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
Dsg Global Inc
(OP:
DSGT
)
N/A
UNCHANGED
Last Price
Updated: 3:41 PM EST, Feb 5, 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
0.1290
0.1430
0.1101
0.1149
9,868,002
+0.01(+10.16%)
Sep 29, 2020
0.1080
0.1200
0.0970
0.1043
4,250,135
-0.01(-7.70%)
Sep 28, 2020
0.1200
0.1473
0.1020
0.1130
15,721,658
+0.01(+11.88%)
Sep 25, 2020
0.1295
0.1295
0.0926
0.1010
12,781,701
-0.02(-15.48%)
Sep 24, 2020
0.0950
0.1880
0.0710
0.1195
70,657,696
+0.02(+17.16%)
Sep 23, 2020
0.1330
0.1490
0.0920
0.1020
47,250,852
-0.02(-17.81%)
Sep 22, 2020
0.0501
0.1250
0.0501
0.1241
82,510,520
+0.08(+192.00%)
Sep 21, 2020
0.0380
0.0500
0.0380
0.0425
2,504,426
+0.00(+11.84%)
Sep 18, 2020
0.0380
0.0420
0.0350
0.0380
1,543,200
-0.00(-1.81%)
Sep 17, 2020
0.0400
0.0400
0.0344
0.0387
1,739,460
-0.00(-3.25%)
Sep 16, 2020
0.0370
0.0430
0.0300
0.0400
1,647,969
+0.00(+7.24%)
Sep 15, 2020
0.0385
0.0439
0.0350
0.0373
3,599,951
+0.00(+1.36%)
Sep 14, 2020
0.0308
0.0391
0.0280
0.0368
3,155,877
+0.01(+26.90%)
Sep 11, 2020
0.0288
0.0308
0.0251
0.0290
1,722,800
-0.00(-3.01%)
Sep 10, 2020
0.0300
0.0320
0.0257
0.0299
3,039,369
+0.00(+0.00%)
Sep 09, 2020
0.0414
0.0414
0.0296
0.0299
1,969,090
-0.01(-21.73%)
Sep 08, 2020
0.0390
0.0450
0.0342
0.0382
2,895,204
+0.00(+4.37%)
Sep 04, 2020
0.0320
0.0390
0.0290
0.0366
2,881,900
+0.00(+12.62%)
Sep 03, 2020
0.0305
0.0385
0.0266
0.0325
6,992,741
-0.00(-3.85%)
Sep 02, 2020
0.0400
0.0470
0.0301
0.0338
9,138,827
-0.01(-27.93%)
Sep 01, 2020
0.0480
0.0670
0.0400
0.0469
12,667,700
+0.00(+5.63%)
Aug 31, 2020
0.0519
0.0570
0.0423
0.0444
5,909,760
-0.01(-12.94%)
Aug 28, 2020
0.0467
0.0775
0.0463
0.0510
22,095,700
+0.00(+8.74%)
Aug 27, 2020
0.0830
0.0830
0.0450
0.0469
15,468,708
-0.03(-38.69%)
Aug 26, 2020
0.1000
0.1000
0.0560
0.0765
16,517,642
-0.01(-11.76%)
Aug 25, 2020
0.1820
0.1850
0.0850
0.0867
20,835,284
-0.09(-50.46%)
Aug 24, 2020
0.0935
0.2750
0.0725
0.1750
50,669,384
+0.10(+144.76%)
Aug 21, 2020
0.0145
0.0770
0.0138
0.0715
32,734,100
+0.06(+458.59%)
Aug 20, 2020
0.0145
0.0145
0.0108
0.0128
1,583,866
+0.00(+6.67%)
Aug 19, 2020
0.0120
0.0171
0.0110
0.0120
4,538,367
+0.00(+0.00%)
Aug 18, 2020
0.0150
0.0150
0.0110
0.0120
1,409,328
-0.00(-20.00%)
Aug 17, 2020
0.0160
0.0160
0.0130
0.0150
1,350,650
