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
Cannabis Wheaton Income Corp
(OP:
CBWTF
)
0.0331
-0.0032 (-8.82%)
Streaming Delayed Price
Updated: 3:34 PM EDT, May 24, 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, 2019
0.6440
0.6440
0.5969
0.6000
1,073,768
-0.03(-4.47%)
Sep 27, 2019
0.6427
0.6670
0.6200
0.6281
1,407,200
-0.03(-5.26%)
Sep 26, 2019
0.6610
0.6823
0.6535
0.6630
575,510
-0.01(-1.04%)
Sep 25, 2019
0.6348
0.6731
0.6150
0.6700
758,543
+0.04(+6.26%)
Sep 24, 2019
0.6662
0.6734
0.6261
0.6305
849,013
-0.04(-5.90%)
Sep 23, 2019
0.6750
0.6861
0.6539
0.6700
795,026
-0.01(-0.74%)
Sep 20, 2019
0.6725
0.6777
0.6541
0.6750
406,500
+0.01(+2.09%)
Sep 19, 2019
0.6550
0.6800
0.6545
0.6612
535,229
-0.01(-2.04%)
Sep 18, 2019
0.6800
0.6850
0.6700
0.6750
434,766
-0.01(-1.46%)
Sep 17, 2019
0.6851
0.7115
0.6695
0.6850
584,239
-0.01(-2.14%)
Sep 16, 2019
0.7290
0.7290
0.6850
0.7000
622,377
-0.02(-2.10%)
Sep 13, 2019
0.7226
0.7310
0.7000
0.7150
537,300
+0.01(+0.85%)
Sep 12, 2019
0.7013
0.7279
0.7000
0.7090
458,335
-0.01(-0.84%)
Sep 11, 2019
0.7185
0.7389
0.7100
0.7150
490,634
-0.01(-1.66%)
Sep 10, 2019
0.7556
0.7612
0.7143
0.7271
705,873
-0.03(-3.45%)
Sep 09, 2019
0.7499
0.7750
0.7342
0.7531
1,928,463
+0.02(+3.16%)
Sep 06, 2019
0.7181
0.7348
0.7050
0.7300
734,700
+0.02(+2.89%)
Sep 05, 2019
0.7021
0.7140
0.7000
0.7095
456,778
+0.00(+0.57%)
Sep 04, 2019
0.7085
0.7170
0.6700
0.7055
760,529
+0.01(+0.79%)
Sep 03, 2019
0.6717
0.7096
0.6717
0.7000
793,594
+0.02(+2.94%)
Aug 30, 2019
0.7050
0.7050
0.6700
0.6800
566,800
-0.01(-0.73%)
Aug 29, 2019
0.6648
0.7000
0.6614
0.6850
1,155,539
+0.02(+3.04%)
Aug 28, 2019
0.5990
0.6648
0.5990
0.6648
1,028,885
+0.04(+7.23%)
Aug 27, 2019
0.6840
0.6840
0.6152
0.6200
1,033,383
-0.03(-5.05%)
Aug 26, 2019
0.6550
0.6730
0.6304
0.6530
1,305,974
-0.01(-1.37%)
Aug 23, 2019
0.6631
0.6703
0.6586
0.6621
540,200
-0.01(-1.06%)
Aug 22, 2019
0.6700
0.6873
0.6598
0.6692
1,012,383
-0.00(-0.12%)
Aug 21, 2019
0.6728
0.6900
0.6600
0.6700
573,019
-0.00(-0.48%)
Aug 20, 2019
0.6850
0.7049
0.6662
0.6732
876,662
-0.02(-2.98%)
Aug 19, 2019
0.6980
0.7020
0.6764
0.6939
750,855
+0.00(+0.57%)
Aug 16, 2019
0.6880
0.7021
0.6730
0.6900
904,300
+0.01(+1.47%)
Aug 15, 2019
0.6685
0.6984
0.6549
0.6800
972,472
+0.00(+0.00%)
Aug 14, 2019
0.7134
0.7191
0.6736
0.6800
910,494
-0.02(-2.98%)
Aug 13, 2019
