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
Cansortium Inc
(OP:
CNTMF
)
0.1640
-0.0072 (-4.21%)
Streaming Delayed Price
Updated: 3:51 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2021
0.6800
0.7400
0.6590
0.7088
274,457
+0.01(+1.99%)
Sep 29, 2021
0.6753
0.7104
0.6753
0.6950
77,422
+0.01(+1.15%)
Sep 28, 2021
0.6675
0.7200
0.6650
0.6871
130,534
+0.02(+2.32%)
Sep 27, 2021
0.6900
0.7000
0.6700
0.6715
85,295
-0.01(-1.54%)
Sep 24, 2021
0.6600
0.6829
0.6560
0.6820
102,589
+0.01(+1.79%)
Sep 23, 2021
0.6600
0.6850
0.6600
0.6700
92,415
+0.01(+1.52%)
Sep 22, 2021
0.6525
0.6700
0.6300
0.6600
38,223
+0.03(+5.26%)
Sep 21, 2021
0.6780
0.6780
0.5899
0.6270
291,767
-0.01(-1.88%)
Sep 20, 2021
0.6369
0.6500
0.6050
0.6390
255,500
+0.03(+4.75%)
Sep 17, 2021
0.6500
0.6750
0.6100
0.6100
55,091
-0.07(-9.63%)
Sep 16, 2021
0.6900
0.6900
0.6109
0.6750
67,577
+0.01(+0.75%)
Sep 15, 2021
0.5500
0.6928
0.5500
0.6700
332,666
+0.07(+11.11%)
Sep 14, 2021
0.6700
0.6900
0.4500
0.6030
1,116,894
-0.07(-10.64%)
Sep 13, 2021
0.7135
0.7135
0.6700
0.6748
58,746
-0.02(-2.20%)
Sep 10, 2021
0.6900
0.7200
0.6800
0.6900
114,696
-0.01(-1.43%)
Sep 09, 2021
0.6825
0.7410
0.6800
0.7000
154,900
+0.01(+1.45%)
Sep 08, 2021
0.7200
0.7200
0.6783
0.6900
274,784
-0.02(-2.82%)
Sep 07, 2021
0.7750
0.7750
0.7100
0.7100
165,618
-0.02(-2.34%)
Sep 03, 2021
0.7300
0.7930
0.7200
0.7270
112,867
-0.00(-0.41%)
Sep 02, 2021
0.7305
0.7545
0.7070
0.7300
332,304
+0.01(+1.67%)
Sep 01, 2021
0.6762
0.7472
0.6762
0.7180
84,060
+0.01(+1.13%)
Aug 31, 2021
0.7400
0.7400
0.7000
0.7100
158,299
-0.02(-2.74%)
Aug 30, 2021
0.6945
0.7500
0.6945
0.7300
66,352
-0.01(-1.75%)
Aug 27, 2021
0.7400
0.7800
0.7095
0.7430
178,943
+0.03(+4.65%)
Aug 26, 2021
0.7000
0.7500
0.7000
0.7100
351,164
+0.00(+0.00%)
Aug 25, 2021
0.7480
0.7700
0.6976
0.7100
283,280
-0.01(-1.39%)
Aug 24, 2021
0.7450
0.7701
0.7200
0.7200
292,690
-0.01(-1.37%)
Aug 23, 2021
0.6900
0.7380
0.6765
0.7300
100,015
+0.03(+4.29%)
Aug 20, 2021
0.7000
0.7400
0.6960
0.7000
59,224
-0.02(-2.30%)
Aug 19, 2021
0.7350
0.7650
0.6252
0.7165
339,416
-0.03(-3.85%)
Aug 18, 2021
0.7070
0.7562
0.7070
0.7452
631,398
-0.02(-3.22%)
Aug 17, 2021
0.8000
0.8100
0.7600
0.7700
329,768
-0.04(-5.35%)
Aug 16, 2021
0.8670
0.8670
0.7874
0.8135
75,572
+0.00(+0.06%)
