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
Micronet Enertec Tec
(NQ:
MICT
)
0.9261
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 24, 2023
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, 2022
0.6900
0.7200
0.6720
0.6852
235,370
-0.00(-0.70%)
Sep 29, 2022
0.6900
0.7300
0.6700
0.6900
213,183
+0.00(+0.48%)
Sep 28, 2022
0.6800
0.6999
0.6660
0.6867
94,913
-0.00(-0.46%)
Sep 27, 2022
0.6900
0.6999
0.6809
0.6899
71,535
-0.00(-0.19%)
Sep 26, 2022
0.6600
0.7091
0.6600
0.6912
210,705
+0.01(+1.16%)
Sep 23, 2022
0.7100
0.7300
0.6756
0.6833
166,227
-0.04(-5.96%)
Sep 22, 2022
0.7188
0.7568
0.7118
0.7266
71,193
+0.01(+1.62%)
Sep 21, 2022
0.7300
0.7300
0.7100
0.7150
160,770
+0.00(+0.00%)
Sep 20, 2022
0.7695
0.7701
0.7150
0.7150
110,922
-0.07(-9.08%)
Sep 19, 2022
0.7444
0.8200
0.7444
0.7864
296,814
+0.03(+3.75%)
Sep 16, 2022
0.7500
0.7599
0.7350
0.7580
186,433
+0.02(+2.86%)
Sep 15, 2022
0.7270
0.7553
0.7116
0.7369
197,145
+0.03(+3.79%)
Sep 14, 2022
0.7400
0.7556
0.7100
0.7100
233,694
-0.00(-0.29%)
Sep 13, 2022
0.7000
0.7400
0.6903
0.7121
90,218
-0.03(-3.77%)
Sep 12, 2022
0.7400
0.7500
0.7175
0.7400
114,567
-0.00(-0.54%)
Sep 09, 2022
0.7440
0.7500
0.7300
0.7440
96,812
+0.00(+0.05%)
Sep 08, 2022
0.7200
0.7498
0.7014
0.7436
48,530
+0.01(+1.16%)
Sep 07, 2022
0.6800
0.7500
0.6760
0.7351
102,995
+0.06(+9.36%)
Sep 06, 2022
0.7900
0.8100
0.6628
0.6722
630,741
-0.15(-17.93%)
Sep 02, 2022
0.8075
0.8200
0.7754
0.8191
96,189
+0.01(+1.12%)
Sep 01, 2022
0.8100
0.8200
0.7700
0.8100
126,915
-0.02(-2.23%)
Aug 31, 2022
0.8700
0.8670
0.8284
0.8285
212,310
-0.01(-1.63%)
Aug 30, 2022
0.8100
0.8500
0.8100
0.8422
125,466
+0.04(+4.62%)
Aug 29, 2022
0.8200
0.8600
0.8050
0.8050
128,478
-0.03(-4.11%)
Aug 26, 2022
0.8200
0.8820
0.8200
0.8395
268,306
-0.01(-1.24%)
Aug 25, 2022
0.7900
0.8500
0.7900
0.8500
219,390
+0.06(+7.31%)
Aug 24, 2022
0.7200
0.8091
0.7216
0.7921
145,151
+0.05(+6.48%)
Aug 23, 2022
0.7100
0.7506
0.7100
0.7439
68,718
+0.02(+3.33%)
Aug 22, 2022
0.7310
0.7672
0.7100
0.7199
231,480
-0.05(-6.24%)
Aug 19, 2022
0.8200
0.8200
0.7555
0.7678
184,303
-0.05(-6.39%)
Aug 18, 2022
0.8400
0.8400
0.7904
0.8202
110,550
+0.02(+2.52%)
Aug 17, 2022
0.8500
0.8500
0.7651
0.8000
238,914
-0.03(-3.61%)
Aug 16, 2022
0.7400
0.8400
0.7402
0.8300
579,017
