
0.0070
0.0070
0.0040
0.0060
975,635
-0.00(-20.00%)
Jul 26, 2012
0.0075
0.0075
0.0056
0.0075
482,000
-0.00(-11.76%)
Jul 25, 2012
0.0065
0.0085
0.0060
0.0085
452,000
+0.00(+6.25%)
Jul 24, 2012
0.0085
0.0092
0.0080
0.0080
333,000
-0.00(-15.79%)
Jul 23, 2012
0.0085
0.0095
0.0077
0.0095
96,700
-0.00(-4.04%)
Jul 20, 2012
0.0083
0.0103
0.0083
0.0099
590,387
-0.00(-1.00%)
Jul 19, 2012
0.0100
0.0100
0.0095
0.0100
220,200
+0.00(+0.00%)
Jul 18, 2012
0.0090
0.0100
0.0085
0.0100
96,000
-0.00(-8.26%)
Jul 17, 2012
0.0110
0.0110
0.0085
0.0109
111,900
-0.00(-4.39%)
Jul 16, 2012
0.0100
0.0114
0.0090
0.0114
163,400
-0.00(-0.87%)
Jul 14, 2012
0.0090
0.0115
0.0088
0.0115
677,898
+0.00(+0.00%)
Jul 13, 2012
0.0090
0.0115
0.0088
0.0115
677,898
+0.00(+27.78%)
Jul 12, 2012
0.0095
0.0095
0.0085
0.0090
612,750
-0.00(-5.26%)
Jul 11, 2012
0.0099
0.0099
0.0088
0.0095
1,107,050
-0.00(-4.04%)
Jul 10, 2012
0.0100
0.0100
0.0099
0.0099
497,054
+0.00(+4.21%)
Jul 09, 2012
0.0100
0.0100
0.0056
0.0095
953,000
-0.00(-5.00%)
Jul 06, 2012
0.0080
0.0100
0.0060
0.0100
738,867
+0.00(+25.00%)
Jul 05, 2012
0.0110
0.0110
0.0051
0.0080
1,563,570
-0.00(-33.33%)
Jul 03, 2012
0.0110
0.0120
0.0110
0.0120
169,780
+0.00(+0.00%)
Jul 02, 2012
0.0120
0.0130
0.0090
0.0120
414,000
-0.00(-4.00%)
Jun 29, 2012
0.0129
0.0129
0.0117
0.0125
301,024
-0.00(-3.10%)
Jun 28, 2012
0.0110
0.0145
0.0100
0.0129
698,472
+0.00(+17.27%)
Jun 27, 2012
0.0120
0.0120
0.0100
0.0110
1,750,631
-0.00(-21.99%)
Jun 26, 2012
0.0136
0.0155
0.0136
0.0141
385,000
-0.00(-9.03%)
Jun 25, 2012
0.0120
0.0160
0.0120
0.0155
272,448
-0.00(-3.13%)
Jun 22, 2012
0.0120
0.0160
0.0120
0.0160
168,825
-0.00(-3.03%)
Jun 21, 2012
0.0120
0.0165
0.0120
0.0165
138,412
+0.00(+1.85%)
Jun 20, 2012
0.0175
0.0180
0.0162
0.0162
266,000
-0.00(-4.71%)
Jun 19, 2012
0.0170
0.0170
0.0170
0.0170
186,000
+0.00(+0.00%)
Jun 18, 2012
0.0170
0.0189
0.0150
0.0170
335,200
-0.00(-5.56%)
Jun 15, 2012
0.0175
0.0189
0.0155
0.0180
139,700
+0.00(+2.86%)
Jun 14, 2012
0.0178
0.0189
0.0150
0.0175
639,700
-0.00(-2.23%)
Jun 13, 2012
0.0190
0.0190
0.0141
0.0179
646,571
-0.00(-5.79%)
Jun 12, 2012
0.0185
0.0190
0.0120
0.0190
763,969
+0.00(+2.70%)
Jun 11, 2012