Aug 13, 2021
0.8150
0.8200
0.8000
0.8130
122,323
-0.02(-1.95%)
Aug 12, 2021
0.8000
0.8334
0.8000
0.8292
37,327
-0.00(-0.10%)
Aug 11, 2021
0.8180
0.8335
0.8100
0.8300
86,342
+0.00(+0.00%)
Aug 10, 2021
0.8000
0.8300
0.8000
0.8300
98,118
+0.00(+0.00%)
Aug 09, 2021
0.8459
0.8459
0.8207
0.8300
54,227
-0.02(-2.34%)
Aug 06, 2021
0.8150
0.8568
0.8050
0.8499
179,163
+0.01(+1.18%)
Aug 05, 2021
0.9000
0.9016
0.8300
0.8400
245,457
-0.04(-4.55%)
Aug 04, 2021
0.9100
0.9100
0.8770
0.8800
60,078
-0.02(-2.43%)
Aug 03, 2021
0.7800
0.9370
0.7800
0.9019
303,342
+0.05(+6.11%)
Aug 02, 2021
0.7514
0.8600
0.7514
0.8500
21,785
+0.02(+2.41%)
Jul 30, 2021
0.8000
0.8535
0.8000
0.8300
25,338
+0.01(+1.22%)
Jul 29, 2021
0.8295
0.8400
0.7590
0.8200
142,133
-0.02(-2.38%)
Jul 28, 2021
0.8012
0.8449
0.8012
0.8400
122,688
+0.02(+2.44%)
Jul 27, 2021
0.8108
0.8420
0.8108
0.8200
263,957
+0.00(+0.00%)
Jul 26, 2021
0.8200
0.8500
0.8000
0.8200
55,865
-0.04(-4.65%)
Jul 23, 2021
0.9000
0.9000
0.8200
0.8600
53,894
+0.01(+1.18%)
Jul 22, 2021
0.8898
0.8898
0.7967
0.8500
174,552
+0.01(+1.19%)
Jul 21, 2021
0.8060
0.8800
0.7983
0.8400
132,952
+0.05(+6.33%)
Jul 20, 2021
0.7500
0.7970
0.7500
0.7900
261,168
+0.03(+4.03%)
Jul 19, 2021
0.8100
0.8100
0.7410
0.7594
208,497
-0.07(-8.51%)
Jul 16, 2021
0.8600
0.8600
0.8165
0.8300
110,079
-0.02(-2.35%)
Jul 15, 2021
0.7470
0.8600
0.7470
0.8500
246,045
+0.02(+2.91%)
Jul 14, 2021
0.8700
0.9000
0.8000
0.8260
381,232
-0.05(-6.14%)
Jul 13, 2021
0.9900
0.9900
0.8600
0.8800
167,554
-0.00(-0.41%)
Jul 12, 2021
0.9100
0.9100
0.8600
0.8836
237,972
-0.02(-1.82%)
Jul 09, 2021
0.8670
0.9160
0.8670
0.9000
237,615
+0.04(+4.05%)
Jul 08, 2021
0.9000
0.9325
0.8800
0.8650
189,522
-0.06(-5.98%)
Jul 07, 2021
0.9000
0.9467
0.8800
0.9200
243,949
-0.01(-0.76%)
Jul 06, 2021
0.9400
1.010
0.9000
0.9270
291,305
-0.03(-3.44%)
Jul 02, 2021
1.000
1.000
0.9440
0.9600
156,653
-0.04(-4.00%)
Jul 01, 2021
0.9800
1.010
0.9800
1.000
42,548
+0.02(+1.52%)
Jun 30, 2021
0.9900
1.000
0.9700
0.9850
81,481
-0.01(-0.51%)
Jun 29, 2021
0.9910
1.030
0.9713
0.9900
216,813
-0.01(-1.00%)
Jun 28, 2021
1.040
1.040
0.9881
1.000
585,656
-0.04(-3.85%)
Jun 25, 2021
1.060
1.060
1.000
1.040
276,814
-0.02(-1.89%)
Jun 24, 2021
1.040
1.080
0.9770
1.060
221,840
+0.06(+5.84%)
Jun 23, 2021
0.9550
1.050
