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
Yogaworks Inc
(NQ:
YOGA
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jul 31, 2019
0.1834
0.1834
0
+0.00(+0.00%)
Jul 30, 2019
0.2800
0.2800
0.1900
0.2100
1,998,199
-0.11(-34.38%)
Jul 29, 2019
0.3700
0.4100
0.2900
0.3200
2,445,508
-0.05(-13.21%)
Jul 26, 2019
0.4800
0.5899
0.3500
0.3687
8,152,100
+0.04(+11.73%)
Jul 25, 2019
0.5000
0.8200
0.2800
0.3300
19,651,140
-0.17(-34.00%)
Jul 24, 2019
0.0800
0.5500
0.0800
0.5000
7,976,776
+0.03(+5.66%)
Jul 19, 2019
0.4732
0.4732
0.4732
0
+0.02(+5.16%)
Jul 18, 2019
0.4300
0.4800
0.3700
0.4500
880,768
+0.05(+12.50%)
Jul 17, 2019
0.4001
0.4600
0.3800
0.4000
840,186
+0.02(+5.26%)
Jul 16, 2019
0.4300
0.4400
0.3300
0.3800
651,069
-0.10(-20.83%)
Jul 15, 2019
0.4700
0.4900
0.3800
0.4800
1,725,781
-0.17(-26.15%)
Jul 12, 2019
0.6590
0.6800
0.6451
0.6500
45,400
-0.01(-1.52%)
Jul 11, 2019
0.6400
0.6670
0.6000
0.6600
91,952
+0.04(+5.85%)
Jul 10, 2019
0.6400
0.6410
0.6000
0.6235
43,515
+0.01(+2.21%)
Jul 09, 2019
0.6000
0.6410
0.6000
0.6100
19,603
-0.01(-2.12%)
Jul 08, 2019
0.6583
0.6583
0.6000
0.6232
52,022
-0.00(-0.61%)
Jul 05, 2019
0.5700
0.6270
0.5700
0.6270
34,000
+0.02(+2.79%)
Jul 03, 2019
0.6900
0.6900
0.5600
0.6100
28,500
-0.00(-0.02%)
Jul 02, 2019
0.6500
0.6577
0.6101
0.6101
21,193
-0.01(-1.60%)
Jul 01, 2019
0.6300
0.6600
0.6100
0.6200
36,662
+0.02(+3.33%)
Jun 28, 2019
0.6930
0.6963
0.6000
0.6000
67,800
-0.06(-9.09%)
Jun 27, 2019
0.7182
0.7199
0.6600
0.6600
28,332
-0.02(-2.94%)
Jun 26, 2019
0.7200
0.7239
0.6800
0.6800
39,300
-0.05(-6.22%)
Jun 25, 2019
0.7000
0.7500
0.7000
0.7251
20,844
-0.00(-0.67%)
Jun 24, 2019
0.7200
0.7500
0.7200
0.7300
23,831
+0.01(+1.39%)
Jun 21, 2019
0.7400
0.7500
0.7200
0.7200
17,400
-0.01(-0.69%)
Jun 20, 2019
0.7000
0.7500
0.7000
0.7250
69,747
+0.01(+1.54%)
Jun 19, 2019
0.7254
0.7490
0.6705
0.7140
16,768
-0.01(-0.83%)
Jun 18, 2019
0.7500
0.7500
0.6900
0.7200
26,940
+0.02(+3.18%)
Jun 17, 2019
0.7100
0.7500
0.6968
0.6978
22,522
-0.01(-0.88%)
Jun 14, 2019
0.6900
0.7280
0.6400
0.7040
41,700
+0.04(+6.68%)
Jun 13, 2019
0.7500
0.7500
0.6311
0.6599
88,885
-0.10(-12.71%)
Jun 12, 2019
0.7900
0.7900
0.7141
0.7560
52,509
+0.01(+0.79%)
Jun 11, 2019
0.7400
0.7744
0.7400
0.7501
16,934
-0.03(-3.41%)
Jun 10, 2019
0.7870
0.7898
0.7220
0.7766
23,050
+0.01(+1.68%)
Jun 07, 2019
0.7101
0.8018
0.7100
0.7638
57,000
+0.05(+7.58%)
Jun 06, 2019
0.7201
0.7770
0.7100
0.7100
21,503
-0.02(-2.74%)
Jun 05, 2019
0.7900
0.8300
0.7000
0.7300
94,612
-0.06(-7.59%)
Jun 04, 2019
0.8200
0.8300
0.7900
0.7900
73,529
-0.03(-3.42%)
Jun 03, 2019