0.0185
0.0200
0.0160
0.0185
1,088,670
+0.00(+0.00%)
Jun 08, 2012
0.0190
0.0190
0.0170
0.0185
291,300
-0.00(-2.63%)
Jun 07, 2012
0.0180
0.0190
0.0180
0.0190
459,000
+0.00(+0.00%)
Jun 06, 2012
0.0199
0.0200
0.0190
0.0190
277,075
-0.00(-5.00%)
Jun 05, 2012
0.0180
0.0249
0.0180
0.0200
357,475
+0.00(+0.00%)
Jun 04, 2012
0.0210
0.0210
0.0150
0.0200
198,950
-0.00(-4.76%)
Jun 02, 2012
0.0200
0.0225
0.0120
0.0210
542,920
+0.00(+0.00%)
Jun 01, 2012
0.0200
0.0225
0.0120
0.0210
542,920
+0.00(+5.00%)
May 31, 2012
0.0205
0.0210
0.0185
0.0200
250,975
-0.00(-4.76%)
May 30, 2012
0.0210
0.0229
0.0200
0.0210
553,217
-0.00(-14.29%)
May 29, 2012
0.0229
0.0250
0.0200
0.0245
893,100
-0.00(-2.00%)
May 25, 2012
0.0260
0.0260
0.0200
0.0250
830,901
-0.00(-3.85%)
May 24, 2012
0.0280
0.0280
0.0255
0.0260
565,115
-0.00(-7.47%)
May 23, 2012
0.0319
0.0320
0.0251
0.0281
460,750
-0.00(-11.91%)
May 22, 2012
0.0335
0.0350
0.0285
0.0319
2,057,624
+0.00(+7.77%)
May 21, 2012
0.0360
0.0390
0.0290
0.0296
2,149,279
-0.01(-20.00%)
May 18, 2012
0.0340
0.0380
0.0300
0.0370
1,760,771
+0.01(+32.14%)
May 17, 2012
0.0320
0.0350
0.0200
0.0280
645,943
-0.00(-12.50%)
May 16, 2012
0.0300
0.0350
0.0250
0.0320
605,500
-0.00(-11.11%)
May 15, 2012
0.0340
0.0360
0.0300
0.0360
254,000
-0.00(-5.26%)
May 14, 2012
0.0390
0.0390
0.0300
0.0380
711,746
-0.00(-2.56%)
May 11, 2012
0.0400
0.0400
0.0370
0.0390
290,569
+0.00(+0.00%)
May 10, 2012
0.0415
0.0440
0.0390
0.0390
362,800
-0.00(-7.14%)
May 09, 2012
0.0430
0.0435
0.0400
0.0420
353,350
+0.00(+2.44%)
May 08, 2012
0.0400
0.0450
0.0370
0.0410
455,946
+0.00(+6.49%)
May 07, 2012
0.0410
0.0420
0.0385
0.0385
491,730
-0.01(-14.44%)
May 04, 2012
0.0430
0.0450
0.0370
0.0450
372,700
-0.00(-5.06%)
May 03, 2012
0.0420
0.0480
0.0420
0.0474
347,430
-0.00(-5.01%)
May 02, 2012
0.0500
0.0500
0.0430
0.0499
621,985
+0.00(+3.96%)
May 01, 2012
0.0590
0.0600
0.0440
0.0480
1,633,010
-0.00(-3.03%)
Apr 30, 2012
0.0400
0.0495
0.0385
0.0495
775,600
+0.01(+23.75%)
Apr 27, 2012
0.0410
0.0430
0.0385
0.0400
685,700
+0.00(+0.00%)
Apr 26, 2012
0.0400
0.0410
0.0350
0.0400
244,951
+0.00(+2.56%)
Apr 25, 2012
0.0410
0.0410
0.0370
0.0390
326,500
-0.00(-4.88%)