0.9550
1.002
195,323
+0.03(+2.61%)
Jun 22, 2021
0.9730
0.9904
0.9460
0.9760
326,628
-0.00(-0.20%)
Jun 21, 2021
1.050
1.050
0.9396
0.9780
175,026
-0.00(-0.20%)
Jun 18, 2021
0.9900
1.000
0.9400
0.9800
213,956
-0.02(-1.56%)
Jun 17, 2021
1.000
1.050
0.9760
0.9955
295,650
-0.01(-1.44%)
Jun 16, 2021
1.050
1.110
1.000
1.010
189,318
-0.04(-3.44%)
Jun 15, 2021
1.190
1.190
1.000
1.046
352,936
-0.05(-4.91%)
Jun 14, 2021
1.050
1.140
1.030
1.100
736,456
+0.02(+1.48%)
Jun 11, 2021
1.130
1.130
1.080
1.084
47,142
-0.02(-1.90%)
Jun 10, 2021
1.070
1.150
1.070
1.105
72,778
+0.01(+1.24%)
Jun 09, 2021
1.100
1.140
1.080
1.091
160,671
-0.02(-1.67%)
Jun 08, 2021
1.180
1.180
1.100
1.110
42,977
-0.01(-1.07%)
Jun 07, 2021
1.180
1.180
1.100
1.122
169,677
-0.03(-2.31%)
Jun 04, 2021
1.200
1.200
1.120
1.149
552,244
+0.03(+2.54%)
Jun 03, 2021
1.112
1.135
1.100
1.120
417,394
+0.02(+1.82%)
Jun 02, 2021
1.075
1.140
0.9570
1.100
343,236
+0.02(+2.23%)
Jun 01, 2021
1.115
1.115
1.020
1.076
62,704
-0.01(-1.28%)
May 28, 2021
1.080
1.140
1.042
1.090
98,392
-0.01(-1.36%)
May 27, 2021
1.080
1.159
0.9920
1.105
599,883
+0.02(+2.31%)
May 26, 2021
1.130
1.130
1.070
1.080
32,746
-0.04(-3.57%)
May 25, 2021
1.050
1.120
1.020
1.120
156,055
+0.07(+6.57%)
May 24, 2021
1.070
1.070
1.010
1.051
29,437
+0.00(+0.10%)
May 21, 2021
1.000
1.070
1.000
1.050
34,704
+0.02(+1.94%)
May 20, 2021
0.8989
1.070
0.8989
1.030
85,212
+0.01(+0.98%)
May 19, 2021
1.080
1.080
0.9699
1.020
26,559
-0.06(-5.29%)
May 18, 2021
0.9000
1.100
0.9000
1.077
335,911
+0.16(+17.07%)
May 17, 2021
0.9550
1.000
0.9100
0.9200
38,241
-0.05(-5.15%)
May 14, 2021
0.9001
0.9700
0.8815
0.9700
63,796
+0.05(+5.43%)
May 13, 2021
0.9350
0.9600
0.8979
0.9200
202,668
+0.01(+1.10%)
May 12, 2021
1.120
1.120
0.8800
0.9100
263,762
-0.07(-7.14%)
May 11, 2021
0.9297
1.070
0.8550
0.9800
37,019
-0.01(-1.01%)
May 10, 2021
0.9000
1.050
0.7650
0.9900
158,373
+0.09(+10.00%)
May 07, 2021
0.9500
0.9750
0.9000
0.9000
219,053
-0.04(-4.26%)
May 06, 2021
0.9650
0.9885
0.9300
0.9400
49,816
-0.04(-3.59%)
May 05, 2021
1.058
1.058
0.9400
0.9750
267,916
+0.02(+1.56%)
May 04, 2021
1.079
1.100
0.9021
0.9600
288,974
-0.11(-10.28%)
May 03, 2021
1.065
1.150
1.048
1.070
47,726
-0.01(-0.74%)
Apr 30, 2021
1.175
1.180
1.042
1.078
147,100
-0.10(-8.45%)
Apr 29, 2021