-0.00(-10.71%)
Aug 14, 2020
0.0170
0.0175
0.0160
0.0168
2,355,100
-0.00(-1.18%)
Aug 13, 2020
0.0225
0.0225
0.0170
0.0170
1,942,144
-0.00(-12.82%)
Aug 12, 2020
0.0200
0.0215
0.0180
0.0195
1,266,697
-0.00(-2.99%)
Aug 11, 2020
0.0220
0.0239
0.0191
0.0201
887,346
-0.00(-12.23%)
Aug 10, 2020
0.0220
0.0250
0.0211
0.0229
284,600
+0.00(+4.09%)
Aug 07, 2020
0.0220
0.0220
0.0200
0.0220
258,600
+0.00(+1.85%)
Aug 06, 2020
0.0200
0.0220
0.0183
0.0216
662,248
+0.00(+13.09%)
Aug 05, 2020
0.0330
0.0330
0.0182
0.0191
3,167,406
-0.01(-22.36%)
Aug 04, 2020
0.0200
0.0374
0.0193
0.0246
6,697,878
+0.01(+27.46%)
Aug 03, 2020
0.0209
0.0210
0.0193
0.0193
764,877
-0.00(-7.21%)
Jul 31, 2020
0.0270
0.0270
0.0200
0.0208
334,400
-0.01(-22.68%)
Jul 30, 2020
0.0220
0.0270
0.0200
0.0269
528,470
+0.01(+22.83%)
Jul 29, 2020
0.0210
0.0219
0.0200
0.0219
834,827
+0.00(+4.29%)
Jul 28, 2020
0.0220
0.0240
0.0180
0.0210
2,247,747
-0.00(-8.70%)
Jul 27, 2020
0.0273
0.0273
0.0200
0.0230
1,311,864
-0.00(-15.75%)
Jul 24, 2020
0.0300
0.0300
0.0238
0.0273
788,500
-0.00(-11.94%)
Jul 23, 2020
0.0320
0.0320
0.0280
0.0310
826,852
-0.00(-3.13%)
Jul 22, 2020
0.0350
0.0350
0.0270
0.0320
692,796
+0.00(+6.67%)
Jul 21, 2020
0.0350
0.0360
0.0300
0.0300
440,116
-0.01(-14.53%)
Jul 20, 2020
0.0390
0.0390
0.0350
0.0351
347,050
-0.00(-10.00%)
Jul 17, 2020
0.0387
0.0390
0.0300
0.0390
555,900
-0.00(-4.88%)
Jul 16, 2020
0.0440
0.0465
0.0381
0.0410
482,200
+0.00(+1.99%)
Jul 15, 2020
0.0499
0.0500
0.0400
0.0402
603,588
-0.01(-19.44%)
Jul 14, 2020
0.0360
0.0570
0.0320
0.0499
4,167,382
+0.02(+44.64%)
Jul 13, 2020
0.0450
0.0470
0.0275
0.0345
5,782,935
-0.01(-26.60%)
Jul 10, 2020
0.0500
0.0500
0.0373
0.0470
1,288,000
-0.00(-6.00%)
Jul 09, 2020
0.0890
0.0890
0.0450
0.0500
305,010
-0.02(-23.66%)
Jul 08, 2020
0.0750
0.0750
0.0600
0.0655
127,985
-0.01(-12.67%)
Jul 07, 2020
0.0765
0.0800
0.0660
0.0750
68,052
-0.01(-6.25%)
Jul 06, 2020
0.1000
0.1000
0.0730
0.0800
139,713
+0.01(+6.67%)
Jul 02, 2020
0.0553
0.0850
0.0553
0.0750
49,800
+0.01(+11.11%)
Jul 01, 2020
0.0800
0.0850
0.0650
0.0675
110,629
-0.01(-15.62%)
Jun 30, 2020
0.1000
0.1000
0.0725
0.0800
242,647
-0.02(-18.37%)
Jun 29, 2020
0.0900
0.1000
0.0819
0.0980
267,234
+0.01(+13.95%)
Jun 26, 2020
0.0999
0.1000
0.0810
0.0860
154,000
-0.00(-4.44%)
Jun 25, 2020
