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
Revive Therapeutics Ltd
(OP:
RVVTF
)
0.0173
+0.0003 (+1.76%)
Streaming Delayed Price
Updated: 3:20 PM EDT, Jun 4, 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 29, 2023
0.0330
0.0330
0.0299
0.0318
152,015
-0.00(-6.47%)
Sep 28, 2023
0.0336
0.0340
0.0315
0.0340
49,959
-0.00(-3.95%)
Sep 27, 2023
0.0340
0.0360
0.0332
0.0354
97,528
-0.00(-2.48%)
Sep 26, 2023
0.0371
0.0375
0.0355
0.0363
81,413
-0.00(-3.20%)
Sep 25, 2023
0.0372
0.0385
0.0375
0.0375
118,999
+0.00(+2.74%)
Sep 22, 2023
0.0370
0.0385
0.0362
0.0365
120,605
+0.00(+1.39%)
Sep 21, 2023
0.0339
0.0371
0.0335
0.0360
65,131
-0.00(-3.49%)
Sep 20, 2023
0.0387
0.0400
0.0373
0.0373
76,709
-0.00(-3.37%)
Sep 19, 2023
0.0387
0.0404
0.0371
0.0386
53,447
+0.00(+3.49%)
Sep 18, 2023
0.0370
0.0431
0.0322
0.0373
191,719
-0.00(-4.60%)
Sep 15, 2023
0.0330
0.0391
0.0330
0.0391
292,656
+0.00(+13.33%)
Sep 14, 2023
0.0311
0.0350
0.0300
0.0345
469,894
+0.00(+5.83%)
Sep 13, 2023
0.0317
0.0365
0.0310
0.0326
376,199
+0.00(+0.31%)
Sep 12, 2023
0.0374
0.0380
0.0293
0.0325
118,286
-0.00(-1.52%)
Sep 11, 2023
0.0380
0.0380
0.0301
0.0330
108,226
-0.00(-6.78%)
Sep 08, 2023
0.0305
0.0362
0.0305
0.0354
120,319
+0.00(+4.73%)
Sep 07, 2023
0.0380
0.0380
0.0295
0.0338
89,661
+0.00(+2.11%)
Sep 06, 2023
0.0294
0.0354
0.0294
0.0331
155,444
+0.00(+5.41%)
Sep 05, 2023
0.0338
0.0338
0.0294
0.0314
51,246
-0.00(-5.99%)
Sep 01, 2023
0.0292
0.0338
0.0292
0.0334
109,887
+0.00(+5.36%)
Aug 31, 2023
0.0300
0.0335
0.0290
0.0317
575,041
-0.00(-2.76%)
Aug 30, 2023
0.0305
0.0354
0.0305
0.0326
365,290
-0.00(-5.23%)
Aug 29, 2023
0.0300
0.0373
0.0300
0.0344
124,622
-0.00(-10.42%)
Aug 28, 2023
0.0330
0.0395
0.0330
0.0384
108,441
+0.00(+2.67%)
Aug 25, 2023
0.0300
0.0395
0.0262
0.0374
762,074
+0.01(+33.10%)
Aug 24, 2023
0.0260
0.0300
0.0260
0.0281
356,163
-0.01(-16.12%)
Aug 23, 2023
0.0299
0.0335
0.0290
0.0335
121,117
-0.00(-4.29%)
Aug 22, 2023
0.0400
0.0400
0.0321
0.0350
486,850
-0.00(-2.23%)
Aug 21, 2023
0.0261
0.0378
0.0261
0.0358
1,086,701
+0.00(+14.74%)
Aug 18, 2023
0.0238
0.0350
0.0238
0.0312
466,165
+0.00(+10.64%)
Aug 17, 2023
0.0290
0.0313
0.0263
0.0282
275,641
+0.00(+8.05%)
Aug 16, 2023
0.0263
0.0290
0.0261
0.0261
298,232
-0.00(-8.10%)
Aug 15, 2023
0.0246
0.0298
0.0227
0.0284
124,080
