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
Goviex Uranium Inc
(OP:
GVXXF
)
0.0692
+0.0004 (+0.58%)
Streaming Delayed Price
Updated: 10:06 AM EDT, Jun 17, 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 30, 2020
0.0983
0.1030
0.0950
0.0954
758,879
-0.01(-9.49%)
Sep 29, 2020
0.0921
0.1059
0.0900
0.1054
103,911
+0.00(+2.63%)
Sep 28, 2020
0.1063
0.1063
0.1001
0.1027
89,955
+0.00(+0.39%)
Sep 25, 2020
0.0944
0.1023
0.0939
0.1023
102,700
+0.01(+8.83%)
Sep 24, 2020
0.0934
0.0971
0.0904
0.0940
300,051
+0.00(+0.32%)
Sep 23, 2020
0.0993
0.0994
0.0936
0.0937
1,307,026
-0.01(-12.02%)
Sep 22, 2020
0.1039
0.1065
0.1014
0.1065
35,116
+0.00(+3.40%)
Sep 21, 2020
0.1100
0.1100
0.0999
0.1030
370,958
-0.00(-3.74%)
Sep 18, 2020
0.1089
0.1140
0.1063
0.1070
168,300
+0.00(+1.90%)
Sep 17, 2020
0.1009
0.1100
0.1000
0.1050
29,027
-0.00(-1.87%)
Sep 16, 2020
0.1055
0.1070
0.1045
0.1070
141,171
+0.00(+0.00%)
Sep 15, 2020
0.1092
0.1093
0.1028
0.1070
117,700
+0.00(+2.39%)
Sep 14, 2020
0.1117
0.1117
0.0990
0.1045
425,737
-0.00(-3.24%)
Sep 11, 2020
0.1043
0.1080
0.1033
0.1080
443,100
+0.00(+2.86%)
Sep 10, 2020
0.1050
0.1050
0.1000
0.1050
305,561
+0.00(+5.00%)
Sep 09, 2020
0.1037
0.1050
0.0980
0.1000
162,579
+0.00(+0.81%)
Sep 08, 2020
0.1087
0.1087
0.0903
0.0992
372,489
-0.00(-1.49%)
Sep 04, 2020
0.1006
0.1073
0.1000
0.1007
369,800
-0.01(-6.59%)
Sep 03, 2020
0.1017
0.1078
0.1016
0.1078
97,249
+0.00(+3.16%)
Sep 02, 2020
0.1050
0.1101
0.1035
0.1045
197,096
-0.00(-2.97%)
Sep 01, 2020
0.1085
0.1100
0.1050
0.1077
133,004
+0.00(+0.28%)
Aug 31, 2020
0.1112
0.1129
0.1050
0.1074
280,287
-0.00(-2.36%)
Aug 28, 2020
0.1084
0.1110
0.1029
0.1100
448,100
+0.00(+1.76%)
Aug 27, 2020
0.1054
0.1106
0.1010
0.1081
102,391
+0.00(+2.37%)
Aug 26, 2020
0.1061
0.1070
0.1000
0.1056
184,248
+0.00(+1.25%)
Aug 25, 2020
0.1024
0.1064
0.0978
0.1043
70,425
-0.00(-3.25%)
Aug 24, 2020
0.1006
0.1116
0.1006
0.1078
225,590
+0.00(+0.75%)
Aug 21, 2020
0.1087
0.1087
0.1001
0.1070
145,200
+0.01(+5.94%)
Aug 20, 2020
0.1021
0.1069
0.1000
0.1010
120,122
+0.00(+4.55%)
Aug 19, 2020
0.1197
0.1197
0.0966
0.0966
1,411,597
-0.02(-14.13%)
Aug 18, 2020
0.1082
0.1125
0.1048
0.1125
183,471
+0.00(+4.17%)
Aug 17, 2020
0.1070
0.1097
0.1050
0.1080
93,316
+0.00(+0.93%)
Aug 14, 2020
0.1059
0.1082
0.1020
0.1070
34,300
+0.00(+4.39%)