1.140
1.200
1.140
1.177
102,314
-0.01(-1.05%)
Apr 28, 2021
1.210
1.210
1.110
1.190
268,107
+0.00(+0.03%)
Apr 27, 2021
1.280
1.280
1.150
1.190
154,953
-0.05(-4.18%)
Apr 26, 2021
1.190
1.300
1.190
1.242
837,161
+0.04(+3.46%)
Apr 23, 2021
1.350
1.350
1.120
1.200
314,200
-0.02(-1.64%)
Apr 22, 2021
1.180
1.220
1.140
1.220
591,196
+0.08(+7.02%)
Apr 21, 2021
1.175
1.175
1.050
1.140
156,368
+0.01(+0.80%)
Apr 20, 2021
1.190
1.200
1.080
1.131
327,458
+0.05(+4.72%)
Apr 19, 2021
1.085
1.107
0.9800
1.080
342,526
+0.07(+6.93%)
Apr 16, 2021
1.000
1.060
0.9502
1.010
152,700
+0.03(+3.06%)
Apr 15, 2021
0.8950
0.9800
0.8892
0.9800
255,345
+0.10(+10.99%)
Apr 14, 2021
0.8306
0.8850
0.8306
0.8830
190,370
+0.02(+2.78%)
Apr 13, 2021
0.8550
0.8735
0.8400
0.8591
284,340
+0.02(+2.47%)
Apr 12, 2021
0.8500
0.8600
0.8079
0.8384
191,120
-0.01(-1.36%)
Apr 09, 2021
0.8500
0.8560
0.8100
0.8500
239,600
+0.02(+1.80%)
Apr 08, 2021
0.7970
0.8350
0.7970
0.8350
83,457
+0.02(+3.09%)
Apr 07, 2021
0.8000
0.8300
0.8000
0.8100
476,305
+0.01(+1.24%)
Apr 06, 2021
0.7500
0.8090
0.7500
0.8001
142,801
+0.04(+5.28%)
Apr 05, 2021
0.7500
0.8000
0.7300
0.7600
96,596
+0.00(+0.01%)
Apr 01, 2021
0.8345
0.8345
0.7056
0.7599
41,700
-0.00(-0.01%)
Mar 31, 2021
0.6915
0.7731
0.6915
0.7600
151,878
+0.08(+11.19%)
Mar 30, 2021
0.6524
0.7200
0.6524
0.6835
190,554
+0.00(+0.51%)
Mar 29, 2021
0.7200
0.7500
0.6800
0.6800
123,793
-0.04(-5.56%)
Mar 26, 2021
0.7500
0.7900
0.7068
0.7200
104,100
-0.04(-4.64%)
Mar 25, 2021
0.6750
0.8200
0.6750
0.7550
279,148
-0.06(-6.79%)
Mar 24, 2021
0.8000
0.8319
0.8000
0.8100
156,538
-0.01(-1.33%)
Mar 23, 2021
0.8000
0.8324
0.7742
0.8209
353,094
+0.00(+0.49%)
Mar 22, 2021
0.8050
0.8500
0.7800
0.8169
300,787
+0.01(+1.23%)
Mar 19, 2021
0.7950
0.8344
0.7750
0.8070
761,600
+0.02(+2.15%)
Mar 18, 2021
0.8300
0.8395
0.7500
0.7900
263,986
-0.02(-2.47%)
Mar 17, 2021
0.8200
0.8200
0.7501
0.8100
59,328
+0.01(+1.25%)
Mar 16, 2021
0.8100
0.8200
0.7740
0.8000
129,449
-0.02(-1.96%)
Mar 15, 2021
0.8200
0.8200
0.7675
0.8160
98,218
+0.02(+2.98%)
Mar 12, 2021
0.7750
0.8101
0.7750
0.7924
282,200
-0.03(-3.37%)
Mar 11, 2021
0.7850
0.8250
0.7700
0.8200
514,091
+0.05(+6.49%)
Mar 10, 2021
0.8100
0.8300
0.7450
0.7700
552,687
-0.02(-2.53%)
Mar 09, 2021
0.7300
0.8150
0.7050
0.7900