+0.07(+9.21%)
Aug 15, 2022
0.7300
0.7700
0.7300
0.7600
163,028
+0.01(+1.50%)
Aug 12, 2022
0.7200
0.7755
0.7100
0.7488
282,142
+0.04(+5.46%)
Aug 11, 2022
0.7100
0.7250
0.6963
0.7100
201,712
-0.01(-0.70%)
Aug 10, 2022
0.7000
0.7316
0.7000
0.7150
204,551
+0.00(+0.66%)
Aug 09, 2022
0.7171
0.7230
0.6801
0.7103
217,266
-0.00(-0.63%)
Aug 08, 2022
0.6630
0.7384
0.6549
0.7148
419,339
+0.05(+7.81%)
Aug 05, 2022
0.6700
0.6810
0.6535
0.6630
222,638
-0.01(-1.49%)
Aug 04, 2022
0.6950
0.6950
0.6510
0.6730
176,880
-0.00(-0.61%)
Aug 03, 2022
0.6537
0.6880
0.6501
0.6771
194,379
+0.03(+4.49%)
Aug 02, 2022
0.6257
0.6600
0.6201
0.6480
121,756
+0.02(+2.84%)
Aug 01, 2022
0.6300
0.6480
0.6200
0.6301
56,899
-0.01(-1.32%)
Jul 29, 2022
0.6300
0.6552
0.6200
0.6385
117,114
+0.03(+4.67%)
Jul 28, 2022
0.6600
0.6965
0.6006
0.6100
2,908,920
-0.06(-9.28%)
Jul 27, 2022
0.6700
0.6900
0.6603
0.6724
236,181
-0.00(-0.69%)
Jul 26, 2022
0.7100
0.7150
0.6770
0.6771
491,324
-0.02(-2.48%)
Jul 25, 2022
0.6400
0.7197
0.6141
0.6943
651,446
+0.04(+6.85%)
Jul 22, 2022
0.6517
0.6600
0.6250
0.6498
202,171
-0.01(-0.91%)
Jul 21, 2022
0.6600
0.6610
0.6300
0.6558
126,142
+0.00(+0.66%)
Jul 20, 2022
0.6359
0.6760
0.6280
0.6515
233,430
+0.01(+1.75%)
Jul 19, 2022
0.6160
0.6500
0.6063
0.6403
233,265
+0.01(+1.83%)
Jul 18, 2022
0.6105
0.6400
0.6000
0.6288
118,852
+0.01(+1.42%)
Jul 15, 2022
0.5800
0.6200
0.5800
0.6200
167,904
+0.04(+6.49%)
Jul 14, 2022
0.6000
0.6000
0.5798
0.5822
93,718
-0.02(-3.14%)
Jul 13, 2022
0.5927
0.6199
0.5900
0.6011
49,151
-0.02(-3.03%)
Jul 12, 2022
0.6000
0.6200
0.5900
0.6199
65,788
+0.00(+0.49%)
Jul 11, 2022
0.5900
0.6300
0.5757
0.6169
218,750
+0.01(+1.21%)
Jul 08, 2022
0.5900
0.6353
0.5601
0.6095
205,355
+0.02(+3.32%)
Jul 07, 2022
0.5683
0.5900
0.5551
0.5899
199,743
+0.03(+5.32%)
Jul 06, 2022
0.5800
0.5800
0.5520
0.5601
72,210
-0.01(-1.74%)
Jul 05, 2022
0.5700
0.5800
0.5430
0.5700
243,329
+0.00(+0.76%)
Jul 01, 2022
0.5700
0.5900
0.5647
0.5657
125,758
-0.00(-0.55%)
Jun 30, 2022
0.5900
0.5998
0.5600
0.5688
138,919
-0.00(-0.26%)
Jun 29, 2022
0.5800
0.5897
0.5641
0.5703
78,549
-0.00(-0.12%)
Jun 28, 2022
0.5880
0.5880
0.5700
0.5710
157,438
-0.01(-1.59%)
Jun 27, 2022
0.6200
0.6231
0.5521
0.5802
603,515
-0.02(-3.49%)
Jun 24, 2022
0.6209
0.6520
0.6012
0.6012
451,079