Apr 24, 2012
0.0365
0.0425
0.0365
0.0410
376,600
+0.00(+5.13%)
Apr 23, 2012
0.0385
0.0390
0.0320
0.0390
203,535
+0.00(+1.30%)
Apr 20, 2012
0.0370
0.0390
0.0340
0.0385
505,983
+0.00(+10.00%)
Apr 19, 2012
0.0370
0.0375
0.0315
0.0350
332,000
-0.00(-5.41%)
Apr 18, 2012
0.0350
0.0375
0.0311
0.0370
107,512
+0.00(+5.71%)
Apr 17, 2012
0.0340
0.0375
0.0340
0.0350
290,350
+0.00(+6.06%)
Apr 16, 2012
0.0300
0.0330
0.0300
0.0330
97,425
+0.01(+20.00%)
Apr 13, 2012
0.0261
0.0299
0.0243
0.0275
325,435
-0.00(-4.84%)
Apr 12, 2012
0.0289
0.0300
0.0289
0.0289
89,000
+0.00(+0.00%)
Apr 11, 2012
0.0253
0.0295
0.0253
0.0289
455,114
+0.00(+14.23%)
Apr 10, 2012
0.0253
0.0253
0.0253
0.0253
26,000
+0.00(+0.80%)
Apr 09, 2012
0.0252
0.0255
0.0251
0.0251
603,324
-0.00(-13.15%)
Apr 05, 2012
0.0251
0.0289
0.0251
0.0289
26,000
-0.00(-0.34%)
Apr 04, 2012
0.0290
0.0290
0.0250
0.0290
131,930
-0.00(-4.92%)
Apr 03, 2012
0.0280
0.0305
0.0280
0.0305
50,500
+0.00(+5.17%)
Apr 02, 2012
0.0290
0.0290
0.0290
0.0290
30,000
-0.00(-1.69%)
Mar 30, 2012
0.0300
0.0315
0.0295
0.0295
222,000
-0.00(-1.67%)
Mar 29, 2012
0.0310
0.0310
0.0300
0.0300
45,975
-0.00(-3.23%)
Mar 28, 2012
0.0290
0.0315
0.0290
0.0310
265,000
-0.00(-2.21%)
Mar 27, 2012
0.0280
0.0317
0.0280
0.0317
147,000
+0.01(+21.92%)
Mar 26, 2012
0.0260
0.0270
0.0240
0.0260
186,100
-0.00(-9.72%)
Mar 23, 2012
0.0290
0.0290
0.0269
0.0288
100,000
-0.00(-4.32%)
Mar 22, 2012
0.0310
0.0329
0.0290
0.0301
279,850
-0.00(-8.51%)
Mar 21, 2012
0.0330
0.0330
0.0280
0.0329
588,800
+0.00(+2.81%)
Mar 20, 2012
0.0330
0.0339
0.0311
0.0320
97,000
-0.00(-5.88%)
Mar 19, 2012
0.0330
0.0340
0.0320
0.0340
310,200
+0.00(+3.03%)
Mar 16, 2012
0.0370
0.0374
0.0281
0.0330
578,989
-0.00(-8.33%)
Mar 15, 2012
0.0335
0.0370
0.0278
0.0360
934,077
+0.00(+3.75%)
Mar 14, 2012
0.0375
0.0375
0.0280
0.0347
296,165
-0.00(-7.47%)
Mar 13, 2012
0.0290
0.0375
0.0290
0.0375
209,250
+0.01(+29.31%)
Mar 12, 2012
0.0389
0.0389
0.0280
0.0290
381,495
-0.00(-6.45%)
Mar 09, 2012
0.0282
0.0359
0.0281
0.0310
570,500
-0.01(-20.31%)
Mar 08, 2012
0.0350
0.0389
0.0340
0.0389
79,100
+0.00(+11.46%)
Mar 07, 2012
0.0330
0.0379
0.0300
0.0349
74,450
+0.00(+4.18%)
Mar 06, 2012
0.0335