469,493
+0.05(+6.76%)
Mar 08, 2021
0.7000
0.7400
0.6783
0.7400
260,040
+0.06(+8.82%)
Mar 05, 2021
0.7200
0.7231
0.6255
0.6800
595,900
-0.04(-6.04%)
Mar 04, 2021
0.8000
0.8123
0.6800
0.7237
518,506
-0.05(-6.74%)
Mar 03, 2021
0.8200
0.8500
0.7500
0.7760
753,998
-0.03(-3.54%)
Mar 02, 2021
0.7491
0.8045
0.7320
0.8045
607,028
+0.06(+8.72%)
Mar 01, 2021
0.6721
0.7455
0.6700
0.7400
195,415
+0.08(+12.12%)
Feb 26, 2021
0.7000
0.7200
0.6500
0.6600
175,700
-0.03(-4.35%)
Feb 25, 2021
0.7150
0.7500
0.6400
0.6900
249,148
+0.00(+0.00%)
Feb 24, 2021
0.6050
0.7100
0.5490
0.6900
540,166
-0.02(-2.13%)
Feb 23, 2021
0.7101
0.7450
0.6800
0.7050
376,582
-0.04(-4.73%)
Feb 22, 2021
0.7900
0.7920
0.7200
0.7400
369,763
-0.03(-3.90%)
Feb 19, 2021
0.7696
0.7851
0.7480
0.7700
255,500
+0.00(+0.05%)
Feb 18, 2021
0.7899
0.7900
0.7420
0.7696
137,010
-0.01(-1.33%)
Feb 17, 2021
0.8000
0.8200
0.7520
0.7800
258,129
+0.00(+0.00%)
Feb 16, 2021
0.8000
0.8211
0.7500
0.7800
667,228
+0.00(+0.00%)
Feb 12, 2021
0.8025
0.8313
0.7500
0.7800
574,300
-0.03(-4.15%)
Feb 11, 2021
0.9500
0.9500
0.7800
0.8138
491,772
-0.02(-2.07%)
Feb 10, 2021
0.8000
0.9900
0.7800
0.8310
1,541,951
+0.06(+7.92%)
Feb 09, 2021
0.7800
0.7984
0.7594
0.7700
791,012
+0.01(+1.05%)
Feb 08, 2021
0.7500
0.7900
0.7480
0.7620
1,056,399
+0.01(+1.55%)
Feb 05, 2021
0.7800
0.7800
0.7400
0.7504
761,300
+0.00(+0.05%)
Feb 04, 2021
0.7600
0.7600
0.7200
0.7500
207,986
+0.00(+0.00%)
Feb 03, 2021
0.7550
0.7800
0.7300
0.7500
517,561
+0.00(+0.00%)
Feb 02, 2021
0.6900
0.7576
0.6900
0.7500
186,172
+0.07(+10.64%)
Feb 01, 2021
0.6000
0.7378
0.6000
0.6779
171,693
-0.01(-2.08%)
Jan 29, 2021
0.7090
0.7800
0.6000
0.6923
276,800
-0.02(-3.31%)
Jan 28, 2021
0.7800
0.7800
0.6585
0.7160
288,674
-0.01(-1.92%)
Jan 27, 2021
0.7549
0.8400
0.7076
0.7300
152,855
+0.01(+0.86%)
Jan 26, 2021
0.8400
0.8400
0.7237
0.7238
201,158
-0.03(-4.13%)
Jan 25, 2021
0.8400
0.8400
0.7500
0.7550
264,747
-0.01(-1.82%)
Jan 22, 2021
0.7750
0.7950
0.7440
0.7690
433,800
+0.00(+0.12%)
Jan 21, 2021
0.8090
0.8090
0.7499
0.7681
392,952
-0.02(-2.77%)
Jan 20, 2021
0.7840
0.8000
0.7440
0.7900
488,742
+0.01(+0.97%)
Jan 19, 2021
0.8000
0.8150
0.7787
0.7824
723,131
-0.01(-0.96%)
Jan 15, 2021
0.8090
0.8090
0.7500
0.7900
389,300
-0.00(-0.32%)
Jan 14, 2021
0.8300
0.8400
0.7560