+0.00(+10.94%)
Aug 14, 2023
0.0262
0.0300
0.0244
0.0256
420,839
-0.00(-2.29%)
Aug 11, 2023
0.0181
0.0262
0.0181
0.0262
657,849
+0.01(+32.32%)
Aug 10, 2023
0.0182
0.0210
0.0182
0.0198
558,697
+0.00(+7.03%)
Aug 09, 2023
0.0184
0.0193
0.0182
0.0185
300,425
+0.00(+3.93%)
Aug 08, 2023
0.0180
0.0210
0.0175
0.0178
561,932
-0.00(-1.11%)
Aug 07, 2023
0.0200
0.0220
0.0180
0.0180
578,636
-0.00(-11.33%)
Aug 04, 2023
0.0215
0.0215
0.0203
0.0203
134,215
-0.00(-5.58%)
Aug 03, 2023
0.0220
0.0230
0.0209
0.0215
49,900
-0.00(-2.27%)
Aug 02, 2023
0.0190
0.0225
0.0185
0.0220
477,153
+0.00(+0.00%)
Aug 01, 2023
0.0212
0.0228
0.0212
0.0220
277,337
+0.00(+1.38%)
Jul 31, 2023
0.0234
0.0235
0.0212
0.0217
905,262
-0.00(-1.36%)
Jul 28, 2023
0.0224
0.0268
0.0219
0.0220
193,425
-0.00(-16.98%)
Jul 27, 2023
0.0224
0.0277
0.0224
0.0265
75,655
-0.00(-0.75%)
Jul 26, 2023
0.0241
0.0300
0.0241
0.0267
185,521
-0.00(-1.11%)
Jul 25, 2023
0.0264
0.0286
0.0263
0.0270
164,574
+0.00(+2.27%)
Jul 24, 2023
0.0289
0.0300
0.0259
0.0264
174,231
+0.00(+0.76%)
Jul 21, 2023
0.0252
0.0329
0.0252
0.0262
101,557
-0.00(-4.73%)
Jul 20, 2023
0.0258
0.0319
0.0258
0.0275
185,198
-0.00(-12.14%)
Jul 19, 2023
0.0303
0.0329
0.0300
0.0313
151,935
-0.00(-3.69%)
Jul 18, 2023
0.0274
0.0340
0.0274
0.0325
617,785
+0.00(+8.70%)
Jul 17, 2023
0.0300
0.0310
0.0288
0.0299
338,123
-0.00(-0.33%)
Jul 14, 2023
0.0268
0.0300
0.0212
0.0300
535,944
+0.00(+18.11%)
Jul 13, 2023
0.0267
0.0288
0.0240
0.0254
611,711
+0.00(+0.79%)
Jul 12, 2023
0.0210
0.0252
0.0210
0.0252
361,384
+0.00(+14.55%)
Jul 11, 2023
0.0221
0.0250
0.0185
0.0220
2,723,000
+0.00(+4.76%)
Jul 10, 2023
0.0226
0.0226
0.0160
0.0210
1,834,574
-0.00(-2.33%)
Jul 07, 2023
0.0200
0.0222
0.0171
0.0215
899,825
-0.00(-3.15%)
Jul 06, 2023
0.0207
0.0250
0.0191
0.0222
10,215,566
-0.01(-40.00%)
Jul 05, 2023
0.0380
0.0385
0.0340
0.0370
191,730
-0.00(-2.12%)
Jul 03, 2023
0.0357
0.0378
0.0341
0.0378
56,547
-0.00(-1.31%)
Jun 30, 2023
0.0350
0.0384
0.0350
0.0383
253,306
+0.00(+2.13%)
Jun 29, 2023
0.0380
0.0392
0.0340
0.0375
308,316
+0.00(+4.17%)
Jun 28, 2023
0.0330
0.0384
0.0330
0.0360
160,252
-0.00(-1.37%)
Jun 27, 2023
0.0327
0.0379
0.0327
0.0365
223,225
-0.00(-5.44%)
Jun 26, 2023
0.0330
0.0390
0.0330
0.0386
214,635
+0.00(+0.00%)
Jun 23, 2023
0.0331
0.0444
0.0331
0.0386
250,797
+0.00(+2.93%)