0.7120
0.7226
0.6900
0.7009
1,045,685
-0.00(-0.44%)
Aug 12, 2019
0.6616
0.7200
0.6460
0.7040
1,225,587
+0.04(+5.47%)
Aug 09, 2019
0.7850
0.7850
0.6380
0.6675
2,951,200
-0.11(-13.94%)
Aug 08, 2019
0.7800
0.7950
0.7700
0.7756
1,044,125
-0.01(-1.82%)
Aug 07, 2019
0.7900
0.7998
0.7500
0.7900
1,668,639
+0.00(+0.01%)
Aug 06, 2019
0.8080
0.8200
0.7584
0.7899
3,646,989
-0.02(-2.78%)
Aug 05, 2019
0.7989
0.8195
0.7700
0.8125
4,928,440
+0.06(+7.76%)
Aug 02, 2019
0.7037
0.7600
0.6946
0.7540
4,726,500
+0.07(+10.59%)
Aug 01, 2019
0.6655
0.6850
0.6551
0.6818
2,297,617
+0.02(+2.77%)
Jul 31, 2019
0.6449
0.6719
0.6445
0.6634
1,663,068
+0.02(+2.93%)
Jul 30, 2019
0.6661
0.6790
0.6300
0.6445
1,354,667
-0.02(-2.35%)
Jul 29, 2019
0.7040
0.7040
0.6516
0.6600
1,620,906
-0.01(-1.49%)
Jul 26, 2019
0.6950
0.7100
0.6592
0.6700
1,642,400
-0.01(-1.76%)
Jul 25, 2019
0.6645
0.6965
0.6209
0.6820
3,624,774
+0.12(+21.79%)
Jul 24, 2019
0.5390
0.5718
0.5390
0.5600
599,822
+0.01(+1.12%)
Jul 23, 2019
0.5710
0.5710
0.5376
0.5538
321,631
+0.01(+2.56%)
Jul 22, 2019
0.5510
0.5653
0.5389
0.5400
487,920
-0.01(-0.92%)
Jul 19, 2019
0.5450
0.5526
0.5270
0.5450
341,100
-0.00(-0.29%)
Jul 18, 2019
0.5500
0.5521
0.5380
0.5466
494,166
-0.01(-1.09%)
Jul 17, 2019
0.5500
0.5668
0.5466
0.5526
544,781
-0.01(-1.22%)
Jul 16, 2019
0.5500
0.5630
0.5500
0.5594
678,376
+0.01(+1.47%)
Jul 15, 2019
0.5604
0.5604
0.5400
0.5513
444,232
+0.01(+1.25%)
Jul 12, 2019
0.5610
0.5610
0.5400
0.5445
450,400
-0.02(-2.82%)
Jul 11, 2019
0.5891
0.5899
0.5400
0.5603
850,915
-0.01(-2.11%)
Jul 10, 2019
0.5595
0.5765
0.5490
0.5724
402,967
+0.01(+1.31%)
Jul 09, 2019
0.5711
0.5882
0.5547
0.5650
598,933
-0.01(-1.88%)
Jul 08, 2019
0.6070
0.6070
0.5600
0.5758
1,298,710
-0.02(-2.90%)
Jul 05, 2019
0.5850
0.6043
0.5810
0.5930
309,900
-0.01(-1.87%)
Jul 03, 2019
0.6129
0.6170
0.5800
0.6043
507,300
-0.02(-3.70%)
Jul 02, 2019
0.6230
0.6300
0.6100
0.6275
673,564
-0.00(-0.40%)
Jul 01, 2019
0.5888
0.6300
0.5888
0.6300
1,075,563
+0.03(+4.13%)
Jun 28, 2019
0.5875
0.6100
0.5848
0.6050
582,900
+0.02(+3.42%)
Jun 27, 2019
0.5750
0.6031
0.5540
0.5850
865,325
+0.02(+3.39%)
Jun 26, 2019
0.5350
0.5697
0.5310
0.5658
399,191
+0.03(+6.35%)
Jun 25, 2019
0.5790
0.5790
0.5285
0.5320
387,568
-0.03(-4.74%)
Jun 24, 2019
0.5657
0.5700
0.5422
0.5585
529,938
+0.01(+1.55%)
Jun 21, 2019
0.5324
0.5540