-0.04(-6.08%)
Jun 23, 2022
0.6715
0.6780
0.6250
0.6401
180,408
-0.04(-5.35%)
Jun 22, 2022
0.7000
0.7000
0.6502
0.6763
325,482
-0.02(-3.39%)
Jun 21, 2022
0.7200
0.7300
0.6800
0.7000
440,081
-0.03(-4.25%)
Jun 17, 2022
0.7000
0.7311
0.6802
0.7311
545,830
+0.04(+5.19%)
Jun 16, 2022
0.7381
0.7400
0.6600
0.6950
620,355
-0.05(-6.09%)
Jun 15, 2022
0.6000
0.7670
0.6000
0.7401
2,802,999
+0.17(+29.86%)
Jun 14, 2022
0.5800
0.5897
0.5500
0.5699
353,542
-0.01(-1.76%)
Jun 13, 2022
0.6430
0.6536
0.5632
0.5801
683,089
-0.08(-12.36%)
Jun 10, 2022
0.6700
0.6700
0.6420
0.6619
166,228
-0.03(-4.07%)
Jun 09, 2022
0.6500
0.7081
0.6350
0.6900
269,252
+0.03(+4.61%)
Jun 08, 2022
0.6682
0.6682
0.6351
0.6596
119,337
+0.02(+3.06%)
Jun 07, 2022
0.6800
0.6899
0.6228
0.6400
655,783
-0.03(-4.95%)
Jun 06, 2022
0.6900
0.7099
0.6708
0.6733
218,089
-0.01(-1.85%)
Jun 03, 2022
0.6617
0.7000
0.6610
0.6860
276,098
+0.01(+1.61%)
Jun 02, 2022
0.6724
0.6999
0.6724
0.6751
174,790
-0.01(-1.30%)
Jun 01, 2022
0.6938
0.7200
0.6750
0.6840
272,223
-0.02(-2.98%)
May 31, 2022
0.6690
0.7056
0.6402
0.7050
307,037
+0.04(+5.33%)
May 27, 2022
0.6500
0.6900
0.6430
0.6693
578,723
+0.03(+4.50%)
May 26, 2022
0.6300
0.6937
0.6200
0.6405
485,816
-0.03(-4.77%)
May 25, 2022
0.6750
0.6996
0.6510
0.6726
331,838
-0.02(-2.65%)
May 24, 2022
0.7100
0.7200
0.6750
0.6909
388,711
-0.01(-1.97%)
May 23, 2022
0.7354
0.7354
0.7000
0.7048
468,847
-0.03(-3.60%)
May 20, 2022
0.7399
0.7599
0.7100
0.7311
333,496
-0.01(-1.20%)
May 19, 2022
0.7000
0.7480
0.6701
0.7400
472,558
+0.01(+1.09%)
May 18, 2022
0.7311
0.7500
0.7028
0.7320
449,036
-0.01(-1.21%)
May 17, 2022
0.6821
0.7800
0.6821
0.7410
841,512
+0.05(+6.53%)
May 16, 2022
0.6400
0.7200
0.6250
0.6956
1,101,902
+0.06(+9.35%)
May 13, 2022
0.6401
0.6600
0.6333
0.6361
998,385
+0.00(+0.44%)
May 12, 2022
0.6030
0.6755
0.5938
0.6333
2,003,158
-0.04(-6.04%)
May 11, 2022
0.6300
0.7597
0.5500
0.6740
6,442,788
-0.04(-5.07%)
May 10, 2022
0.6200
1.010
0.6157
0.7100
60,770,936
+0.17(+32.36%)
May 09, 2022
0.6200
0.6200
0.5301
0.5364
332,546
-0.07(-12.07%)
May 06, 2022
0.5900
0.6100
0.5820
0.6100
392,110
+0.04(+7.26%)
May 05, 2022
0.6073
0.6110
0.5515
0.5687
186,146
-0.04(-6.72%)
May 04, 2022
0.6100
0.6200
0.5855
0.6097
453,696
+0.01(+0.88%)
May 03, 2022
0.5800
0.6344