0.8500
1.000
0.7570
0.8180
1,021,158
+0.04(+5.32%)
May 31, 2019
0.6600
0.7800
0.6300
0.7767
383,700
+0.13(+19.82%)
May 30, 2019
0.6309
0.6667
0.6300
0.6482
33,918
+0.02(+2.74%)
May 29, 2019
0.6700
0.6961
0.6300
0.6309
40,438
-0.04(-6.44%)
May 28, 2019
0.6333
0.6999
0.6000
0.6743
98,494
+0.03(+4.12%)
May 24, 2019
0.6380
0.6700
0.6001
0.6476
109,600
-0.00(-0.37%)
May 23, 2019
0.7400
0.7400
0.6255
0.6500
193,543
+0.02(+3.17%)
May 22, 2019
0.5800
0.6700
0.5500
0.6300
253,132
+0.03(+5.00%)
May 21, 2019
0.6200
0.6500
0.5800
0.6000
89,660
-0.04(-6.25%)
May 20, 2019
0.7100
0.7300
0.6000
0.6400
127,472
-0.08(-11.11%)
May 17, 2019
0.8500
0.8505
0.7001
0.7200
112,100
-0.10(-12.44%)
May 16, 2019
0.9000
0.9076
0.8000
0.8223
267,604
-0.09(-9.64%)
May 15, 2019
0.9800
1.230
0.8900
0.9100
1,193,366
+0.15(+19.74%)
May 14, 2019
0.8900
0.9400
0.7500
0.7600
53,694
-0.14(-15.56%)
May 13, 2019
0.9800
0.9800
0.9000
0.9000
22,546
-0.04(-3.90%)
May 10, 2019
0.9660
0.9660
0.9064
0.9365
11,000
+0.02(+1.79%)
May 09, 2019
0.9500
0.9975
0.9200
0.9200
10,397
-0.00(-0.50%)
May 08, 2019
0.9700
0.9700
0.9105
0.9246
21,881
-0.06(-6.16%)
May 07, 2019
0.9923
1.000
0.9700
0.9853
4,413
-0.00(-0.47%)
May 06, 2019
1.100
1.100
0.9600
0.9900
43,083
-0.08(-7.48%)
May 03, 2019
1.100
1.120
1.010
1.070
149,300
+0.05(+4.90%)
May 02, 2019
0.9400
1.050
0.8900
1.020
276,942
+0.11(+12.11%)
May 01, 2019
0.8940
0.9390
0.8940
0.9098
14,082
+0.01(+1.09%)
Apr 30, 2019
0.9050
0.9126
0.8940
0.9000
32,723
-0.03(-3.23%)
Apr 29, 2019
0.9400
0.9492
0.9086
0.9300
3,068
+0.03(+3.84%)
Apr 26, 2019
0.8800
0.9492
0.8800
0.8956
35,600
+0.01(+0.63%)
Apr 25, 2019
0.9200
0.9500
0.8900
0.8900
37,775
-0.05(-5.78%)
Apr 24, 2019
0.9450
0.9737
0.9400
0.9446
18,252
+0.00(+0.49%)
Apr 23, 2019
0.9700
0.9900
0.9400
0.9400
26,683
-0.05(-5.04%)
Apr 22, 2019
0.9700
1.000
0.9700
0.9899
25,293
+0.01(+1.01%)
Apr 18, 2019
0.9500
1.000
0.9500
0.9800
32,300
-0.01(-0.51%)
Apr 17, 2019
1.030
1.030
0.9200
0.9850
46,962
-0.01(-1.03%)
Apr 16, 2019
0.9559
1.030
0.9425
0.9953
21,985
+0.04(+3.68%)
Apr 15, 2019
1.000
1.050
0.9300
0.9600
34,291
-0.04(-4.00%)
Apr 12, 2019
1.020
1.150
0.9510
1.000
286,000
-0.01(-0.99%)
Apr 11, 2019
0.9400
1.020
0.8800
1.010
77,533
+0.09(+10.15%)
Apr 10, 2019
0.9291
0.9689
0.9000
0.9169
25,922
-0.06(-6.44%)
Apr 09, 2019
0.9434
0.9800
0.8320
0.9800
90,926
+0.04(+4.26%)
Apr 08, 2019
1.040
1.040
0.8520
0.9400
35,684
-0.01(-1.05%)
Apr 05, 2019
0.9098
1.056
0.8394
0.9500
123,500
+0.05(+5.56%)
Apr 04, 2019
0.8200
0.9000
0.8200
0.9000
37,606
+0.09(+11.10%)
Apr 03, 2019
0.8200
0.8559
0.8100
0.8101