Jun 22, 2023
0.0426
0.0426
0.0360
0.0375
436,195
-0.00(-1.32%)
Jun 21, 2023
0.0450
0.0460
0.0380
0.0380
154,951
-0.01(-13.64%)
Jun 20, 2023
0.0344
0.0463
0.0344
0.0440
695,291
+0.00(+10.00%)
Jun 16, 2023
0.0389
0.0417
0.0330
0.0400
488,161
+0.00(+5.26%)
Jun 15, 2023
0.0402
0.0402
0.0361
0.0380
85,929
+0.00(+0.26%)
Jun 14, 2023
0.0322
0.0399
0.0322
0.0379
434,894
-0.00(-0.79%)
Jun 13, 2023
0.0386
0.0410
0.0372
0.0382
163,876
-0.00(-2.05%)
Jun 12, 2023
0.0410
0.0415
0.0324
0.0390
62,917
-0.00(-6.02%)
Jun 09, 2023
0.0371
0.0437
0.0371
0.0415
216,196
-0.00(-5.03%)
Jun 08, 2023
0.0332
0.0437
0.0332
0.0437
221,325
+0.01(+21.39%)
Jun 07, 2023
0.0360
0.0378
0.0311
0.0360
978,072
-0.00(-11.33%)
Jun 06, 2023
0.0370
0.0410
0.0370
0.0406
820,305
+0.00(+4.10%)
Jun 05, 2023
0.0380
0.0436
0.0377
0.0390
269,540
+0.00(+0.00%)
Jun 02, 2023
0.0360
0.0421
0.0360
0.0390
107,040
-0.00(-2.50%)
Jun 01, 2023
0.0350
0.0404
0.0350
0.0400
144,738
-0.00(-0.25%)
May 31, 2023
0.0426
0.0445
0.0401
0.0401
152,658
-0.00(-10.09%)
May 30, 2023
0.0550
0.0550
0.0401
0.0446
253,985
-0.00(-6.11%)
May 26, 2023
0.0511
0.0550
0.0466
0.0475
178,261
-0.01(-13.16%)
May 25, 2023
0.0458
0.0558
0.0450
0.0547
32,317
+0.00(+3.21%)
May 24, 2023
0.0440
0.0558
0.0440
0.0530
228,578
-0.00(-3.64%)
May 23, 2023
0.0555
0.0555
0.0486
0.0550
739,490
+0.00(+8.48%)
May 22, 2023
0.0409
0.0566
0.0409
0.0507
428,276
+0.01(+12.17%)
May 19, 2023
0.0370
0.0487
0.0370
0.0452
131,349
+0.00(+5.12%)
May 18, 2023
0.0411
0.0430
0.0401
0.0430
117,625
+0.00(+4.88%)
May 17, 2023
0.0350
0.0442
0.0350
0.0410
174,110
+0.00(+7.05%)
May 16, 2023
0.0350
0.0416
0.0350
0.0383
495,875
-0.00(-6.59%)
May 15, 2023
0.0350
0.0440
0.0350
0.0410
373,958
+0.00(+1.23%)
May 12, 2023
0.0350
0.0451
0.0330
0.0405
2,563,876
-0.01(-22.86%)
May 11, 2023
0.0550
0.0563
0.0510
0.0525
442,387
-0.00(-0.76%)
May 10, 2023
0.0528
0.0529
0.0500
0.0529
214,941
+0.00(+3.73%)
May 09, 2023
0.0500
0.0529
0.0472
0.0510
402,816
+0.00(+2.00%)
May 08, 2023
0.0440
0.0529
0.0440
0.0500
292,029
+0.00(+4.17%)
May 05, 2023
0.0500
0.0525
0.0454
0.0480
268,160
-0.00(-4.00%)
May 04, 2023
0.0640
0.0640
0.0500
0.0500
142,073
-0.00(-3.85%)
May 03, 2023
0.0600
0.0600
0.0520
0.0520
208,236
-0.00(-3.88%)
May 02, 2023
0.0580
0.0594
0.0510
0.0541
269,833
-0.00(-6.72%)
May 01, 2023
0.0550