0.1000
0.1000
0.0798
0.0900
271,439
+0.01(+12.50%)
Jun 24, 2020
0.0764
0.0850
0.0700
0.0800
239,597
+0.01(+9.89%)
Jun 23, 2020
0.0900
0.0900
0.0660
0.0728
139,969
+0.00(+0.00%)
Jun 22, 2020
0.0728
0.0728
0.0650
0.0728
20,073
+0.00(+0.00%)
Jun 19, 2020
0.0728
0.0728
0.0650
0.0728
63,900
+0.00(+0.00%)
Jun 18, 2020
0.0630
0.0728
0.0630
0.0728
79,397
+0.00(+0.41%)
Jun 17, 2020
0.0632
0.0725
0.0632
0.0725
11,536
-0.00(-0.55%)
Jun 16, 2020
0.0729
0.0729
0.0729
0.0729
7,175
+0.00(+0.00%)
Jun 15, 2020
0.0600
0.0729
0.0600
0.0729
21,320
-0.00(-3.95%)
Jun 12, 2020
0.0775
0.0775
0.0600
0.0759
85,500
-0.01(-10.71%)
Jun 11, 2020
0.0700
0.0850
0.0473
0.0850
154,984
+0.01(+13.33%)
Jun 10, 2020
0.0725
0.0799
0.0700
0.0750
57,735
-0.01(-6.25%)
Jun 09, 2020
0.0700
0.0800
0.0600
0.0800
107,485
-0.01(-5.88%)
Jun 08, 2020
0.0650
0.0880
0.0650
0.0850
103,683
+0.02(+30.77%)
Jun 05, 2020
0.0450
0.0650
0.0375
0.0650
339,900
+0.02(+44.44%)
Jun 04, 2020
0.0390
0.0450
0.0350
0.0450
354,564
+0.01(+18.42%)
Jun 03, 2020
0.0400
0.0400
0.0370
0.0380
156,260
+0.00(+2.70%)
Jun 02, 2020
0.0420
0.0420
0.0355
0.0370
330,977
-0.00(-7.50%)
Jun 01, 2020
0.0430
0.0450
0.0400
0.0400
472,201
-0.00(-9.09%)
May 29, 2020
0.0425
0.0450
0.0410
0.0440
360,200
+0.00(+5.26%)
May 28, 2020
0.0383
0.0430
0.0370
0.0418
337,111
+0.00(+4.50%)
May 27, 2020
0.0420
0.0440
0.0350
0.0400
839,991
-0.00(-4.76%)
May 26, 2020
0.0593
0.0599
0.0383
0.0420
1,401,209
-0.02(-30.00%)
May 22, 2020
0.0900
0.0900
0.0500
0.0600
789,900
-0.03(-36.17%)
May 21, 2020
0.1000
0.1000
0.0900
0.0940
120,098
-0.01(-6.00%)
May 20, 2020
0.1300
0.1400
0.0950
0.1000
175,605
-0.03(-23.08%)
May 19, 2020
0.1650
0.1650
0.1005
0.1300
91,291
-0.06(-31.58%)
May 18, 2020
0.1500
0.1900
0.1370
0.1900
129,505
+0.04(+28.38%)
May 15, 2020
0.1725
0.1900
0.1250
0.1480
74,700
-0.04(-22.11%)
May 14, 2020
0.1943
0.1943
0.1770
0.1900
12,705
+0.00(+0.00%)
May 13, 2020
0.1900
0.1950
0.1770
0.1900
47,468
-0.01(-2.56%)
May 12, 2020
0.2000
0.2000
0.1785
0.1950
71,664
-0.01(-2.50%)
May 11, 2020
0.1775
0.2100
0.1775
0.2000
67,502
+0.01(+2.56%)
May 08, 2020
0.2000
0.2000
0.1928
0.1950
12,500
-0.01(-2.50%)
May 07, 2020
0.1950
0.2000
0.1679
0.2000
49,057
+0.01(+5.26%)
May 06, 2020
0.1700
0.1900
0.1637
0.1900
71,340
+0.02(+11.76%)
May 05, 2020
0.1200