0.5266
0.5500
564,500
+0.01(+0.92%)
Jun 20, 2019
0.5560
0.5560
0.5281
0.5450
684,029
+0.00(+0.00%)
Jun 19, 2019
0.5350
0.5605
0.5300
0.5450
529,662
-0.01(-0.91%)
Jun 18, 2019
0.5555
0.5610
0.5200
0.5500
1,899,280
-0.01(-2.20%)
Jun 17, 2019
0.5800
0.5855
0.5500
0.5624
460,024
-0.00(-0.05%)
Jun 14, 2019
0.5860
0.5860
0.5502
0.5627
780,800
-0.03(-4.34%)
Jun 13, 2019
0.5783
0.6000
0.5766
0.5882
484,159
-0.00(-0.31%)
Jun 12, 2019
0.5900
0.6120
0.5850
0.5900
393,312
+0.00(+0.48%)
Jun 11, 2019
0.6000
0.6000
0.5812
0.5872
377,824
-0.01(-2.13%)
Jun 10, 2019
0.6180
0.6180
0.5850
0.6000
667,705
+0.00(+0.00%)
Jun 07, 2019
0.5945
0.6000
0.5840
0.6000
424,100
+0.01(+1.03%)
Jun 06, 2019
0.5954
0.6000
0.5800
0.5939
497,220
-0.00(-0.24%)
Jun 05, 2019
0.5925
0.6030
0.5890
0.5953
426,552
+0.01(+0.90%)
Jun 04, 2019
0.5750
0.6000
0.5750
0.5900
637,104
-0.00(-0.24%)
Jun 03, 2019
0.5750
0.6015
0.5750
0.5914
534,675
-0.01(-1.43%)
May 31, 2019
0.5950
0.6040
0.5856
0.6000
508,500
+0.01(+1.68%)
May 30, 2019
0.6100
0.6200
0.5900
0.5901
501,786
-0.02(-2.86%)
May 29, 2019
0.5861
0.6098
0.5861
0.6075
626,142
+0.01(+1.25%)
May 28, 2019
0.6200
0.6200
0.5950
0.6000
1,374,921
-0.02(-3.23%)
May 24, 2019
0.6300
0.6300
0.6101
0.6200
370,800
+0.01(+0.81%)
May 23, 2019
0.6335
0.6370
0.6021
0.6150
657,902
-0.01(-0.81%)
May 22, 2019
0.6275
0.6370
0.6150
0.6200
1,260,552
+0.00(+0.39%)
May 21, 2019
0.6050
0.6285
0.5950
0.6176
1,151,157
-0.00(-0.06%)
May 20, 2019
0.5900
0.6229
0.5900
0.6180
747,734
+0.02(+3.87%)
May 17, 2019
0.5945
0.6100
0.5824
0.5950
841,100
+0.00(+0.15%)
May 16, 2019
0.6050
0.6050
0.5782
0.5941
524,110
-0.01(-1.31%)
May 15, 2019
0.6000
0.6160
0.5958
0.6020
338,068
+0.00(+0.33%)
May 14, 2019
0.6165
0.6260
0.5970
0.6000
806,561
-0.01(-2.04%)
May 13, 2019
0.6000
0.6350
0.6000
0.6125
569,770
-0.00(-0.21%)
May 10, 2019
0.6020
0.6200
0.5932
0.6138
2,778,000
+0.01(+1.62%)
May 09, 2019
0.6100
0.6272
0.5900
0.6040
844,155
-0.02(-2.58%)
May 08, 2019
0.6100
0.6291
0.6000
0.6200
467,635
+0.00(+0.73%)
May 07, 2019
0.6343
0.6398
0.6150
0.6155
559,796
-0.01(-2.13%)
May 06, 2019
0.6260
0.6415
0.6120
0.6289
625,587
+0.01(+1.44%)
May 03, 2019
0.6275
0.6350
0.6050
0.6200
478,700
+0.00(+0.00%)
May 02, 2019
0.6346
0.6479
0.6200
0.6200
557,001
-0.01(-2.16%)
May 01, 2019
0.6425
0.6450
0.6160
0.6337
432,356
+0.00(+0.59%)
Apr 30, 2019