0.0580
0.0550
0.0580
137,583
+0.00(+3.02%)
Apr 28, 2023
0.0550
0.0597
0.0550
0.0563
137,743
+0.00(+2.36%)
Apr 27, 2023
0.0572
0.0650
0.0550
0.0550
617,466
-0.01(-14.99%)
Apr 26, 2023
0.0710
0.0710
0.0550
0.0647
248,901
+0.00(+2.86%)
Apr 25, 2023
0.0580
0.0688
0.0551
0.0629
510,035
+0.00(+8.45%)
Apr 24, 2023
0.0621
0.0636
0.0580
0.0580
531,295
-0.01(-8.81%)
Apr 21, 2023
0.0614
0.0636
0.0610
0.0636
144,923
+0.00(+3.58%)
Apr 20, 2023
0.0585
0.0632
0.0585
0.0614
382,909
+0.00(+0.49%)
Apr 19, 2023
0.0510
0.0663
0.0510
0.0611
746,491
+0.01(+17.50%)
Apr 18, 2023
0.0445
0.0560
0.0445
0.0520
650,084
+0.01(+16.85%)
Apr 17, 2023
0.0410
0.0496
0.0410
0.0445
198,067
-0.00(-8.62%)
Apr 14, 2023
0.0570
0.0570
0.0450
0.0487
428,919
-0.01(-14.86%)
Apr 13, 2023
0.0511
0.0578
0.0511
0.0572
88,412
+0.00(+3.62%)
Apr 12, 2023
0.0580
0.0580
0.0508
0.0552
144,386
-0.00(-4.83%)
Apr 11, 2023
0.0480
0.0600
0.0480
0.0580
192,927
+0.01(+14.85%)
Apr 10, 2023
0.0470
0.0560
0.0470
0.0505
383,142
-0.00(-1.75%)
Apr 06, 2023
0.0410
0.0563
0.0410
0.0514
236,475
+0.00(+0.78%)
Apr 05, 2023
0.0450
0.0541
0.0435
0.0510
588,131
+0.01(+15.38%)
Apr 04, 2023
0.0398
0.0454
0.0398
0.0442
536,729
+0.00(+0.45%)
Apr 03, 2023
0.0395
0.0440
0.0395
0.0440
544,066
+0.00(+10.00%)
Mar 31, 2023
0.0420
0.0420
0.0350
0.0400
276,343
-0.00(-3.15%)
Mar 30, 2023
0.0400
0.0420
0.0383
0.0413
158,958
+0.00(+3.25%)
Mar 29, 2023
0.0350
0.0412
0.0350
0.0400
450,064
+0.00(+8.99%)
Mar 28, 2023
0.0388
0.0400
0.0362
0.0367
359,432
-0.00(-5.41%)
Mar 27, 2023
0.0380
0.0401
0.0360
0.0388
183,858
+0.00(+3.47%)
Mar 24, 2023
0.0384
0.0390
0.0375
0.0375
259,691
-0.00(-0.79%)
Mar 23, 2023
0.0429
0.0461
0.0378
0.0378
1,038,778
-0.01(-12.90%)
Mar 22, 2023
0.0488
0.0488
0.0429
0.0434
352,438
-0.01(-13.20%)
Mar 21, 2023
0.0419
0.0511
0.0390
0.0500
1,170,942
+0.01(+25.00%)
Mar 20, 2023
0.0430
0.0480
0.0296
0.0400
8,307,238
-0.03(-42.20%)
Mar 17, 2023
0.0730
0.0736
0.0656
0.0692
201,657
-0.00(-2.54%)
Mar 16, 2023
0.0788
0.0788
0.0694
0.0710
414,619
-0.01(-10.13%)
Mar 15, 2023
0.0821
0.0840
0.0753
0.0790
195,948
-0.01(-6.95%)
Mar 14, 2023
0.0756
0.0877
0.0750
0.0849
229,014
+0.00(+2.29%)
Mar 13, 2023
0.0800
0.0843
0.0753
0.0830
754,202
+0.00(+0.73%)
Mar 10, 2023
0.0799
0.0825
0.0754
0.0824
356,623
+0.00(+3.52%)
Mar 09, 2023
0.0791