0.1700
0.1128
0.1700
257,250
+0.05(+41.67%)
May 04, 2020
0.1125
0.1200
0.1075
0.1200
35,618
+0.00(+0.08%)
May 01, 2020
0.1000
0.1199
0.0950
0.1199
88,000
+0.02(+19.90%)
Apr 30, 2020
0.0999
0.1000
0.0900
0.1000
123,084
+0.00(+0.10%)
Apr 29, 2020
0.1000
0.1000
0.0740
0.0999
185,910
+0.00(+0.00%)
Apr 28, 2020
0.0975
0.1000
0.0750
0.0999
19,500
+0.00(+5.16%)
Apr 27, 2020
0.1075
0.1200
0.0950
0.0950
42,207
-0.01(-5.00%)
Apr 24, 2020
0.1200
0.1200
0.0975
0.1000
74,500
-0.01(-8.68%)
Apr 23, 2020
0.1000
0.1150
0.0950
0.1095
73,205
+0.01(+9.50%)
Apr 22, 2020
0.1200
0.1200
0.1000
0.1000
63,698
-0.02(-16.67%)
Apr 21, 2020
0.1200
0.1200
0.1000
0.1200
70,501
+0.00(+0.00%)
Apr 20, 2020
0.1075
0.1200
0.1075
0.1200
25,568
+0.00(+0.00%)
Apr 17, 2020
0.1075
0.1400
0.1075
0.1200
125,700
+0.00(+0.00%)
Apr 16, 2020
0.0900
0.1300
0.0800
0.1200
385,087
+0.04(+50.00%)
Apr 15, 2020
0.0750
0.0800
0.0713
0.0800
64,089
-0.01(-14.35%)
Apr 14, 2020
0.0725
0.0934
0.0700
0.0934
169,235
+0.02(+28.83%)
Apr 13, 2020
0.0680
0.0750
0.0680
0.0725
2,002
+0.00(+3.57%)
Apr 09, 2020
0.0750
0.0750
0.0605
0.0700
44,500
-0.00(-6.54%)
Apr 08, 2020
0.0753
0.0850
0.0635
0.0749
139,010
-0.01(-6.26%)
Apr 07, 2020
0.0797
0.0822
0.0750
0.0799
28,120
+0.00(+6.53%)
Apr 06, 2020
0.0650
0.0750
0.0650
0.0750
31,175
+0.00(+7.14%)
Apr 03, 2020
0.0700
0.0750
0.0668
0.0700
125,600
+0.00(+0.00%)
Apr 02, 2020
0.0675
0.0700
0.0650
0.0700
3,343
+0.00(+0.00%)
Apr 01, 2020
0.0696
0.0700
0.0668
0.0700
7,300
-0.00(-6.54%)
Mar 31, 2020
0.0800
0.0800
0.0635
0.0749
44,352
+0.00(+0.00%)
Mar 30, 2020
0.0700
0.0749
0.0700
0.0749
2,504
+0.00(+7.00%)
Mar 27, 2020
0.0849
0.0849
0.0668
0.0700
172,500
-0.01(-12.50%)
Mar 26, 2020
0.0635
0.0800
0.0635
0.0800
120,122
+0.00(+0.00%)
Mar 25, 2020
0.0950
0.1000
0.0700
0.0800
142,768
-0.01(-11.11%)
Mar 24, 2020
0.0800
0.0900
0.0651
0.0900
146,678
+0.01(+12.50%)
Mar 23, 2020
0.1098
0.1195
0.0505
0.0800
166,124
-0.04(-36.00%)
Mar 20, 2020
0.1300
0.1300
0.1133
0.1250
14,400
-0.01(-7.41%)
Mar 19, 2020
0.1360
0.1400
0.1275
0.1350
72,373
-0.01(-10.00%)
Mar 18, 2020
0.1700
0.1700
0.1360
0.1500
21,177
-0.02(-11.76%)
Mar 17, 2020
0.1650
0.1700
0.1475
0.1700
24,300
+0.00(+0.00%)
Mar 16, 2020
0.1503
0.1755
0.1475
0.1700
6,851
+0.01(+4.62%)
Mar 13, 2020
0.2105
0.2105
0.1200
0.1625