0.5710
0.6044
642,315
+0.04(+7.33%)
May 02, 2022
0.4899
0.6039
0.4505
0.5631
1,134,418
+0.11(+23.19%)
Apr 29, 2022
0.4500
0.4888
0.4400
0.4571
377,659
+0.03(+7.55%)
Apr 28, 2022
0.4285
0.4522
0.4100
0.4250
384,361
-0.01(-2.07%)
Apr 27, 2022
0.4621
0.4764
0.4300
0.4340
296,248
+0.00(+0.23%)
Apr 26, 2022
0.4853
0.4853
0.4300
0.4330
430,231
-0.05(-10.89%)
Apr 25, 2022
0.5300
0.5302
0.4550
0.4859
876,080
-0.05(-9.30%)
Apr 22, 2022
0.5490
0.5490
0.5300
0.5357
201,071
-0.01(-2.33%)
Apr 21, 2022
0.5849
0.5939
0.5318
0.5485
635,006
-0.04(-6.24%)
Apr 20, 2022
0.5900
0.5965
0.5850
0.5850
133,169
-0.01(-2.01%)
Apr 19, 2022
0.5877
0.6029
0.5801
0.5970
168,081
+0.02(+2.63%)
Apr 18, 2022
0.6050
0.6074
0.5801
0.5817
373,518
-0.02(-3.88%)
Apr 14, 2022
0.6100
0.6107
0.6021
0.6052
178,468
-0.00(-0.38%)
Apr 13, 2022
0.6300
0.6288
0.6050
0.6075
283,129
-0.01(-2.02%)
Apr 12, 2022
0.6200
0.6400
0.6083
0.6200
495,579
+0.00(+0.05%)
Apr 11, 2022
0.6100
0.6500
0.5913
0.6197
473,561
+0.03(+4.29%)
Apr 08, 2022
0.5900
0.6160
0.5900
0.5942
487,266
+0.00(+0.29%)
Apr 07, 2022
0.5801
0.6050
0.5800
0.5925
434,466
+0.00(+0.42%)
Apr 06, 2022
0.5900
0.6059
0.5900
0.5900
444,640
+0.01(+0.87%)
Apr 05, 2022
0.5900
0.6100
0.5806
0.5849
492,045
-0.01(-1.48%)
Apr 04, 2022
0.5810
0.6150
0.5810
0.5937
484,456
-0.02(-3.46%)
Apr 01, 2022
0.6101
0.6500
0.6101
0.6150
553,157
+0.00(+0.62%)
Mar 31, 2022
0.6200
0.6450
0.6100
0.6112
226,350
-0.03(-4.26%)
Mar 30, 2022
0.6600
0.6600
0.6301
0.6384
379,217
+0.00(+0.27%)
Mar 29, 2022
0.6200
0.6410
0.6200
0.6367
177,937
+0.02(+3.06%)
Mar 28, 2022
0.5900
0.6250
0.5900
0.6178
150,588
+0.01(+2.27%)
Mar 25, 2022
0.6090
0.6342
0.5915
0.6041
472,490
-0.01(-1.27%)
Mar 24, 2022
0.6400
0.6400
0.5901
0.6119
483,207
+0.01(+1.68%)
Mar 23, 2022
0.6270
0.6440
0.5901
0.6018
807,160
-0.03(-4.85%)
Mar 22, 2022
0.6300
0.6450
0.6110
0.6325
507,775
-0.01(-1.17%)
Mar 21, 2022
0.6611
0.6611
0.6100
0.6400
454,523
-0.01(-1.84%)
Mar 18, 2022
0.6100
0.6600
0.6100
0.6520
286,498
+0.03(+4.82%)
Mar 17, 2022
0.6200
0.6300
0.6030
0.6220
237,465
+0.00(+0.58%)
Mar 16, 2022
0.6100
0.6500
0.6000
0.6184
367,251
+0.04(+6.84%)
Mar 15, 2022
0.5900
0.5900
0.5734
0.5788
229,621
+0.01(+1.07%)
Mar 14, 2022
0.6010
0.6243
0.5716
0.5727
328,968
-0.06(-9.10%)
Mar 11, 2022
0.6400