0.0839
0.0761
0.0796
784,558
+0.00(+2.05%)
Mar 08, 2023
0.0924
0.1000
0.0780
0.0780
2,140,779
-0.02(-22.47%)
Mar 07, 2023
0.1061
0.1061
0.0995
0.1006
236,605
-0.00(-2.14%)
Mar 06, 2023
0.0995
0.1040
0.0995
0.1028
627,888
+0.00(+2.80%)
Mar 03, 2023
0.0980
0.1000
0.0980
0.1000
219,639
+0.00(+1.01%)
Mar 02, 2023
0.1006
0.1006
0.0959
0.0990
400,615
+0.00(+2.59%)
Mar 01, 2023
0.0987
0.1000
0.0948
0.0965
230,653
-0.00(-3.40%)
Feb 28, 2023
0.0980
0.1039
0.0912
0.0999
345,372
+0.00(+1.52%)
Feb 27, 2023
0.1004
0.1004
0.0980
0.0984
240,717
+0.00(+0.00%)
Feb 24, 2023
0.0900
0.1036
0.0900
0.0984
754,592
-0.00(-1.40%)
Feb 23, 2023
0.0923
0.1000
0.0923
0.0998
143,726
-0.00(-0.30%)
Feb 22, 2023
0.0963
0.1005
0.0922
0.1001
366,636
-0.00(-0.30%)
Feb 21, 2023
0.0963
0.1020
0.0963
0.1004
356,970
+0.00(+0.80%)
Feb 17, 2023
0.0930
0.1008
0.0930
0.0996
361,180
+0.00(+0.00%)
Feb 16, 2023
0.1007
0.1017
0.0927
0.0996
846,517
+0.00(+1.94%)
Feb 15, 2023
0.0957
0.1043
0.0957
0.0977
552,831
-0.01(-6.06%)
Feb 14, 2023
0.1030
0.1040
0.1005
0.1040
441,726
+0.00(+1.86%)
Feb 13, 2023
0.1040
0.1040
0.1015
0.1021
335,241
-0.00(-0.87%)
Feb 10, 2023
0.1031
0.1050
0.1005
0.1030
317,684
+0.00(+2.90%)
Feb 09, 2023
0.0950
0.1040
0.0940
0.1001
133,115
-0.00(-2.53%)
Feb 08, 2023
0.0871
0.1050
0.0871
0.1027
235,471
-0.00(-0.58%)
Feb 07, 2023
0.1034
0.1042
0.0982
0.1033
106,833
-0.00(-0.10%)
Feb 06, 2023
0.1100
0.1100
0.1000
0.1034
322,776
+0.00(+3.40%)
Feb 03, 2023
0.1007
0.1015
0.0963
0.1000
168,493
-0.00(-0.60%)
Feb 02, 2023
0.1010
0.1050
0.0969
0.1006
153,017
-0.00(-2.04%)
Feb 01, 2023
0.1050
0.1050
0.0938
0.1027
80,945
+0.00(+2.70%)
Jan 31, 2023
0.1050
0.1050
0.0969
0.1000
113,293
+0.01(+6.61%)
Jan 30, 2023
0.1034
0.1050
0.0927
0.0938
665,094
-0.01(-6.48%)
Jan 27, 2023
0.1058
0.1058
0.0971
0.1003
163,215
-0.00(-3.56%)
Jan 26, 2023
0.1040
0.1040
0.0966
0.1040
139,515
+0.00(+2.77%)
Jan 25, 2023
0.0840
0.1040
0.0840
0.1012
227,084
+0.01(+8.93%)
Jan 24, 2023
0.0970
0.1013
0.0928
0.0929
211,961
-0.00(-4.23%)
Jan 23, 2023
0.1000
0.1058
0.0965
0.0970
171,532
-0.01(-5.37%)
Jan 20, 2023
0.0970
0.1088
0.0932
0.1025
428,175
+0.00(+2.50%)
Jan 19, 2023
0.1099
0.1099
0.1000
0.1000
223,273
-0.00(-2.15%)
Jan 18, 2023
0.1026
0.1044
0.0885
0.1022
444,639
+0.01(+7.58%)
Jan 17, 2023
0.1120
0.1120
0.0950
0.0950