0.6580
0.6580
0.6200
0.6300
1,413,841
-0.01(-1.56%)
Apr 29, 2019
0.6334
0.6575
0.6318
0.6400
1,020,477
-0.01(-0.78%)
Apr 26, 2019
0.6550
0.6631
0.6356
0.6450
585,700
-0.01(-1.23%)
Apr 25, 2019
0.6480
0.6647
0.6342
0.6530
581,424
-0.01(-1.51%)
Apr 24, 2019
0.6840
0.6880
0.6416
0.6630
1,073,898
-0.00(-0.30%)
Apr 23, 2019
0.6635
0.6736
0.6492
0.6650
1,146,392
+0.01(+1.98%)
Apr 22, 2019
0.6214
0.6554
0.6150
0.6521
1,079,867
+0.03(+4.70%)
Apr 18, 2019
0.6020
0.6380
0.6007
0.6228
820,700
+0.01(+1.43%)
Apr 17, 2019
0.6400
0.6400
0.5950
0.6140
1,110,691
-0.02(-2.54%)
Apr 16, 2019
0.6690
0.6690
0.6201
0.6300
1,085,349
-0.02(-3.52%)
Apr 15, 2019
0.6800
0.6800
0.6473
0.6530
1,070,665
-0.02(-2.54%)
Apr 12, 2019
0.6560
0.6790
0.6500
0.6700
902,600
+0.01(+1.81%)
Apr 11, 2019
0.6910
0.6910
0.6500
0.6581
548,244
-0.02(-3.22%)
Apr 10, 2019
0.6410
0.6850
0.6410
0.6800
649,733
+0.03(+4.58%)
Apr 09, 2019
0.6895
0.7000
0.6502
0.6502
862,645
-0.04(-5.62%)
Apr 08, 2019
0.7000
0.7078
0.6709
0.6889
1,587,906
+0.02(+2.68%)
Apr 05, 2019
0.6760
0.6800
0.6500
0.6709
868,000
+0.02(+2.58%)
Apr 04, 2019
0.6320
0.6599
0.6320
0.6540
970,332
+0.02(+3.65%)
Apr 03, 2019
0.6160
0.6400
0.6065
0.6310
1,228,061
+0.01(+2.42%)
Apr 02, 2019
0.6150
0.6400
0.6100
0.6161
1,095,360
-0.02(-3.21%)
Apr 01, 2019
0.6300
0.6580
0.6100
0.6365
2,169,088
-0.02(-2.72%)
Mar 29, 2019
0.6750
0.6900
0.6305
0.6543
3,674,100
-0.07(-9.25%)
Mar 28, 2019
0.7237
0.7398
0.6900
0.7210
808,658
+0.01(+1.55%)
Mar 27, 2019
0.7730
0.7730
0.7000
0.7100
1,414,286
-0.06(-7.41%)
Mar 26, 2019
0.7372
0.7750
0.7372
0.7668
1,677,387
+0.01(+1.75%)
Mar 25, 2019
0.7400
0.7688
0.7360
0.7536
1,313,366
+0.02(+2.80%)
Mar 22, 2019
0.7150
0.7400
0.6900
0.7331
1,141,400
+0.03(+3.99%)
Mar 21, 2019
0.7480
0.7480
0.6700
0.7050
2,399,439
-0.04(-5.62%)
Mar 20, 2019
0.7700
0.7900
0.7000
0.7470
2,746,440
-0.01(-1.71%)
Mar 19, 2019
0.7105
0.7800
0.6900
0.7600
5,472,468
+0.09(+13.43%)
Mar 18, 2019
0.6250
0.6700
0.5895
0.6700
2,808,358
+0.07(+12.23%)
Mar 15, 2019
0.5850
0.5970
0.5596
0.5970
891,900
+0.02(+3.38%)
Mar 14, 2019
0.5940
0.5940
0.5700
0.5775
770,295
-0.00(-0.45%)
Mar 13, 2019
0.5929
0.5929
0.5710
0.5801
1,161,677
+0.00(+0.17%)
Mar 12, 2019
0.5534
0.5864
0.5534
0.5791
1,453,619
+0.02(+3.41%)
Mar 11, 2019
0.5420
0.5758
0.5420
0.5600
1,029,695
+0.00(+0.41%)
Mar 08, 2019