114,900
-0.01(-7.93%)
Mar 12, 2020
0.2800
0.2800
0.1755
0.1765
17,632
-0.10(-36.96%)
Mar 11, 2020
0.4400
0.4800
0.2399
0.2800
63,263
-0.21(-42.86%)
Mar 10, 2020
0.5200
0.5200
0.3900
0.4900
37,737
-0.08(-14.04%)
Mar 09, 2020
0.5900
0.5900
0.4000
0.5700
30,862
+0.00(+0.00%)
Mar 06, 2020
0.4200
0.7000
0.3500
0.5700
65,700
+0.22(+62.86%)
Mar 05, 2020
0.2150
0.4800
0.2100
0.3500
38,472
+0.15(+75.00%)
Mar 04, 2020
0.1500
0.2000
0.1108
0.2000
256,060
+0.04(+25.00%)
Mar 03, 2020
0.1600
0.1600
0.1450
0.1600
55,036
-0.01(-3.03%)
Mar 02, 2020
0.2500
0.2500
0.1400
0.1650
161,497
-0.04(-21.43%)
Feb 28, 2020
0.2000
0.2100
0.1750
0.2100
58,000
-0.03(-12.50%)
Feb 27, 2020
0.2002
0.2500
0.1757
0.2400
78,249
-0.01(-2.04%)
Feb 26, 2020
0.2600
0.2700
0.2201
0.2450
34,247
-0.03(-9.26%)
Feb 25, 2020
0.2800
0.2800
0.2700
0.2700
20,925
-0.01(-3.57%)
Feb 24, 2020
0.3100
0.3100
0.2800
0.2800
14,462
-0.02(-6.67%)
Feb 21, 2020
0.2875
0.3100
0.2800
0.3000
16,900
+0.00(+0.00%)
Feb 20, 2020
0.2800
0.3100
0.2500
0.3000
53,015
+0.02(+7.14%)
Feb 19, 2020
0.2520
0.2850
0.2300
0.2800
155,223
+0.05(+21.74%)
Feb 18, 2020
0.3500
0.3600
0.2200
0.2300
135,563
-0.14(-37.84%)
Feb 14, 2020
0.3900
0.3900
0.3650
0.3700
12,200
-0.02(-3.90%)
Feb 13, 2020
0.4200
0.4200
0.3800
0.3850
17,791
-0.02(-3.75%)
Feb 12, 2020
0.4000
0.4000
0.3850
0.4000
28,458
+0.00(+0.00%)
Feb 11, 2020
0.5500
0.6499
0.3807
0.4000
105,552
-0.17(-29.82%)
Feb 10, 2020
0.6650
0.6650
0.5700
0.5700
15,579
-0.10(-14.93%)
Feb 07, 2020
0.7850
0.7850
0.6100
0.6700
55,900
-0.07(-9.52%)
Feb 06, 2020
0.8600
0.8600
0.7405
0.7405
12,912
-0.15(-16.80%)
Feb 05, 2020
0.9199
0.9199
0.8500
0.8900
13,550
-0.03(-3.26%)
Feb 04, 2020
0.9000
0.9400
0.8850
0.9200
41,182
-0.02(-2.13%)
Feb 03, 2020
0.9500
0.9500
0.8500
0.9400
3,000
-0.01(-1.05%)
Jan 31, 2020
0.9250
0.9500
0.8900
0.9500
26,100
+0.00(+0.00%)
Jan 30, 2020
0.9250
0.9500
0.9000
0.9500
65,403
+0.00(+0.00%)
Jan 29, 2020
0.9400
0.9800
0.9000
0.9500
28,139
+0.09(+10.47%)
Jan 28, 2020
0.8500
0.9000
0.8300
0.8600
11,003
-0.02(-2.27%)
Jan 27, 2020
0.8300
0.8800
0.8250
0.8800
3,877
+0.07(+8.64%)
Jan 24, 2020
0.8000
0.9000
0.8000
0.8100
24,000
-0.08(-8.99%)
Jan 23, 2020
0.7930
0.8900
0.7930
0.8900
15,288
+0.04(+4.71%)
Jan 22, 2020
0.8000
0.8700
0.8000
0.8500
10,651
+0.00(+0.00%)