0.7925
1,281,448
+0.01(+0.63%)
Jan 13, 2021
0.7775
0.8000
0.7550
0.7875
260,873
+0.01(+0.70%)
Jan 12, 2021
0.8000
0.8000
0.7500
0.7820
488,990
-0.01(-0.89%)
Jan 11, 2021
0.7900
0.8090
0.7510
0.7890
729,761
-0.01(-1.38%)
Jan 08, 2021
0.9147
0.9147
0.7000
0.8000
950,200
+0.01(+0.63%)
Jan 07, 2021
0.8650
0.8650
0.7600
0.7950
566,555
+0.04(+5.65%)
Jan 06, 2021
0.8000
0.8400
0.7200
0.7525
645,225
-0.00(-0.50%)
Jan 05, 2021
0.8200
0.8200
0.7376
0.7563
98,193
-0.01(-1.14%)
Jan 04, 2021
0.7900
0.8500
0.7450
0.7650
287,185
-0.01(-0.65%)
Dec 31, 2020
0.7700
0.7700
0.7700
288,283
+0.02(+2.67%)
Dec 30, 2020
0.7035
0.7500
0.6840
0.7500
288,283
+0.06(+8.76%)
Dec 29, 2020
0.7189
0.7550
0.6210
0.6896
565,838
-0.04(-5.47%)
Dec 28, 2020
0.5650
0.8100
0.5650
0.7295
965,002
+0.17(+30.27%)
Dec 24, 2020
0.5535
0.5900
0.5400
0.5600
214,200
+0.04(+7.34%)
Dec 23, 2020
0.5131
0.5400
0.4750
0.5217
801,239
+0.02(+3.82%)
Dec 22, 2020
0.4485
0.5160
0.4200
0.5025
1,040,578
+0.05(+10.68%)
Dec 21, 2020
0.3710
0.4600
0.3710
0.4540
82,378
+0.01(+1.11%)
Dec 18, 2020
0.4250
0.4540
0.4120
0.4490
271,400
+0.04(+8.98%)
Dec 17, 2020
0.3295
0.4200
0.3295
0.4120
65,371
+0.00(+0.00%)
Dec 16, 2020
0.4400
0.4400
0.3280
0.4120
85,816
+0.02(+4.30%)
Dec 15, 2020
0.4073
0.4400
0.3850
0.3950
60,745
-0.01(-2.35%)
Dec 14, 2020
0.3450
0.4390
0.3450
0.4045
181,280
-0.02(-5.71%)
Dec 11, 2020
0.4610
0.5100
0.4100
0.4290
231,400
-0.04(-8.63%)
Dec 10, 2020
0.4615
0.5200
0.4590
0.4695
144,027
-0.03(-6.10%)
Dec 09, 2020
0.4610
0.5205
0.4610
0.5000
94,200
+0.00(+0.00%)
Dec 08, 2020
0.5000
0.5024
0.4540
0.5000
98,252
+0.02(+3.31%)
Dec 07, 2020
0.4494
0.5300
0.4494
0.4840
317,155
+0.01(+2.22%)
Dec 04, 2020
0.5000
0.5000
0.4400
0.4735
122,700
+0.01(+2.93%)
Dec 03, 2020
0.4490
0.5000
0.4490
0.4600
78,822
+0.01(+2.45%)
Dec 02, 2020
0.4590
0.4590
0.4150
0.4490
74,953
+0.01(+1.81%)
Dec 01, 2020
0.4510
0.5000
0.4301
0.4410
132,987
-0.00(-0.34%)
Nov 30, 2020
0.4490
0.4800
0.4400
0.4425
253,228
+0.00(+0.68%)
Nov 27, 2020
0.4500
0.4524
0.4390
0.4395
21,600
-0.01(-2.12%)
Nov 25, 2020
0.4185
0.4869
0.4000
0.4490
396,600
+0.04(+9.51%)
Nov 24, 2020
0.4520
0.4620
0.4100
0.4100
152,677
+0.01(+2.50%)
Nov 23, 2020
0.2895
0.4450
0.2895
0.4000
124,829
+0.01(+2.56%)
Nov 20, 2020
0.3985
0.4100
0.3750
0.3900