0.6600
0.6200
0.6300
96,243
-0.01(-1.56%)
Mar 10, 2022
0.6315
0.6500
0.6152
0.6400
79,098
+0.01(+2.37%)
Mar 09, 2022
0.6012
0.6392
0.6012
0.6252
164,438
-0.00(-0.24%)
Mar 08, 2022
0.6300
0.6600
0.6010
0.6267
427,619
-0.01(-0.84%)
Mar 07, 2022
0.6781
0.6900
0.6318
0.6320
172,412
-0.04(-5.67%)
Mar 04, 2022
0.6800
0.6900
0.6600
0.6700
118,777
+0.00(+0.25%)
Mar 03, 2022
0.6800
0.6900
0.6612
0.6683
190,258
+0.01(+1.40%)
Mar 02, 2022
0.6203
0.6720
0.6203
0.6591
184,864
+0.04(+6.27%)
Mar 01, 2022
0.6400
0.6499
0.6101
0.6202
232,059
-0.01(-1.71%)
Feb 28, 2022
0.6400
0.6600
0.6210
0.6310
193,351
-0.02(-2.40%)
Feb 25, 2022
0.6601
0.6770
0.6350
0.6465
303,564
-0.01(-2.06%)
Feb 24, 2022
0.5900
0.6741
0.5800
0.6601
502,129
+0.02(+2.58%)
Feb 23, 2022
0.7100
0.7182
0.6343
0.6435
343,190
-0.03(-3.97%)
Feb 22, 2022
0.7000
0.7200
0.6612
0.6701
270,962
-0.07(-9.93%)
Feb 18, 2022
0.7440
0
-0.06(-7.44%)
Feb 17, 2022
0.8000
0.8200
0.7940
0.8038
275,759
-0.01(-1.72%)
Feb 16, 2022
0.8080
0.8430
0.7950
0.8179
269,706
+0.01(+0.69%)
Feb 15, 2022
0.8100
0.8350
0.7950
0.8123
431,278
+0.02(+2.82%)
Feb 14, 2022
0.7350
0.8299
0.7250
0.7900
981,587
+0.06(+7.51%)
Feb 11, 2022
0.6800
0.7371
0.6750
0.7348
708,946
+0.06(+8.86%)
Feb 10, 2022
0.6700
0.6800
0.6548
0.6750
585,354
+0.01(+1.15%)
Feb 09, 2022
0.6400
0.6700
0.6400
0.6673
406,712
+0.03(+4.22%)
Feb 08, 2022
0.6380
0.6598
0.6300
0.6403
256,410
-0.01(-1.55%)
Feb 07, 2022
0.6503
0.6597
0.6130
0.6504
239,110
+0.01(+0.79%)
Feb 04, 2022
0.6496
0.6700
0.6020
0.6453
430,361
+0.02(+3.75%)
Feb 03, 2022
0.6200
0.6220
317,413
-0.03(-4.88%)
Feb 02, 2022
0.6900
0.6900
0.6314
0.6539
361,949
-0.03(-4.16%)
Feb 01, 2022
0.6722
0.6990
0.6525
0.6823
396,422
+0.02(+3.00%)
Jan 31, 2022
0.6270
0.6624
521,262
+0.04(+5.70%)
Jan 28, 2022
0.5950
0.6798
0.5803
0.6267
444,955
+0.03(+4.45%)
Jan 27, 2022
0.6690
0.6790
0.5810
0.6000
497,400
-0.05(-7.52%)
Jan 26, 2022
0.6530
0.6999
0.6400
0.6488
684,037
+0.02(+2.37%)
Jan 25, 2022
0.5600
0.6487
0.5546
0.6338
1,126,029
+0.06(+11.39%)
Jan 24, 2022
0.5900
0.5900
0.5030
0.5690
1,905,161
-0.05(-8.46%)
Jan 21, 2022
0.6500
0.6800
0.6200
0.6216
1,435,065
-0.10(-14.26%)
Jan 20, 2022
0.7394
0.7687
0.7210
0.7250
683,753
-0.02(-2.68%)
Jan 19, 2022
0.7600
0.7838
0.7305
0.7450
458,841
-0.03(-3.46%)