Aug 13, 2020
0.1037
0.1074
0.1021
0.1025
92,224
-0.00(-2.75%)
Aug 12, 2020
0.1081
0.1120
0.1020
0.1054
30,900
+0.00(+3.33%)
Aug 11, 2020
0.1070
0.1070
0.1020
0.1020
375,625
-0.00(-4.23%)
Aug 10, 2020
0.1100
0.1140
0.1050
0.1065
1,013,800
-0.00(-1.84%)
Aug 07, 2020
0.1080
0.1090
0.1007
0.1085
630,100
-0.00(-1.27%)
Aug 06, 2020
0.1240
0.1240
0.1000
0.1099
1,932,192
-0.01(-8.42%)
Aug 05, 2020
0.1200
0.1290
0.1200
0.1200
321,032
+0.00(+0.00%)
Aug 04, 2020
0.1230
0.1251
0.1150
0.1200
253,514
-0.01(-4.00%)
Aug 03, 2020
0.1170
0.1250
0.1125
0.1250
69,285
+0.01(+13.64%)
Jul 31, 2020
0.1147
0.1147
0.1031
0.1100
119,400
+0.00(+0.73%)
Jul 30, 2020
0.1146
0.1158
0.1027
0.1092
399,146
-0.00(-3.96%)
Jul 29, 2020
0.1085
0.1139
0.1051
0.1137
158,505
+0.00(+1.34%)
Jul 28, 2020
0.1200
0.1249
0.1100
0.1122
708,621
-0.01(-10.17%)
Jul 27, 2020
0.1290
0.1290
0.1137
0.1249
486,940
+0.01(+5.58%)
Jul 24, 2020
0.1205
0.1279
0.1150
0.1183
196,400
-0.00(-2.31%)
Jul 23, 2020
0.1279
0.1280
0.1178
0.1211
650,681
+0.00(+2.63%)
Jul 22, 2020
0.1279
0.1280
0.1150
0.1180
637,596
-0.00(-1.58%)
Jul 21, 2020
0.1275
0.1281
0.1145
0.1199
347,975
-0.00(-1.07%)
Jul 20, 2020
0.1200
0.1284
0.1070
0.1212
417,895
+0.01(+8.31%)
Jul 17, 2020
0.1192
0.1192
0.1040
0.1119
150,900
+0.00(+3.13%)
Jul 16, 2020
0.1216
0.1216
0.1085
0.1085
164,114
-0.00(-2.25%)
Jul 15, 2020
0.1020
0.1110
0.0977
0.1110
239,118
+0.01(+7.04%)
Jul 14, 2020
0.1050
0.1053
0.0977
0.1037
156,909
+0.00(+1.87%)
Jul 13, 2020
0.1030
0.1084
0.1002
0.1018
218,121
-0.00(-1.17%)
Jul 10, 2020
0.1100
0.1144
0.0980
0.1030
384,700
-0.01(-6.36%)
Jul 09, 2020
0.1078
0.1163
0.1059
0.1100
284,814
-0.01(-5.17%)
Jul 08, 2020
0.1192
0.1200
0.1000
0.1160
797,398
-0.01(-5.84%)
Jul 07, 2020
0.1290
0.1290
0.1227
0.1232
91,930
-0.00(-1.44%)
Jul 06, 2020
0.1200
0.1308
0.1200
0.1250
480,375
+0.01(+8.70%)
Jul 02, 2020
0.1196
0.1198
0.1146
0.1150
72,300
-0.00(-0.43%)
Jul 01, 2020
0.1116
0.1200
0.1078
0.1155
360,462
+0.01(+5.00%)
Jun 30, 2020
0.1042
0.1134
0.1014
0.1100
101,967
+0.00(+3.29%)
Jun 29, 2020
0.1120
0.1120
0.1047
0.1065
24,850
-0.00(-1.66%)
Jun 26, 2020
0.1123
0.1123
0.1050
0.1083
232,700
-0.00(-1.55%)
Jun 25, 2020
0.1084
0.1125
0.1027
0.1100
66,586
+0.00(+1.48%)
Jun 24, 2020
0.1009
0.1085
0.1000
0.1084
141,369
+0.01(+7.43%)
Jun 23, 2020
0.1000
0.1017