806,673
-0.01(-12.68%)
Jan 13, 2023
0.1043
0.1110
0.1000
0.1088
1,106,449
+0.00(+4.11%)
Jan 12, 2023
0.1150
0.1150
0.0968
0.1045
298,751
+0.00(+0.48%)
Jan 11, 2023
0.0988
0.1087
0.0988
0.1040
883,387
-0.00(-3.70%)
Jan 10, 2023
0.1190
0.1273
0.1000
0.1080
1,632,558
-0.00(-3.23%)
Jan 09, 2023
0.0870
0.1128
0.0870
0.1116
683,787
+0.01(+15.29%)
Jan 06, 2023
0.0892
0.0968
0.0740
0.0968
224,152
+0.01(+12.82%)
Jan 05, 2023
0.0856
0.0874
0.0820
0.0858
271,413
+0.00(+4.63%)
Jan 04, 2023
0.0846
0.0880
0.0806
0.0820
158,507
+0.00(+0.00%)
Jan 03, 2023
0.0848
0.0887
0.0801
0.0820
191,620
-0.00(-2.50%)
Dec 30, 2022
0.0820
0.0855
0.0770
0.0841
671,240
+0.00(+4.60%)
Dec 29, 2022
0.0855
0.0900
0.0769
0.0804
1,119,219
-0.01(-10.67%)
Dec 28, 2022
0.0860
0.1049
0.0860
0.0900
162,262
-0.01(-10.00%)
Dec 27, 2022
0.0880
0.1042
0.0880
0.1000
396,535
+0.00(+4.60%)
Dec 23, 2022
0.1020
0.1033
0.0956
0.0956
481,154
-0.00(-2.85%)
Dec 22, 2022
0.0860
0.1002
0.0860
0.0984
586,422
+0.00(+1.44%)
Dec 21, 2022
0.0896
0.1000
0.0896
0.0970
1,017,874
-0.00(-3.96%)
Dec 20, 2022
0.0920
0.1010
0.0920
0.1010
288,456
+0.01(+6.88%)
Dec 19, 2022
0.0900
0.1050
0.0860
0.0945
262,198
-0.01(-7.62%)
Dec 16, 2022
0.0880
0.1050
0.0880
0.1023
443,817
+0.00(+4.18%)
Dec 15, 2022
0.0972
0.1010
0.0901
0.0982
285,368
-0.00(-2.68%)
Dec 14, 2022
0.0820
0.1041
0.0820
0.1009
482,299
+0.01(+7.00%)
Dec 13, 2022
0.0947
0.0972
0.0860
0.0943
328,041
+0.00(+1.62%)
Dec 12, 2022
0.0880
0.1004
0.0880
0.0928
581,726
-0.01(-8.12%)
Dec 09, 2022
0.0937
0.1010
0.0937
0.1010
166,030
+0.00(+0.00%)
Dec 08, 2022
0.0971
0.1020
0.0913
0.1010
829,289
+0.01(+11.11%)
Dec 07, 2022
0.1048
0.1048
0.0909
0.0909
239,336
-0.01(-10.09%)
Dec 06, 2022
0.0850
0.1020
0.0841
0.1011
802,294
+0.01(+8.71%)
Dec 05, 2022
0.1000
0.1055
0.0833
0.0930
1,281,843
-0.01(-9.27%)
Dec 02, 2022
0.1024
0.1100
0.1010
0.1025
533,639
-0.01(-6.82%)
Dec 01, 2022
0.1120
0.1215
0.1000
0.1100
1,662,614
-0.02(-15.38%)
Nov 30, 2022
0.1300
0.1360
0.1300
0.1300
110,355
+0.00(+1.56%)
Nov 29, 2022
0.1534
0.1534
0.1278
0.1280
298,312
-0.02(-12.33%)
Nov 28, 2022
0.1350
0.1460
0.1221
0.1460
429,992
+0.02(+12.31%)
Nov 25, 2022
0.1260
0.1410
0.1226
0.1300
509,729
-0.00(-1.89%)
Nov 23, 2022
0.1534
0.1700
0.1259
0.1325
784,734
-0.02(-11.67%)
Nov 22, 2022
0.1800
0.1839
0.1178
0.1500