Jan 18, 2022
0.7999
0.8100
0.7400
0.7717
714,475
-0.04(-4.73%)
Jan 14, 2022
0.8100
0
-0.01(-0.94%)
Jan 13, 2022
0.8216
0.8357
0.8000
0.8177
296,127
-0.00(-0.28%)
Jan 12, 2022
0.8380
0.8616
0.8200
0.8200
387,615
-0.02(-2.37%)
Jan 11, 2022
0.8000
0.8700
0.8000
0.8399
956,676
+0.04(+4.96%)
Jan 10, 2022
0.8200
0.8200
0.7950
0.8002
494,413
-0.03(-3.21%)
Jan 07, 2022
0.8229
0.8600
0.8200
0.8267
523,661
-0.00(-0.40%)
Jan 06, 2022
0.8200
0.8580
0.8100
0.8300
729,149
+0.02(+2.02%)
Jan 05, 2022
0.8700
0.8799
0.8100
0.8136
439,953
-0.05(-6.03%)
Jan 04, 2022
0.9005
0.9099
0.8510
0.8658
294,352
-0.02(-2.71%)
Jan 03, 2022
0.8400
0.8900
0.8263
0.8899
889,413
+0.06(+7.22%)
Dec 31, 2021
0.8900
0.8900
0.8200
0.8300
1,269,996
+0.01(+0.62%)
Dec 30, 2021
0.8000
0.8400
0.7860
0.8249
1,779,102
+0.03(+4.42%)
Dec 29, 2021
0.8200
0.8400
0.7616
0.7900
1,695,341
-0.04(-4.82%)
Dec 28, 2021
0.8300
0.8498
0.8151
0.8300
1,338,784
-0.01(-0.78%)
Dec 27, 2021
0.9300
0.9324
0.8110
0.8365
2,075,400
-0.08(-9.04%)
Dec 23, 2021
0.9752
0.9800
0.9100
0.9196
1,177,054
-0.05(-5.23%)
Dec 22, 2021
0.9915
1.000
0.9400
0.9703
739,481
-0.02(-1.87%)
Dec 21, 2021
1.020
1.030
0.9550
0.9888
818,020
-0.02(-2.10%)
Dec 20, 2021
0.9900
1.010
0.9610
1.010
790,188
+0.00(+0.00%)
Dec 17, 2021
0.9900
1.010
0.9402
1.010
1,051,879
-0.01(-0.98%)
Dec 16, 2021
0.9960
1.030
0.9754
1.020
724,312
+0.03(+3.16%)
Dec 15, 2021
0.9750
0.9888
0.9030
0.9888
998,075
+0.01(+1.34%)
Dec 14, 2021
0.9757
1.000
0.9600
0.9757
424,000
-0.02(-2.43%)
Dec 13, 2021
1.020
1.030
0.9710
1.000
608,535
-0.02(-1.96%)
Dec 10, 2021
1.010
1.040
1.000
1.020
552,830
+0.02(+2.00%)
Dec 09, 2021
1.050
1.070
1.000
1.000
574,063
-0.05(-4.76%)
Dec 08, 2021
1.040
1.080
1.030
1.050
542,205
+0.02(+1.94%)
Dec 07, 2021
1.010
1.070
1.000
1.030
541,482
+0.02(+1.98%)
Dec 06, 2021
0.9700
1.010
0.9500
1.010
824,754
+0.00(+0.00%)
Dec 03, 2021
1.110
1.110
0.9503
1.010
1,282,043
-0.07(-6.48%)
Dec 02, 2021
1.030
1.090
0.9902
1.080
997,844
+0.03(+2.86%)
Dec 01, 2021
1.010
1.120
1.010
1.050
1,666,794
+0.04(+3.96%)
Nov 30, 2021
1.060
1.070
0.9500
1.010
2,514,461
-0.06(-5.61%)
Nov 29, 2021
1.120
1.120
1.040
1.070
1,584,424
-0.05(-4.46%)
Nov 26, 2021
1.110
1.140
1.100
1.120
1,108,095
-0.07(-5.88%)
Nov 24, 2021
1.210
1.220
1.160
1.190
1,060,989