0.0930
0.1009
164,839
+0.01(+7.34%)
Jun 22, 2020
0.0950
0.0950
0.0880
0.0940
143,871
+0.00(+0.97%)
Jun 19, 2020
0.1000
0.1000
0.0900
0.0931
110,600
-0.00(-3.92%)
Jun 18, 2020
0.1000
0.1000
0.0969
0.0969
11,000
-0.00(-0.82%)
Jun 17, 2020
0.1001
0.1001
0.0977
0.0977
2,368
-0.00(-3.08%)
Jun 16, 2020
0.0873
0.1008
0.0850
0.1008
66,086
+0.01(+12.00%)
Jun 15, 2020
0.0967
0.0970
0.0880
0.0900
36,225
-0.00(-0.11%)
Jun 12, 2020
0.0900
0.0971
0.0865
0.0901
451,500
+0.00(+0.11%)
Jun 11, 2020
0.0999
0.1000
0.0900
0.0900
423,882
-0.01(-7.22%)
Jun 10, 2020
0.1047
0.1047
0.0925
0.0970
361,398
-0.00(-3.87%)
Jun 09, 2020
0.1020
0.1050
0.0980
0.1009
416,023
-0.00(-1.08%)
Jun 08, 2020
0.1013
0.1050
0.1000
0.1020
97,751
-0.00(-0.68%)
Jun 05, 2020
0.1006
0.1050
0.1006
0.1027
364,400
-0.00(-0.87%)
Jun 04, 2020
0.1050
0.1050
0.1020
0.1036
93,000
+0.00(+0.10%)
Jun 03, 2020
0.1075
0.1097
0.1031
0.1035
83,933
-0.00(-0.48%)
Jun 02, 2020
0.1022
0.1047
0.1022
0.1040
28,472
-0.00(-0.67%)
Jun 01, 2020
0.1040
0.1129
0.1040
0.1047
74,000
+0.00(+0.19%)
May 29, 2020
0.1006
0.1086
0.1005
0.1045
30,100
-0.00(-0.48%)
May 28, 2020
0.1026
0.1090
0.1003
0.1050
322,476
+0.00(+1.16%)
May 27, 2020
0.1050
0.1053
0.1006
0.1038
160,386
-0.00(-1.14%)
May 26, 2020
0.1000
0.1081
0.1000
0.1050
184,280
+0.00(+1.74%)
May 22, 2020
0.1001
0.1090
0.1000
0.1032
71,700
-0.01(-5.49%)
May 21, 2020
0.1026
0.1092
0.1026
0.1092
56,004
+0.00(+2.15%)
May 20, 2020
0.1150
0.1150
0.1036
0.1069
555,230
-0.00(-2.82%)
May 19, 2020
0.1180
0.1180
0.1060
0.1100
95,640
-0.01(-4.35%)
May 18, 2020
0.1050
0.1290
0.1050
0.1150
63,291
+0.01(+9.73%)
May 15, 2020
0.1040
0.1112
0.1021
0.1048
518,300
+0.00(+0.67%)
May 14, 2020
0.1050
0.1056
0.1001
0.1041
155,114
+0.00(+1.17%)
May 13, 2020
0.1200
0.1200
0.1020
0.1029
370,828
-0.01(-7.30%)
May 12, 2020
0.1200
0.1200
0.1110
0.1110
260,222
-0.00(-2.63%)
May 11, 2020
0.1148
0.1189
0.1100
0.1140
547,048
-0.00(-0.87%)
May 08, 2020
0.1199
0.1204
0.1133
0.1150
857,800
-0.00(-0.61%)
May 07, 2020
0.1204
0.1229
0.1125
0.1157
221,089
+0.00(+2.21%)
May 06, 2020
0.1184
0.1217
0.1132
0.1132
825,521
-0.00(-3.74%)
May 05, 2020
0.1150
0.1209
0.1129
0.1176
406,026
+0.01(+5.95%)
May 04, 2020
0.1200
0.1200
0.1100
0.1110
703,603
-0.00(-3.90%)
May 01, 2020
0.1229
0.1229
0.1100
0.1155
818,800
-0.01(-4.78%)