Jan 21, 2020
0.8500
0.8500
0.8000
0.8500
33,219
+0.00(+0.00%)
Jan 17, 2020
0.6200
0.8500
0.5850
0.8500
11,800
+0.23(+37.10%)
Jan 16, 2020
0.6100
0.6400
0.6000
0.6200
83,794
+0.01(+1.64%)
Jan 15, 2020
0.6050
0.6100
0.6000
0.6100
18,468
+0.01(+1.67%)
Jan 14, 2020
0.6400
0.6800
0.5850
0.6000
14,089
-0.01(-1.64%)
Jan 13, 2020
0.6599
0.6600
0.6000
0.6100
28,000
-0.06(-8.68%)
Jan 10, 2020
0.7000
0.7000
0.6200
0.6680
58,600
-0.06(-8.49%)
Jan 09, 2020
0.7700
0.7700
0.6983
0.7300
31,730
-0.15(-17.05%)
Jan 08, 2020
0.7550
0.9300
0.7150
0.8800
55,960
-0.12(-12.00%)
Jan 07, 2020
0.9600
1.000
0.9600
1.000
200
+0.02(+2.04%)
Jan 06, 2020
0.9600
0.9800
0.9400
0.9800
600
-0.01(-1.01%)
Jan 03, 2020
0.9600
1.000
0.7000
0.9900
3,700
+0.03(+3.13%)
Jan 02, 2020
1.010
1.050
0.6200
0.9600
5,150
+0.17(+22.29%)
Dec 31, 2019
0.8200
1.010
0.7500
0.7850
39,100
+0.03(+3.29%)
Dec 30, 2019
0.7900
0.7900
0.7500
0.7600
32,620
-0.03(-3.80%)
Dec 27, 2019
0.7600
0.8000
0.7600
0.7900
27,000
-0.06(-7.05%)
Dec 26, 2019
1.060
1.100
0.8100
0.8499
13,798
+0.04(+4.93%)
Dec 24, 2019
0.9500
1.100
0.8100
0.8100
900
-0.20(-19.80%)
Dec 23, 2019
0.9700
1.010
0.8050
1.010
812
+0.16(+18.82%)
Dec 20, 2019
0.8300
0.8500
0.8000
0.8500
3,600
+0.02(+2.41%)
Dec 19, 2019
0.7783
0.8342
0.7575
0.8300
10,446
+0.01(+1.22%)
Dec 18, 2019
0.8500
0.8600
0.7500
0.8200
29,225
-0.04(-4.65%)
Dec 17, 2019
0.8995
0.9000
0.8200
0.8600
18,609
-0.04(-4.44%)
Dec 16, 2019
0.9500
0.9500
0.9000
0.9000
8,091
+0.00(+0.00%)
Dec 13, 2019
0.9500
0.9500
0.9000
0.9000
4,300
-0.01(-1.10%)
Dec 12, 2019
1.040
1.040
0.8750
0.9100
34,649
-0.09(-9.00%)
Dec 11, 2019
1.050
1.050
0.9950
1.000
3,503
-0.05(-4.76%)
Dec 10, 2019
1.075
1.100
1.000
1.050
11,714
+0.00(+0.00%)
Dec 09, 2019
1.000
1.050
1.000
1.050
1,042
+0.05(+5.00%)
Dec 06, 2019
1.100
1.100
0.8600
1.000
8,200
+0.19(+24.15%)
Dec 05, 2019
1.020
1.020
0.8050
0.8055
4,200
-0.18(-18.22%)
Dec 04, 2019
1.000
1.100
0.8500
0.9850
12,568
-0.02(-1.50%)
Dec 03, 2019
1.000
1.000
0.9500
1.000
1,000
-0.02(-1.96%)
Dec 02, 2019
1.020
1.095
1.020
1.020
2,094
-0.07(-6.42%)
Nov 29, 2019
1.050
1.090
1.050
1.090
2,500
+0.04(+3.81%)
Nov 27, 2019
1.220
1.220
1.050
1.050
12,600
-0.17(-13.93%)
Nov 26, 2019
1.040
1.220
1.040
1.220
15,474
+0.02(+1.67%)
Nov 25, 2019
1.250
1.250
1.030
1.200
3,499