0.5601
0.5601
0.5436
0.5577
665,800
-0.00(-0.41%)
Mar 07, 2019
0.5980
0.5980
0.5500
0.5600
771,077
-0.01(-2.61%)
Mar 06, 2019
0.5670
0.5800
0.5495
0.5750
1,587,996
+0.01(+2.31%)
Mar 05, 2019
0.5670
0.5707
0.5500
0.5620
1,043,977
-0.00(-0.14%)
Mar 04, 2019
0.5800
0.5959
0.5600
0.5628
916,991
-0.02(-3.66%)
Mar 01, 2019
0.5861
0.6000
0.5800
0.5842
1,492,500
-0.01(-2.23%)
Feb 28, 2019
0.5789
0.6000
0.5789
0.5975
874,825
+0.00(+0.20%)
Feb 27, 2019
0.5781
0.6110
0.5781
0.5963
776,181
+0.01(+1.07%)
Feb 26, 2019
0.5730
0.5960
0.5730
0.5900
1,139,840
+0.02(+3.51%)
Feb 25, 2019
0.5510
0.5771
0.5510
0.5700
1,117,957
+0.01(+2.52%)
Feb 22, 2019
0.5620
0.5686
0.5500
0.5560
772,200
+0.00(+0.72%)
Feb 21, 2019
0.5780
0.5780
0.5512
0.5520
938,867
-0.01(-2.13%)
Feb 20, 2019
0.5930
0.5930
0.5539
0.5640
1,002,697
-0.01(-1.05%)
Feb 19, 2019
0.5780
0.5890
0.5598
0.5700
1,368,986
+0.01(+1.79%)
Feb 15, 2019
0.5495
0.5610
0.5420
0.5600
1,200,900
+0.01(+2.19%)
Feb 14, 2019
0.5380
0.5588
0.5380
0.5480
1,024,861
+0.01(+1.48%)
Feb 13, 2019
0.5560
0.5596
0.5385
0.5400
1,224,713
+0.01(+0.93%)
Feb 12, 2019
0.5750
0.5750
0.5250
0.5350
2,234,862
-0.02(-4.38%)
Feb 11, 2019
0.5658
0.5961
0.5520
0.5595
1,948,173
-0.01(-1.84%)
Feb 08, 2019
0.6080
0.6420
0.5648
0.5700
3,164,800
-0.07(-10.94%)
Feb 07, 2019
0.5770
0.6500
0.5760
0.6400
2,729,258
-0.04(-6.56%)
Feb 06, 2019
0.7010
0.7144
0.6720
0.6849
1,224,968
-0.02(-2.16%)
Feb 05, 2019
0.7280
0.7280
0.6895
0.7000
856,183
-0.01(-1.41%)
Feb 04, 2019
0.7200
0.7400
0.7000
0.7100
1,555,264
-0.00(-0.63%)
Feb 01, 2019
0.7440
0.7440
0.7041
0.7145
989,400
-0.00(-0.54%)
Jan 31, 2019
0.7190
0.7200
0.6916
0.7184
1,027,365
+0.01(+1.18%)
Jan 30, 2019
0.7100
0.7300
0.7000
0.7100
572,100
+0.00(+0.50%)
Jan 29, 2019
0.7144
0.7400
0.7000
0.7065
990,803
-0.02(-3.17%)
Jan 28, 2019
0.7280
0.7400
0.7045
0.7296
1,228,765
+0.01(+1.90%)
Jan 25, 2019
0.6520
0.7178
0.6520
0.7160
1,125,800
+0.05(+6.75%)
Jan 24, 2019
0.6700
0.6816
0.6485
0.6707
585,883
+0.00(+0.57%)
Jan 23, 2019
0.6930
0.6930
0.6600
0.6669
563,869
-0.00(-0.46%)
Jan 22, 2019
0.6780
0.6860
0.6483
0.6700
1,206,357
-0.03(-3.89%)
Jan 18, 2019
0.6820
0.7100
0.6820
0.6971
729,000
+0.01(+1.03%)
Jan 17, 2019
0.7050
0.7110
0.6800
0.6900
584,012
-0.02(-2.71%)
Jan 16, 2019
0.7160
0.7225
0.6978
0.7092
580,536
-0.00(-0.11%)
Jan 15, 2019
0.7350
0.7613