Apr 30, 2020
0.1237
0.1237
0.1155
0.1213
266,503
+0.00(+2.10%)
Apr 29, 2020
0.1280
0.1280
0.1186
0.1188
534,672
-0.00(-1.08%)
Apr 28, 2020
0.1212
0.1229
0.1096
0.1201
429,700
+0.00(+2.13%)
Apr 27, 2020
0.1228
0.1228
0.1050
0.1176
1,211,431
-0.00(-0.93%)
Apr 24, 2020
0.1223
0.1225
0.1138
0.1187
800,100
+0.00(+0.17%)
Apr 23, 2020
0.1172
0.1257
0.1100
0.1185
346,638
-0.00(-1.25%)
Apr 22, 2020
0.1249
0.1249
0.1115
0.1200
1,142,681
+0.00(+1.35%)
Apr 21, 2020
0.1133
0.1243
0.1133
0.1184
307,264
-0.01(-5.58%)
Apr 20, 2020
0.1303
0.1373
0.1189
0.1254
798,463
+0.00(+1.62%)
Apr 17, 2020
0.1335
0.1335
0.1197
0.1234
128,800
+0.01(+7.68%)
Apr 16, 2020
0.1199
0.1300
0.1146
0.1146
604,326
+0.00(+3.24%)
Apr 15, 2020
0.1089
0.1122
0.1050
0.1110
471,919
+0.00(+1.93%)
Apr 14, 2020
0.1059
0.1098
0.1007
0.1089
952,433
+0.01(+14.63%)
Apr 13, 2020
0.1027
0.1027
0.0915
0.0950
360,083
-0.01(-7.32%)
Apr 09, 2020
0.1028
0.1028
0.1002
0.1025
26,100
+0.00(+4.59%)
Apr 08, 2020
0.1020
0.1020
0.0980
0.0980
417,626
-0.00(-0.41%)
Apr 07, 2020
0.1000
0.1020
0.0951
0.0984
528,340
+0.02(+23.15%)
Apr 06, 2020
0.0930
0.0971
0.0766
0.0799
453,525
-0.01(-11.12%)
Apr 03, 2020
0.0925
0.0959
0.0875
0.0899
95,500
-0.00(-0.11%)
Apr 02, 2020
0.0982
0.0985
0.0900
0.0900
69,688
+0.00(+2.27%)
Apr 01, 2020
0.0870
0.0932
0.0861
0.0880
60,583
+0.00(+1.15%)
Mar 31, 2020
0.0870
0.0940
0.0870
0.0870
486,001
+0.00(+0.00%)
Mar 30, 2020
0.0840
0.0900
0.0800
0.0870
77,356
+0.00(+3.69%)
Mar 27, 2020
0.0659
0.0839
0.0659
0.0839
164,000
+0.01(+16.53%)
Mar 26, 2020
0.0800
0.0800
0.0720
0.0720
130,513
-0.00(-4.26%)
Mar 25, 2020
0.0700
0.0779
0.0700
0.0752
180,250
+0.00(+0.27%)
Mar 24, 2020
0.0672
0.0750
0.0628
0.0750
64,144
+0.01(+25.00%)
Mar 23, 2020
0.0590
0.0600
0.0517
0.0600
149,115
-0.00(-6.69%)
Mar 20, 2020
0.0664
0.0677
0.0557
0.0643
77,400
+0.00(+3.71%)
Mar 19, 2020
0.0550
0.0620
0.0539
0.0620
241,745
-0.00(-6.77%)
Mar 18, 2020
0.0576
0.0774
0.0570
0.0665
145,541
-0.00(-5.14%)
Mar 17, 2020
0.0631
0.0701
0.0591
0.0701
88,470
+0.01(+12.88%)
Mar 16, 2020
0.0636
0.0650
0.0575
0.0621
125,156
-0.00(-6.62%)
Mar 13, 2020
0.0722
0.0750
0.0640
0.0665
97,700
-0.00(-2.06%)
Mar 12, 2020
0.0601
0.0679
0.0559
0.0679
272,745
+0.00(+6.09%)
Mar 11, 2020
0.0789
0.0814
0.0640
0.0640
298,423
-0.01(-8.57%)
Mar 10, 2020
0.0809
0.0854
0.0700