52,647
-0.03(-3.56%)
Apr 02, 2019
0.8600
0.9200
0.8200
0.8400
35,702
-0.03(-3.45%)
Apr 01, 2019
0.9660
0.9765
0.8516
0.8700
46,717
-0.05(-5.43%)
Mar 29, 2019
0.8699
0.9977
0.8500
0.9200
70,100
+0.06(+6.98%)
Mar 28, 2019
0.8700
0.9322
0.8115
0.8600
239,560
-0.16(-15.69%)
Mar 27, 2019
1.020
1.100
0.9800
1.020
114,640
+0.03(+3.03%)
Mar 26, 2019
0.9700
1.070
0.9600
0.9900
94,848
+0.00(+0.00%)
Mar 25, 2019
0.9900
1.170
0.9600
0.9900
281,997
+0.03(+2.65%)
Mar 22, 2019
1.020
1.050
0.9500
0.9644
65,800
-0.07(-6.37%)
Mar 21, 2019
1.100
1.130
1.020
1.030
344,959
-0.09(-8.04%)
Mar 20, 2019
0.9400
1.190
0.8800
1.120
649,790
+0.25(+28.74%)
Mar 19, 2019
0.8500
0.9000
0.8000
0.8700
89,928
+0.05(+6.10%)
Mar 18, 2019
0.8100
0.8300
0.7500
0.8200
109,254
+0.01(+1.27%)
Mar 15, 2019
0.9280
1.000
0.7802
0.8097
318,900
-0.19(-19.03%)
Mar 14, 2019
0.7900
1.650
0.7300
1.000
2,682,851
+0.22(+28.21%)
Mar 13, 2019
0.6800
0.7800
0.6600
0.7800
127,285
+0.12(+18.18%)
Mar 12, 2019
0.6299
0.7175
0.5500
0.6600
151,743
+0.06(+9.45%)
Mar 11, 2019
0.6316
0.6547
0.6030
0.6030
4,250
+0.00(+0.23%)
Mar 08, 2019
0.6111
0.6825
0.6011
0.6016
60,200
-0.04(-6.00%)
Mar 07, 2019
0.6000
0.6400
0.6000
0.6400
8,370
+0.04(+6.84%)
Mar 06, 2019
0.6100
0.6289
0.5990
0.5990
17,217
-0.00(-0.15%)
Mar 05, 2019
0.6199
0.6200
0.5802
0.5999
13,361
-0.01(-2.25%)
Mar 04, 2019
0.6400
0.6400
0.5440
0.6137
5,795
+0.00(+0.61%)
Mar 01, 2019
0.5800
0.6500
0.5800
0.6100
9,200
+0.04(+7.02%)
Feb 28, 2019
0.5800
0.6900
0.5500
0.5700
125,913
-0.01(-1.72%)
Feb 27, 2019
0.5528
0.5932
0.5500
0.5800
33,199
+0.03(+5.24%)
Feb 26, 2019
0.5897
0.5897
0.5400
0.5511
12,724
-0.04(-6.58%)
Feb 25, 2019
0.5400
0.5899
0.5400
0.5899
8,624
+0.03(+5.34%)
Feb 22, 2019
0.5730
0.5850
0.5340
0.5600
20,500
-0.01(-1.77%)
Feb 21, 2019
0.5746
0.5944
0.5500
0.5701
19,834
-0.00(-0.33%)
Feb 20, 2019
0.5700
0.5985
0.5700
0.5720
15,980
-0.01(-1.38%)
Feb 19, 2019
0.5800
0.5800
0.5702
0.5800
25,377
+0.00(+0.00%)
Feb 15, 2019
0.5800
0.6000
0.5700
0.5800
4,000
+0.00(+0.00%)
Feb 14, 2019
0.5600
0.6000
0.5600
0.5800
48,475
-0.01(-1.69%)
Feb 13, 2019
0.5500
0.6000
0.5300
0.5900
56,620
+0.04(+7.27%)
Feb 12, 2019
0.5601
0.5970
0.5320
0.5500
69,658
+0.00(+0.27%)
Feb 11, 2019
0.5555
0.6484
0.5485
0.5485
29,379
-0.00(-0.27%)
Feb 08, 2019
0.6400
0.7200
0.5300
0.5500
118,400
-0.06(-9.84%)
Feb 07, 2019
0.6031
0.6400
0.5611
0.6100
54,720
-0.01(-1.61%)
Feb 06, 2019
0.6400
0.6400
0.6000
0.6200
7,713
+0.02(+3.33%)
Feb 05, 2019
0.6100
0.6500
0.6000
0.6000
120,775
-0.02(-3.23%)
Feb 04, 2019
0.5934
0.6200
0.5652
0.6200
23,466
+0.06(+9.73%)