2,948,626
-0.02(-11.50%)
Nov 21, 2022
0.1650
0.1847
0.1650
0.1695
77,845
-0.00(-2.31%)
Nov 18, 2022
0.1540
0.1805
0.1540
0.1735
114,603
+0.00(+2.78%)
Nov 17, 2022
0.1720
0.2000
0.1672
0.1688
463,800
-0.03(-13.52%)
Nov 16, 2022
0.1700
0.1963
0.1700
0.1952
206,333
+0.01(+5.06%)
Nov 15, 2022
0.1910
0.1949
0.1630
0.1858
168,157
-0.00(-1.22%)
Nov 14, 2022
0.1825
0.1999
0.1795
0.1881
204,775
+0.01(+4.27%)
Nov 11, 2022
0.1829
0.2098
0.1677
0.1804
410,765
+0.01(+3.80%)
Nov 10, 2022
0.1670
0.1846
0.1638
0.1738
162,931
+0.01(+3.33%)
Nov 09, 2022
0.1680
0.1827
0.1680
0.1682
104,258
+0.00(+0.90%)
Nov 08, 2022
0.1806
0.1846
0.1640
0.1667
267,052
-0.00(-1.94%)
Nov 07, 2022
0.1600
0.1827
0.1540
0.1700
59,078
-0.00(-2.47%)
Nov 04, 2022
0.1614
0.1761
0.1614
0.1743
215,906
+0.00(+2.53%)
Nov 03, 2022
0.1818
0.1818
0.1650
0.1700
219,106
-0.01(-5.03%)
Nov 02, 2022
0.1819
0.1885
0.1699
0.1790
163,359
-0.01(-5.79%)
Nov 01, 2022
0.1686
0.1916
0.1632
0.1900
297,699
+0.02(+11.50%)
Oct 31, 2022
0.1600
0.1750
0.1591
0.1704
317,992
-0.00(-1.45%)
Oct 28, 2022
0.1672
0.1778
0.1668
0.1729
365,790
+0.00(+0.29%)
Oct 27, 2022
0.1800
0.1800
0.1684
0.1724
84,375
-0.01(-4.22%)
Oct 26, 2022
0.1650
0.1888
0.1600
0.1800
261,325
+0.01(+5.39%)
Oct 25, 2022
0.1700
0.1800
0.1651
0.1708
139,575
-0.00(-2.40%)
Oct 24, 2022
0.1734
0.1803
0.1700
0.1750
275,905
-0.01(-2.78%)
Oct 21, 2022
0.1800
0.1830
0.1700
0.1800
380,486
-0.01(-3.23%)
Oct 20, 2022
0.1800
0.1925
0.1680
0.1860
925,541
-0.01(-5.15%)
Oct 19, 2022
0.1800
0.2146
0.1800
0.1961
605,316
+0.02(+8.94%)
Oct 18, 2022
0.1924
0.2350
0.1800
0.1800
457,554
-0.02(-7.69%)
Oct 17, 2022
0.2059
0.2165
0.1950
0.1950
778,607
-0.02(-10.63%)
Oct 14, 2022
0.2494
0.2526
0.1931
0.2182
1,009,545
-0.01(-6.07%)
Oct 13, 2022
0.2000
0.2340
0.2000
0.2323
190,488
+0.01(+3.52%)
Oct 12, 2022
0.2063
0.2323
0.2063
0.2244
107,616
+0.01(+5.70%)
Oct 11, 2022
0.2203
0.2264
0.2100
0.2123
148,174
-0.01(-4.80%)
Oct 10, 2022
0.1929
0.2300
0.1929
0.2230
54,789
-0.00(-1.37%)
Oct 07, 2022
0.2330
0.2430
0.2100
0.2261
489,765
+0.01(+2.77%)
Oct 06, 2022
0.1508
0.2420
0.1400
0.2200
1,544,918
+0.07(+45.41%)
Oct 05, 2022
0.1500
0.1625
0.1499
0.1513
495,269
-0.01(-6.55%)
Oct 04, 2022
0.1600
0.1694
0.1590
0.1619
413,503
-0.00(-2.29%)
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.