0.0700
101,783
-0.01(-7.89%)
Mar 09, 2020
0.0834
0.0900
0.0711
0.0760
278,852
-0.01(-13.34%)
Mar 06, 2020
0.1009
0.1009
0.0840
0.0877
172,700
-0.01(-11.05%)
Mar 05, 2020
0.0946
0.0987
0.0873
0.0986
19,997
+0.00(+1.65%)
Mar 04, 2020
0.0900
0.1000
0.0900
0.0970
21,091
+0.00(+5.21%)
Mar 03, 2020
0.1000
0.1000
0.0921
0.0922
137,860
-0.00(-4.06%)
Mar 02, 2020
0.1000
0.1000
0.0820
0.0961
350,761
+0.01(+7.98%)
Feb 28, 2020
0.0890
0.0907
0.0778
0.0890
294,200
+0.00(+0.00%)
Feb 27, 2020
0.0850
0.0934
0.0798
0.0890
209,626
-0.00(-1.11%)
Feb 26, 2020
0.0976
0.0976
0.0900
0.0900
11,230
+0.00(+0.00%)
Feb 25, 2020
0.0948
0.0948
0.0900
0.0900
44,221
-0.00(-2.17%)
Feb 24, 2020
0.0991
0.0991
0.0900
0.0920
71,921
-0.00(-4.47%)
Feb 21, 2020
0.0965
0.1034
0.0891
0.0963
138,400
+0.00(+0.10%)
Feb 20, 2020
0.0945
0.0962
0.0927
0.0962
11,100
+0.00(+3.78%)
Feb 19, 2020
0.0950
0.0964
0.0927
0.0927
292,001
-0.00(-2.42%)
Feb 18, 2020
0.0970
0.0970
0.0950
0.0950
18,800
-0.00(-3.94%)
Feb 14, 2020
0.0950
0.1036
0.0950
0.0989
138,400
-0.00(-1.10%)
Feb 13, 2020
0.0955
0.1054
0.0930
0.1000
427,436
+0.01(+7.30%)
Feb 12, 2020
0.0901
0.0999
0.0889
0.0932
417,750
-0.00(-4.70%)
Feb 11, 2020
0.1000
0.1000
0.0900
0.0978
53,149
+0.00(+2.95%)
Feb 10, 2020
0.0901
0.1002
0.0901
0.0950
178,563
+0.00(+2.26%)
Feb 07, 2020
0.0888
0.0990
0.0888
0.0929
69,100
-0.01(-7.93%)
Feb 06, 2020
0.0963
0.1009
0.0962
0.1009
11,000
+0.00(+2.02%)
Feb 05, 2020
0.0928
0.0989
0.0928
0.0989
155,075
+0.00(+4.88%)
Feb 04, 2020
0.0960
0.0980
0.0900
0.0943
570,496
-0.00(-1.26%)
Feb 03, 2020
0.0927
0.0979
0.0850
0.0955
564,233
+0.00(+2.36%)
Jan 31, 2020
0.0958
0.0980
0.0932
0.0933
122,100
-0.00(-3.22%)
Jan 30, 2020
0.0918
0.1000
0.0918
0.0964
104,982
-0.01(-5.58%)
Jan 29, 2020
0.0970
0.1050
0.0970
0.1021
34,500
+0.00(+1.69%)
Jan 28, 2020
0.0973
0.1025
0.0950
0.1004
56,762
+0.00(+1.72%)
Jan 27, 2020
0.1050
0.1050
0.0986
0.0987
95,052
-0.01(-6.00%)
Jan 24, 2020
0.1000
0.1072
0.1000
0.1050
54,900
+0.00(+3.55%)
Jan 23, 2020
0.1100
0.1100
0.1011
0.1014
57,778
-0.01(-6.54%)
Jan 22, 2020
0.1105
0.1160
0.1085
0.1085
85,141
-0.00(-0.55%)
Jan 21, 2020
0.1160
0.1200
0.1054
0.1091
146,145
-0.00(-0.91%)
Jan 17, 2020
0.1124
0.1124
0.1101
0.1101
42,900
-0.01(-6.30%)
Jan 16, 2020
0.1239
0.1239
0.1100
0.1175
112,552
-0.00(-1.26%)
Jan 15, 2020