0.0335
0.0335
0.0335
2,000
+0.00(+15.52%)
Mar 05, 2012
0.0281
0.0335
0.0281
0.0290
147,750
-0.01(-16.91%)
Mar 02, 2012
0.0350
0.0350
0.0281
0.0349
99,877
+0.00(+16.33%)
Mar 01, 2012
0.0349
0.0349
0.0280
0.0300
90,000
-0.00(-14.04%)
Feb 29, 2012
0.0350
0.0350
0.0300
0.0349
145,300
-0.00(-0.29%)
Feb 28, 2012
0.0375
0.0419
0.0350
0.0350
347,750
-0.00(-6.67%)
Feb 27, 2012
0.0350
0.0375
0.0350
0.0375
30,400
+0.00(+0.00%)
Feb 24, 2012
0.0390
0.0419
0.0250
0.0375
128,200
-0.00(-1.32%)
Feb 23, 2012
0.0320
0.0410
0.0320
0.0380
164,000
+0.00(+0.00%)
Feb 22, 2012
0.0355
0.0410
0.0355
0.0380
210,950
-0.00(-7.32%)
Feb 21, 2012
0.0400
0.0450
0.0355
0.0410
211,874
-0.00(-5.75%)
Feb 17, 2012
0.0340
0.0435
0.0300
0.0435
507,040
+0.01(+27.94%)
Feb 16, 2012
0.0295
0.0440
0.0230
0.0340
740,482
+0.00(+13.33%)
Feb 15, 2012
0.0300
0.0300
0.0251
0.0300
29,351
-0.00(-3.23%)
Feb 14, 2012
0.0350
0.0350
0.0310
0.0310
115,000
-0.00(-11.43%)
Feb 13, 2012
0.0390
0.0430
0.0301
0.0350
506,279
-0.01(-18.60%)
Feb 10, 2012
0.0289
0.0430
0.0270
0.0430
653,976
+0.01(+53.57%)
Feb 09, 2012
0.0221
0.0295
0.0221
0.0280
156,500
-0.00(-6.67%)
Feb 08, 2012
0.0281
0.0300
0.0281
0.0300
205,430
+0.00(+0.33%)
Feb 07, 2012
0.0280
0.0300
0.0280
0.0299
132,200
-0.00(-0.33%)
Feb 06, 2012
0.0320
0.0320
0.0299
0.0300
182,740
+0.00(+0.33%)
Feb 03, 2012
0.0277
0.0300
0.0250
0.0299
265,000
+0.00(+7.94%)
Feb 02, 2012
0.0251
0.0279
0.0230
0.0277
422,500
-0.00(-4.15%)
Feb 01, 2012
0.0271
0.0290
0.0245
0.0289
411,477
-0.00(-0.34%)
Jan 31, 2012
0.0320
0.0320
0.0250
0.0290
375,000
-0.01(-15.70%)
Jan 30, 2012
0.0349
0.0349
0.0310
0.0344
5,000
+0.00(+1.18%)
Jan 27, 2012
0.0350
0.0350
0.0301
0.0340
146,800
+0.00(+6.25%)
Jan 26, 2012
0.0326
0.0375
0.0301
0.0320
138,700
-0.00(-1.84%)
Jan 25, 2012
0.0330
0.0330
0.0290
0.0326
139,500
+0.00(+1.87%)
Jan 24, 2012
0.0320
0.0320
0.0315
0.0320
180,500
-0.00(-3.03%)
Jan 23, 2012
0.0310
0.0380
0.0300
0.0330
367,500
+0.00(+10.00%)
Jan 20, 2012
0.0380
0.0380
0.0300
0.0300
211,500
-0.01(-21.05%)
Jan 19, 2012
0.0310
0.0380
0.0300
0.0380
40,950
+0.01(+22.58%)
Jan 18, 2012
0.0338
0.0338
0.0221
0.0310
154,620
+0.00(+0.00%)
Jan 17, 2012
0.0339
0.0339