0.7000
0.7100
1,040,184
-0.02(-2.74%)
Jan 14, 2019
0.7250
0.7400
0.6960
0.7300
1,174,293
+0.03(+3.83%)
Jan 11, 2019
0.6850
0.7164
0.6700
0.7031
1,049,600
+0.01(+1.60%)
Jan 10, 2019
0.6990
0.7100
0.6702
0.6920
1,251,952
+0.01(+1.48%)
Jan 09, 2019
0.6910
0.6910
0.6582
0.6819
1,061,646
+0.02(+2.80%)
Jan 08, 2019
0.6960
0.6960
0.6500
0.6633
528,876
-0.01(-1.03%)
Jan 07, 2019
0.6850
0.6850
0.6490
0.6702
520,302
+0.02(+2.95%)
Jan 04, 2019
0.6660
0.6703
0.6345
0.6510
761,200
+0.00(+0.17%)
Jan 03, 2019
0.7480
0.7480
0.6480
0.6499
1,073,608
-0.06(-8.46%)
Jan 02, 2019
0.6521
0.7260
0.6349
0.7100
1,118,575
+0.05(+6.91%)
Dec 31, 2018
0.6340
0.6850
0.6100
0.6641
1,304,200
+0.05(+8.85%)
Dec 28, 2018
0.5800
0.6276
0.5711
0.6101
1,253,300
+0.03(+5.19%)
Dec 27, 2018
0.5710
0.5900
0.5517
0.5800
899,055
+0.01(+1.75%)
Dec 26, 2018
0.5510
0.6000
0.5200
0.5700
1,000,384
+0.03(+5.17%)
Dec 24, 2018
0.4670
0.5553
0.4440
0.5420
1,414,000
+0.07(+15.74%)
Dec 21, 2018
0.5410
0.5519
0.4683
0.4683
1,441,800
-0.07(-13.28%)
Dec 20, 2018
0.5180
0.5780
0.5180
0.5400
929,786
+0.00(+0.50%)
Dec 19, 2018
0.5279
0.5678
0.5135
0.5373
745,180
+0.02(+3.33%)
Dec 18, 2018
0.5500
0.5850
0.5200
0.5200
1,414,307
-0.03(-6.14%)
Dec 17, 2018
0.5710
0.6100
0.5500
0.5540
838,935
-0.03(-4.47%)
Dec 14, 2018
0.6100
0.6100
0.5674
0.5799
715,800
-0.01(-2.37%)
Dec 13, 2018
0.6030
0.6160
0.5856
0.5940
873,901
+0.00(+0.37%)
Dec 12, 2018
0.5610
0.6000
0.5610
0.5918
664,957
+0.01(+2.03%)
Dec 11, 2018
0.5580
0.5900
0.5580
0.5800
586,584
+0.02(+2.65%)
Dec 10, 2018
0.6170
0.6170
0.5518
0.5650
748,054
-0.03(-4.96%)
Dec 07, 2018
0.6000
0.6219
0.5700
0.5945
1,316,000
+0.01(+2.50%)
Dec 06, 2018
0.5330
0.5833
0.5194
0.5800
2,358,129
-0.03(-4.13%)
Dec 04, 2018
0.6150
0.6380
0.5702
0.6050
2,773,300
-0.03(-5.07%)
Dec 03, 2018
0.6950
0.6950
0.6200
0.6373
1,640,631
-0.01(-1.95%)
Nov 30, 2018
0.6715
0.6879
0.6500
0.6500
580,500
-0.02(-2.55%)
Nov 29, 2018
0.6790
0.6823
0.6551
0.6670
537,772
-0.01(-1.43%)
Nov 28, 2018
0.6120
0.6800
0.6113
0.6767
1,098,248
+0.06(+9.15%)
Nov 27, 2018
0.6595
0.6635
0.6060
0.6200
1,364,126
-0.04(-5.34%)
Nov 26, 2018
0.6850
0.7000
0.6500
0.6550
1,054,604
-0.03(-5.07%)
Nov 23, 2018
0.6762
0.7000
0.6483
0.6900
764,600
-0.01(-1.41%)
Nov 21, 2018
0.6999
0.6999
0.6999
0
+0.03(+4.81%)
Nov 20, 2018
0.6860
0.6956
0.6500
0.6678
1,441,351