97,600
+0.01(+2.63%)
Nov 19, 2020
0.4050
0.4050
0.3700
0.3800
192,907
-0.02(-5.00%)
Nov 18, 2020
0.4250
0.4250
0.3600
0.4000
51,438
+0.01(+1.27%)
Nov 17, 2020
0.3565
0.4101
0.3565
0.3950
125,614
+0.04(+9.72%)
Nov 16, 2020
0.4010
0.4035
0.3600
0.3600
11,623
-0.02(-5.14%)
Nov 13, 2020
0.4000
0.4000
0.3590
0.3795
66,000
+0.00(+0.40%)
Nov 12, 2020
0.2700
0.3855
0.2700
0.3780
194,919
+0.02(+6.18%)
Nov 11, 2020
0.4317
0.4317
0.3400
0.3560
75,804
-0.00(-1.11%)
Nov 10, 2020
0.3740
0.4000
0.3400
0.3600
152,116
+0.02(+5.88%)
Nov 09, 2020
0.4300
0.4300
0.3350
0.3400
393,469
-0.05(-12.48%)
Nov 06, 2020
0.3400
0.3890
0.3200
0.3885
456,000
+0.07(+20.47%)
Nov 05, 2020
0.3444
0.3444
0.2950
0.3225
281,016
-0.00(-0.77%)
Nov 04, 2020
0.3040
0.3400
0.2970
0.3250
155,707
+0.02(+6.56%)
Nov 03, 2020
0.3050
0.3269
0.3000
0.3050
116,283
+0.01(+1.67%)
Nov 02, 2020
0.2800
0.3140
0.2750
0.3000
117,813
+0.02(+7.14%)
Oct 30, 2020
0.2345
0.3040
0.2345
0.2800
32,700
-0.00(-1.75%)
Oct 29, 2020
0.3090
0.3100
0.2765
0.2850
70,171
-0.01(-1.72%)
Oct 28, 2020
0.2700
0.3280
0.2600
0.2900
30,103
-0.01(-1.69%)
Oct 27, 2020
0.3000
0.3140
0.2950
0.2950
13,285
-0.01(-2.80%)
Oct 26, 2020
0.2850
0.3190
0.2850
0.3035
32,791
-0.00(-0.16%)
Oct 23, 2020
0.2990
0.3200
0.2950
0.3040
68,000
+0.01(+4.11%)
Oct 22, 2020
0.2100
0.3100
0.2100
0.2920
38,225
-0.02(-7.01%)
Oct 21, 2020
0.3280
0.3280
0.2900
0.3140
22,120
-0.01(-2.33%)
Oct 20, 2020
0.2950
0.3400
0.2950
0.3215
25,110
-0.01(-1.62%)
Oct 19, 2020
0.3140
0.3400
0.2875
0.3268
68,197
+0.00(+1.33%)
Oct 16, 2020
0.3400
0.3400
0.2700
0.3225
74,500
+0.03(+11.21%)
Oct 15, 2020
0.2500
0.3200
0.2500
0.2900
109,629
-0.02(-6.45%)
Oct 14, 2020
0.3120
0.3150
0.2813
0.3100
90,600
+0.02(+5.08%)
Oct 13, 2020
0.3400
0.3405
0.2900
0.2950
85,400
-0.02(-6.35%)
Oct 12, 2020
0.2973
0.3220
0.2973
0.3150
101,049
+0.01(+3.28%)
Oct 09, 2020
0.2700
0.3100
0.2700
0.3050
55,700
+0.03(+12.96%)
Oct 08, 2020
0.2450
0.2795
0.2300
0.2700
137,257
+0.02(+8.00%)
Oct 07, 2020
0.2850
0.3000
0.2495
0.2500
37,676
-0.03(-10.75%)
Oct 06, 2020
0.2225
0.3275
0.2225
0.2801
35,587
-0.02(-6.63%)
Oct 05, 2020
0.3450
0.3450
0.3000
0.3000
23,326
-0.03(-7.69%)
Oct 02, 2020
0.3400
0.3400
0.3100
0.3250
37,200
-0.02(-6.07%)
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.