0.0310
0.0310
295,250
-0.00(-11.17%)
Jan 13, 2012
0.0255
0.0349
0.0255
0.0349
105,000
+0.01(+20.76%)
Jan 12, 2012
0.0379
0.0379
0.0200
0.0289
724,500
-0.01(-23.95%)
Jan 11, 2012
0.0380
0.0380
0.0380
0.0380
5,000
+0.00(+12.09%)
Jan 10, 2012
0.0320
0.0339
0.0320
0.0339
38,500
+0.00(+0.00%)
Jan 09, 2012
0.0320
0.0339
0.0320
0.0339
26,000
+0.00(+13.00%)
Jan 06, 2012
0.0300
0.0340
0.0300
0.0300
296,923
-0.00(-1.96%)
Jan 05, 2012
0.0349
0.0349
0.0306
0.0306
235,500
-0.00(-12.57%)
Jan 03, 2012
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Dec 30, 2011
0.0300
0.0350
0.0300
0.0350
61,000
+0.00(+0.00%)
Dec 29, 2011
0.0300
0.0350
0.0150
0.0350
115,900
+0.00(+0.00%)
Dec 27, 2011
0.0350
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Dec 23, 2011
0.0350
0.0350
0.0300
0.0300
71,000
-0.01(-26.65%)
Dec 21, 2011
0.0409
0.0409
0.0409
0.0409
1,000
+0.00(+0.00%)
Dec 20, 2011
0.0489
0.0489
0.0350
0.0409
156,000
-0.01(-12.04%)
Dec 19, 2011
0.0439
0.0500
0.0290
0.0465
896,800
+0.00(+5.92%)
Dec 16, 2011
0.0480
0.0480
0.0360
0.0439
261,500
-0.01(-12.20%)
Dec 15, 2011
0.0440
0.0640
0.0440
0.0500
752,223
+0.01(+11.11%)
Dec 14, 2011
0.0431
0.0450
0.0400
0.0450
49,826
+0.00(+0.00%)
Dec 13, 2011
0.0300
0.0540
0.0300
0.0450
45,150
-0.00(-2.17%)
Dec 12, 2011
0.0550
0.0550
0.0450
0.0460
22,500
-0.01(-16.36%)
Dec 09, 2011
0.0590
0.0590
0.0520
0.0550
56,183
-0.00(-0.90%)
Dec 08, 2011
0.0620
0.0620
0.0520
0.0555
141,017
-0.00(-7.50%)
Dec 07, 2011
0.0650
0.0650
0.0500
0.0600
78,050
-0.01(-7.69%)
Dec 06, 2011
0.0580
0.0650
0.0550
0.0650
1,287,389
+0.01(+12.07%)
Dec 05, 2011
0.0570
0.0580
0.0570
0.0580
48,900
+0.00(+2.65%)
Dec 02, 2011
0.0570
0.0570
0.0549
0.0565
278,000
+0.00(+2.91%)
Dec 01, 2011
0.0549
0.0549
0.0520
0.0549
21,650
+0.00(+0.18%)
Nov 30, 2011
0.0549
0.0549
0.0548
0.0548
100,740
-0.00(-0.18%)
Nov 29, 2011
0.0425
0.0549
0.0320
0.0549
59,900
+0.01(+29.18%)
Nov 28, 2011
0.0425
0.0425
0.0425
0.0425
14,500
+0.00(+0.00%)
Nov 23, 2011
0.0425
0.0425
0.0425
0
-0.01(-14.66%)
Nov 22, 2011
0.0510
0.0595
0.0400
0.0498
201,845
-0.00(-2.35%)
Nov 21, 2011
0.0440
0.0510
0.0440
0.0510
478,749
+0.01(+24.39%)
Nov 18, 2011
0.0430
0.0430
0.0370