0.1130
0.1190
0.1130
0.1190
140,358
+0.01(+5.31%)
Jan 14, 2020
0.1105
0.1130
0.1103
0.1130
3,090
+0.00(+2.73%)
Jan 13, 2020
0.1105
0.1140
0.1078
0.1100
65,292
-0.01(-5.66%)
Jan 10, 2020
0.1106
0.1166
0.1050
0.1166
233,600
+0.00(+4.11%)
Jan 09, 2020
0.1100
0.1147
0.1100
0.1120
17,302
+0.00(+0.81%)
Jan 08, 2020
0.1190
0.1190
0.1111
0.1111
18,225
-0.01(-8.03%)
Jan 07, 2020
0.1185
0.1208
0.1136
0.1208
49,400
-0.01(-5.99%)
Jan 06, 2020
0.1169
0.1285
0.1163
0.1285
19,750
-0.00(-1.15%)
Jan 03, 2020
0.1309
0.1366
0.1266
0.1300
128,800
+0.00(+3.75%)
Jan 02, 2020
0.1191
0.1317
0.1176
0.1253
46,725
+0.01(+4.42%)
Dec 31, 2019
0.1143
0.1201
0.1100
0.1200
183,700
+0.01(+9.09%)
Dec 30, 2019
0.1113
0.1159
0.1019
0.1100
230,222
-0.01(-5.09%)
Dec 27, 2019
0.1089
0.1159
0.1057
0.1159
127,000
+0.01(+8.93%)
Dec 26, 2019
0.1065
0.1065
0.1051
0.1064
15,500
+0.00(+0.76%)
Dec 24, 2019
0.1037
0.1056
0.1035
0.1056
9,000
+0.00(+3.02%)
Dec 23, 2019
0.1056
0.1065
0.1025
0.1025
40,991
+0.00(+1.79%)
Dec 20, 2019
0.0980
0.1024
0.0980
0.1007
43,400
-0.00(-4.64%)
Dec 19, 2019
0.1076
0.1080
0.0971
0.1056
30,020
-0.00(-2.13%)
Dec 18, 2019
0.1078
0.1079
0.1078
0.1079
10,000
+0.01(+5.78%)
Dec 17, 2019
0.1000
0.1040
0.0971
0.1020
61,203
-0.00(-1.92%)
Dec 16, 2019
0.1030
0.1040
0.0987
0.1040
156,000
+0.00(+4.00%)
Dec 13, 2019
0.1000
0.1000
0.0971
0.1000
190,900
-0.00(-3.85%)
Dec 12, 2019
0.1000
0.1040
0.0993
0.1040
57,470
+0.00(+5.05%)
Dec 11, 2019
0.1017
0.1017
0.0954
0.0990
55,000
-0.00(-4.72%)
Dec 10, 2019
0.1005
0.1040
0.0970
0.1039
182,036
-0.00(-0.10%)
Dec 09, 2019
0.1000
0.1069
0.0970
0.1040
147,955
-0.00(-3.08%)
Dec 06, 2019
0.1069
0.1073
0.1000
0.1073
39,700
-0.00(-0.65%)
Dec 05, 2019
0.1000
0.1080
0.1000
0.1080
2,676
+0.01(+5.57%)
Dec 04, 2019
0.0960
0.1090
0.0960
0.1023
245,450
+0.00(+2.20%)
Dec 03, 2019
0.1020
0.1041
0.1001
0.1001
66,275
-0.00(-2.82%)
Dec 02, 2019
0.0965
0.1050
0.0965
0.1030
30,890
+0.00(+2.90%)
Nov 29, 2019
0.1007
0.1061
0.1001
0.1001
193,500
-0.01(-6.62%)
Nov 27, 2019
0.1070
0.1072
0.1002
0.1072
22,400
+0.01(+6.14%)
Nov 26, 2019
0.1003
0.1030
0.1003
0.1010
46,200
-0.01(-5.16%)
Nov 25, 2019
0.1099
0.1099
0.1010
0.1065
83,541
-0.00(-1.57%)
Nov 22, 2019
0.0968
0.1097
0.0968
0.1082
134,300
+0.01(+7.13%)
Nov 21, 2019
0.0997
0.1105
0.0997
0.1010
45,918
-0.01(-6.57%)