-0.04(-2.83%)
Nov 22, 2019
1.150
1.270
1.050
1.235
9,900
+0.29(+30.00%)
Nov 21, 2019
1.350
1.350
0.9500
0.9500
22,357
-0.37(-28.03%)
Nov 20, 2019
1.250
1.350
0.9700
1.320
8,552
+0.07(+5.60%)
Nov 19, 2019
1.350
1.360
1.210
1.250
1,677
-0.05(-3.85%)
Nov 18, 2019
1.300
1.300
1.300
1.300
600
+0.06(+5.05%)
Nov 15, 2019
1.340
1.450
1.110
1.238
10,300
-0.10(-7.65%)
Nov 14, 2019
1.500
1.500
1.065
1.340
8,350
-0.30(-18.29%)
Nov 13, 2019
1.450
1.640
1.450
1.640
18,259
+0.15(+10.07%)
Nov 12, 2019
1.130
1.490
1.060
1.490
30,720
+0.41(+37.96%)
Nov 11, 2019
0.9500
1.180
0.9000
1.080
8,490
+0.13(+13.68%)
Nov 08, 2019
0.8500
0.9500
0.8250
0.9500
4,600
+0.15(+18.75%)
Nov 07, 2019
1.010
1.010
0.7200
0.8000
2,351
+0.00(+0.00%)
Nov 06, 2019
0.8500
0.8500
0.7200
0.8000
4,500
-0.10(-11.11%)
Nov 05, 2019
0.9000
0.9000
0.9000
0.9000
1,744
-0.11(-10.89%)
Nov 04, 2019
1.050
1.050
1.010
1.010
1,406
-0.04(-3.81%)
Nov 01, 2019
1.000
1.050
1.000
1.050
2,100
-0.00(-0.47%)
Oct 31, 2019
0.9950
1.100
0.9950
1.055
6,932
+0.06(+6.57%)
Oct 30, 2019
0.8000
0.9900
0.7700
0.9900
7,383
+0.06(+7.03%)
Oct 29, 2019
0.9000
0.9250
0.9000
0.9250
795
+0.03(+2.78%)
Oct 28, 2019
0.9000
0.9000
0.8000
0.9000
5,025
-0.25(-21.74%)
Oct 25, 2019
1.150
1.150
1.150
1.150
200
-0.03(-2.54%)
Oct 24, 2019
1.150
1.200
1.000
1.180
2,599
-0.02(-1.67%)
Oct 23, 2019
1.200
1.250
1.100
1.200
2,779
+0.05(+4.35%)
Oct 22, 2019
1.200
1.200
1.075
1.150
2,719
-0.05(-4.17%)
Oct 21, 2019
1.150
1.200
1.000
1.200
10,205
+0.05(+4.35%)
Oct 18, 2019
1.160
1.160
1.120
1.150
7,300
-0.10(-8.00%)
Oct 17, 2019
1.190
1.250
1.190
1.250
1,057
-0.02(-1.57%)
Oct 16, 2019
1.260
1.270
1.200
1.270
3,816
+0.01(+0.79%)
Oct 15, 2019
1.160
1.270
1.160
1.260
883
+0.06(+5.00%)
Oct 14, 2019
1.270
1.270
1.200
1.200
1,911
-0.07(-5.51%)
Oct 11, 2019
1.250
1.270
1.100
1.270
11,200
-0.08(-5.93%)
Oct 10, 2019
1.300
1.350
1.260
1.350
3,121
+0.00(+0.00%)
Oct 09, 2019
1.350
1.350
1.350
1.350
300
-0.01(-0.74%)
Oct 08, 2019
1.350
1.430
1.320
1.360
8,318
-0.06(-4.23%)
Oct 07, 2019
1.450
1.460
1.270
1.420
3,720
-0.07(-4.70%)
Oct 04, 2019
1.360
1.490
1.360
1.490
7,400
+0.12(+8.76%)
Oct 03, 2019
1.580
1.580
1.270
1.370
11,456
-0.22(-13.84%)
Oct 02, 2019
1.380
1.600
1.380
1.590
13,361
+0.21(+15.22%)
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.