-0.03(-4.00%)
Nov 19, 2018
0.7170
0.7185
0.6870
0.6956
1,126,185
-0.02(-3.19%)
Nov 16, 2018
0.7433
0.7589
0.7000
0.7185
795,500
-0.03(-4.20%)
Nov 15, 2018
0.6990
0.7500
0.6981
0.7500
1,122,033
+0.05(+7.67%)
Nov 14, 2018
0.6819
0.7150
0.6650
0.6966
1,335,706
-0.01(-0.83%)
Nov 13, 2018
0.7370
0.7403
0.6901
0.7024
1,332,789
-0.02(-2.39%)
Nov 12, 2018
0.7520
0.7861
0.7064
0.7196
1,001,519
-0.03(-3.41%)
Nov 09, 2018
0.8560
0.8560
0.7450
0.7450
1,673,800
-0.12(-13.38%)
Nov 08, 2018
0.8890
0.9090
0.8416
0.8601
1,254,534
-0.05(-5.17%)
Nov 07, 2018
0.8672
0.9160
0.8307
0.9070
1,626,927
+0.07(+8.66%)
Nov 06, 2018
0.8142
0.8849
0.8000
0.8347
1,842,309
+0.03(+4.34%)
Nov 05, 2018
0.7606
0.8000
0.7414
0.8000
1,433,944
+0.07(+9.50%)
Nov 02, 2018
0.7450
0.7500
0.7161
0.7306
907,600
+0.01(+2.04%)
Nov 01, 2018
0.7320
0.7400
0.7083
0.7160
883,450
+0.01(+1.33%)
Oct 31, 2018
0.6880
0.7400
0.6800
0.7066
929,194
+0.02(+3.03%)
Oct 30, 2018
0.6660
0.7000
0.6625
0.6858
1,380,659
-0.01(-1.32%)
Oct 29, 2018
0.8000
0.8000
0.6750
0.6950
2,514,030
-0.07(-9.03%)
Oct 26, 2018
0.7730
0.7890
0.7511
0.7640
804,600
-0.03(-3.21%)
Oct 25, 2018
0.7100
0.8109
0.7100
0.7893
1,049,041
+0.02(+2.51%)
Oct 24, 2018
0.8204
0.8300
0.7511
0.7700
1,427,663
-0.02(-3.10%)
Oct 23, 2018
0.7200
0.8200
0.6597
0.7946
3,978,940
-0.00(-0.30%)
Oct 22, 2018
0.8890
0.8890
0.7541
0.7970
4,363,012
-0.11(-11.93%)
Oct 19, 2018
0.9580
0.9790
0.8600
0.9050
3,418,600
-0.05(-5.73%)
Oct 18, 2018
1.014
1.050
0.9507
0.9600
2,558,673
-0.06(-5.88%)
Oct 17, 2018
1.014
1.050
0.9213
1.020
4,039,440
-0.08(-7.27%)
Oct 16, 2018
1.179
1.260
1.040
1.100
7,329,456
-0.02(-1.79%)
Oct 15, 2018
0.9460
1.120
0.9180
1.120
6,465,542
+0.20(+22.08%)
Oct 12, 2018
0.9030
0.9230
0.8891
0.9174
1,215,200
+0.01(+1.59%)
Oct 11, 2018
0.9240
0.9300
0.8900
0.9030
1,593,586
-0.03(-2.85%)
Oct 10, 2018
0.9450
0.9660
0.9070
0.9295
1,213,312
-0.00(-0.05%)
Oct 09, 2018
0.9385
0.9500
0.9050
0.9300
1,565,252
-0.02(-1.90%)
Oct 08, 2018
0.9500
0.9500
0.8860
0.9480
2,619,633
+0.06(+7.02%)
Oct 05, 2018
0.8710
0.8900
0.8338
0.8858
1,922,500
+0.02(+2.11%)
Oct 04, 2018
0.8580
0.8800
0.8400
0.8675
1,611,367
-0.00(-0.03%)
Oct 03, 2018
0.8630
0.8926
0.8407
0.8678
1,643,164
-0.01(-1.08%)
Oct 02, 2018
0.9110
0.9183
0.8500
0.8773
1,283,124
-0.03(-3.59%)
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.