Nov 20, 2019
0.1010
0.1081
0.1010
0.1081
14,000
+0.01(+6.82%)
Nov 19, 2019
0.1046
0.1091
0.1012
0.1012
16,817
-0.00(-2.69%)
Nov 18, 2019
0.1045
0.1080
0.1040
0.1040
30,129
-0.00(-0.10%)
Nov 15, 2019
0.1075
0.1075
0.1041
0.1041
17,000
-0.00(-1.51%)
Nov 14, 2019
0.1043
0.1057
0.1043
0.1057
18,000
+0.00(+4.45%)
Nov 13, 2019
0.1043
0.1043
0.1012
0.1012
19,900
-0.00(-3.07%)
Nov 12, 2019
0.1003
0.1073
0.1003
0.1044
71,703
-0.00(-2.70%)
Nov 11, 2019
0.1100
0.1100
0.1010
0.1073
340,995
+0.01(+6.24%)
Nov 08, 2019
0.1070
0.1070
0.1004
0.1010
289,600
-0.00(-4.27%)
Nov 07, 2019
0.1030
0.1080
0.1000
0.1055
81,850
+0.00(+0.48%)
Nov 06, 2019
0.1100
0.1100
0.1050
0.1050
25,699
+0.00(+1.94%)
Nov 05, 2019
0.1000
0.1081
0.1000
0.1030
236,406
-0.00(-1.90%)
Nov 04, 2019
0.1107
0.1107
0.1050
0.1050
50,661
-0.00(-0.66%)
Nov 01, 2019
0.1100
0.1150
0.1013
0.1057
147,700
+0.00(+3.02%)
Oct 31, 2019
0.1080
0.1100
0.1026
0.1026
82,161
-0.00(-2.84%)
Oct 30, 2019
0.1049
0.1067
0.1049
0.1056
17,152
+0.00(+1.54%)
Oct 29, 2019
0.1031
0.1069
0.1030
0.1040
90,112
+0.00(+0.97%)
Oct 28, 2019
0.1075
0.1100
0.1030
0.1030
64,835
-0.00(-0.39%)
Oct 25, 2019
0.1060
0.1089
0.1020
0.1034
137,900
-0.01(-6.00%)
Oct 24, 2019
0.1129
0.1133
0.1005
0.1100
104,095
+0.00(+0.92%)
Oct 23, 2019
0.1061
0.1127
0.1014
0.1090
99,613
-0.00(-0.91%)
Oct 22, 2019
0.1050
0.1100
0.1013
0.1100
107,581
+0.01(+4.76%)
Oct 21, 2019
0.1126
0.1126
0.1032
0.1050
117,376
+0.00(+0.00%)
Oct 18, 2019
0.1028
0.1050
0.1016
0.1050
69,100
+0.00(+0.10%)
Oct 17, 2019
0.1024
0.1100
0.1024
0.1049
60,550
-0.00(-0.10%)
Oct 16, 2019
0.1040
0.1110
0.1040
0.1050
50,881
-0.01(-8.70%)
Oct 15, 2019
0.1115
0.1155
0.1010
0.1150
70,618
+0.01(+6.38%)
Oct 14, 2019
0.1119
0.1150
0.1081
0.1081
51,595
-0.00(-1.73%)
Oct 11, 2019
0.1125
0.1150
0.1100
0.1100
19,300
-0.00(-1.70%)
Oct 10, 2019
0.1100
0.1150
0.1050
0.1119
93,290
+0.00(+1.73%)
Oct 09, 2019
0.1094
0.1100
0.1076
0.1100
27,300
+0.00(+1.20%)
Oct 08, 2019
0.1150
0.1150
0.1087
0.1087
80,391
-0.01(-5.48%)
Oct 07, 2019
0.1191
0.1191
0.1150
0.1150
131,900
-0.01(-7.93%)
Oct 04, 2019
0.1250
0.1250
0.1150
0.1249
24,700
+0.00(+2.97%)
Oct 03, 2019
0.1200
0.1215
0.1145
0.1213
90,942
-0.00(-2.96%)
Oct 02, 2019
0.1238
0.1300
0.1238
0.1250
26,774
+0.01(+8.79%)
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.