-0.03(-2.46%)
Nov 23, 2021
1.230
1.250
1.200
1.220
1,267,071
-0.03(-2.40%)
Nov 22, 2021
1.260
1.290
1.200
1.250
2,173,852
+0.00(+0.00%)
Nov 19, 2021
1.280
1.280
1.250
1.250
718,611
-0.03(-2.34%)
Nov 18, 2021
1.290
1.300
1.270
1.280
1,357,042
-0.05(-3.76%)
Nov 17, 2021
1.340
1.350
1.280
1.330
1,521,342
-0.03(-2.21%)
Nov 16, 2021
1.400
1.420
1.320
1.360
1,560,263
-0.05(-3.55%)
Nov 15, 2021
1.430
1.450
1.270
1.410
7,360,697
+0.09(+6.82%)
Nov 12, 2021
1.300
1.350
1.300
1.320
948,232
+0.02(+1.54%)
Nov 11, 2021
1.300
1.328
1.290
1.300
766,750
+0.00(+0.00%)
Nov 10, 2021
1.300
1.300
1,481,694
-0.07(-5.11%)
Nov 09, 2021
1.410
1.440
1.340
1.370
772,267
-0.07(-4.86%)
Nov 08, 2021
1.410
1.470
1.410
1.440
740,958
+0.02(+1.41%)
Nov 05, 2021
1.362
1.435
1.360
1.420
891,505
+0.06(+4.41%)
Nov 04, 2021
1.400
1.400
1.330
1.360
626,634
-0.03(-2.16%)
Nov 03, 2021
1.340
1.390
1.330
1.390
419,688
+0.03(+2.21%)
Nov 02, 2021
1.370
1.390
1.340
1.360
749,161
-0.04(-2.86%)
Nov 01, 2021
1.420
1.440
1.380
1.400
652,492
+0.02(+1.45%)
Oct 29, 2021
1.280
1.420
1.280
1.380
1,578,380
+0.09(+6.98%)
Oct 28, 2021
1.300
1.316
1.270
1.290
1,939,485
-0.03(-2.27%)
Oct 27, 2021
1.380
1.390
1.310
1.320
1,818,662
-0.04(-2.94%)
Oct 26, 2021
1.440
1.360
1,630,214
-0.06(-4.23%)
Oct 25, 2021
1.380
1.440
1.370
1.420
1,251,189
+0.05(+3.65%)
Oct 22, 2021
1.410
1.360
1.370
1,363,479
-0.06(-4.20%)
Oct 21, 2021
1.430
1.510
1.410
1.430
1,299,599
+0.00(+0.00%)
Oct 20, 2021
1.480
1.530
1.400
1.430
1,376,545
-0.02(-1.38%)
Oct 19, 2021
1.390
1.450
1.350
1.450
1,346,480
+0.08(+5.84%)
Oct 18, 2021
1.470
1.500
1.350
1.370
1,672,328
-0.10(-6.80%)
Oct 15, 2021
1.500
1.540
1.460
1.470
792,733
-0.03(-2.00%)
Oct 14, 2021
1.610
1.620
1.490
1.500
1,269,567
-0.10(-6.25%)
Oct 13, 2021
1.450
1.600
1.435
1.600
1,960,355
+0.15(+10.34%)
Oct 12, 2021
1.390
1.450
1.380
1.450
772,594
+0.06(+4.32%)
Oct 11, 2021
1.450
1.480
1.370
1.390
1,010,722
-0.06(-4.14%)
Oct 08, 2021
1.440
1.470
1.420
1.450
686,205
+0.01(+0.69%)
Oct 07, 2021
1.460
1.500
1.420
1.440
814,507
+0.01(+0.70%)
Oct 06, 2021
1.430
1.470
1.410
1.430
789,594
-0.03(-2.05%)
Oct 05, 2021
1.450
1.500
1.420
1.460
1,834,931
+0.00(+0.00%)
Oct 04, 2021
1.590
1.590
1.440
1.460
3,151,018
-0.13(-8.18%)
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.