0.0410
87,200
+0.00(+0.00%)
Nov 17, 2011
0.0420
0.0430
0.0390
0.0410
275,600
+0.00(+2.50%)
Nov 16, 2011
0.0370
0.0430
0.0370
0.0400
350,228
+0.00(+8.11%)
Nov 15, 2011
0.0360
0.0370
0.0300
0.0370
102,350
+0.00(+2.78%)
Nov 14, 2011
0.0300
0.0370
0.0300
0.0360
11,200
-0.00(-2.70%)
Nov 11, 2011
0.0370
0.0370
0.0370
0.0370
6,250
+0.00(+0.00%)
Nov 10, 2011
0.0348
0.0370
0.0348
0.0370
61,000
+0.00(+6.02%)
Nov 09, 2011
0.0349
0.0349
0.0349
0.0349
2,000
+0.00(+0.00%)
Nov 08, 2011
0.0370
0.0370
0.0250
0.0349
294,113
-0.00(-5.68%)
Nov 07, 2011
0.0290
0.0430
0.0289
0.0370
538,650
+0.01(+23.75%)
Nov 04, 2011
0.0276
0.0299
0.0205
0.0299
151,550
-0.00(-6.27%)
Nov 03, 2011
0.0319
0.0350
0.0319
0.0319
64,000
+0.00(+0.00%)
Nov 02, 2011
0.0300
0.0319
0.0275
0.0319
167,736
+0.00(+6.33%)
Nov 01, 2011
0.0200
0.0300
0.0200
0.0300
608,000
+0.00(+0.00%)
Oct 31, 2011
0.0290
0.0339
0.0150
0.0300
1,523,114
+0.00(+0.00%)
Oct 28, 2011
0.0290
0.0333
0.0220
0.0300
573,600
-0.00(-11.24%)
Oct 27, 2011
0.0340
0.0370
0.0280
0.0338
681,900
-0.00(-0.29%)
Oct 26, 2011
0.0290
0.0350
0.0280
0.0339
69,236
+0.01(+21.07%)
Oct 25, 2011
0.0250
0.0290
0.0250
0.0280
107,000
-0.01(-17.40%)
Oct 24, 2011
0.0370
0.0370
0.0250
0.0339
170,250
-0.00(-3.14%)
Oct 21, 2011
0.0317
0.0380
0.0201
0.0350
373,083
+0.00(+10.41%)
Oct 20, 2011
0.0261
0.0318
0.0250
0.0317
261,900
-0.00(-3.94%)
Oct 19, 2011
0.0395
0.0395
0.0170
0.0330
617,975
-0.01(-16.46%)
Oct 18, 2011
0.0410
0.0410
0.0370
0.0395
128,000
-0.00(-3.66%)
Oct 17, 2011
0.0200
0.0410
0.0200
0.0410
114,250
+0.00(+0.00%)
Oct 14, 2011
0.0410
0.0410
0.0410
0.0410
1,000
+0.00(+0.00%)
Oct 13, 2011
0.0400
0.0410
0.0400
0.0410
96,248
+0.00(+2.50%)
Oct 12, 2011
0.0300
0.0400
0.0300
0.0400
195,482
+0.01(+33.33%)
Oct 11, 2011
0.0250
0.0300
0.0201
0.0300
107,000
+0.00(+3.45%)
Oct 10, 2011
0.0289
0.0290
0.0289
0.0290
86,500
+0.00(+0.00%)
Oct 07, 2011
0.0300
0.0300
0.0201
0.0290
146,494
-0.00(-3.33%)
Oct 06, 2011
0.0285
0.0300
0.0201
0.0300
255,900
+0.00(+3.45%)
Oct 05, 2011
0.0279
0.0300
0.0210
0.0290
162,038
+0.00(+2.11%)
Oct 04, 2011
0.0284
0.0284
0.0201
0.0284
24,000
-0.00(-3.73%)
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.