Feb 01, 2019
0.5600
0.5990
0.5300
0.5650
98,700
+0.03(+6.58%)
Jan 31, 2019
0.5100
0.5670
0.5100
0.5301
70,735
+0.03(+4.97%)
Jan 30, 2019
0.5230
0.5500
0.5050
0.5050
55,201
-0.02(-2.88%)
Jan 29, 2019
0.5100
0.5264
0.5000
0.5200
23,334
+0.01(+0.97%)
Jan 28, 2019
0.5220
0.6000
0.5000
0.5150
98,323
-0.04(-6.36%)
Jan 25, 2019
0.5100
0.6300
0.5100
0.5500
17,300
+0.01(+2.42%)
Jan 24, 2019
0.5294
0.5610
0.5000
0.5370
24,633
+0.01(+2.29%)
Jan 23, 2019
0.5577
0.5770
0.5000
0.5250
30,311
-0.01(-1.17%)
Jan 22, 2019
0.5960
0.5960
0.5200
0.5312
74,073
-0.06(-9.97%)
Jan 18, 2019
0.5300
0.6000
0.5300
0.5900
71,000
+0.04(+7.27%)
Jan 17, 2019
0.6000
0.6000
0.5100
0.5500
70,897
-0.03(-5.17%)
Jan 16, 2019
0.6400
0.6505
0.5301
0.5800
284,226
-0.08(-12.12%)
Jan 15, 2019
0.5800
0.8000
0.5800
0.6600
1,416,200
+0.08(+13.99%)
Jan 14, 2019
0.5800
0.5890
0.5600
0.5790
469,496
+0.00(+0.35%)
Jan 11, 2019
0.5750
0.5800
0.5500
0.5770
124,100
-0.00(-0.52%)
Jan 10, 2019
0.5000
0.5800
0.4800
0.5800
181,610
+0.07(+13.66%)
Jan 09, 2019
0.5201
0.5308
0.5000
0.5103
12,570
-0.02(-3.86%)
Jan 08, 2019
0.5203
0.5308
0.4000
0.5308
11,139
+0.01(+1.49%)
Jan 07, 2019
0.5700
0.5700
0.5203
0.5230
11,089
-0.03(-4.91%)
Jan 04, 2019
0.5600
0.5700
0.5400
0.5500
15,700
+0.00(+0.00%)
Jan 03, 2019
0.5700
0.5700
0.5110
0.5500
10,724
-0.02(-3.51%)
Jan 02, 2019
0.4800
0.5700
0.3801
0.5700
38,623
+0.06(+11.76%)
Dec 31, 2018
0.4700
0.5100
0.3700
0.5100
241,600
+0.04(+8.51%)
Dec 28, 2018
0.4300
0.4700
0.4300
0.4700
13,300
+0.02(+4.91%)
Dec 27, 2018
0.4417
0.4810
0.4000
0.4480
48,997
-0.03(-5.86%)
Dec 26, 2018
0.4500
0.4800
0.4400
0.4759
21,942
+0.02(+3.46%)
Dec 24, 2018
0.5600
0.5600
0.4600
0.4600
50,600
-0.07(-13.21%)
Dec 21, 2018
0.5300
0.5900
0.5000
0.5300
51,700
+0.03(+5.79%)
Dec 20, 2018
0.5200
0.5800
0.5000
0.5010
10,256
-0.03(-5.47%)
Dec 19, 2018
0.5600
0.5701
0.5200
0.5300
18,783
-0.05(-8.57%)
Dec 18, 2018
0.5799
0.5800
0.5700
0.5797
11,304
+0.01(+1.70%)
Dec 17, 2018
0.5800
0.6381
0.5700
0.5700
23,119
-0.02(-3.39%)
Dec 14, 2018
0.6500
0.6500
0.5800
0.5900
16,000
-0.01(-1.35%)
Dec 13, 2018
0.6390
0.6400
0.5510
0.5981
67,384
-0.04(-6.55%)
Dec 12, 2018
0.6610
0.6667
0.6300
0.6400
33,903
-0.03(-4.46%)
Dec 11, 2018
0.6834
0.7000
0.6600
0.6699
35,457
-0.02(-2.91%)
Dec 10, 2018
0.6700
0.7000
0.6600
0.6900
18,950
-0.02(-2.82%)
Dec 07, 2018
0.7200
0.7200
0.6600
0.7100
46,100
-0.02(-3.07%)
Dec 06, 2018
0.7500
0.8999
0.6400
0.7325
252,074
-0.03(-3.62%)
Dec 04, 2018
0.7500
0.7600
0.7000
0.7600
15,500
+0.01(+1.92%)
Dec 03, 2018
0.7600
0.7600
0.7000
0.7457
42,219
+0.01(+1.73%)
Nov 30, 2018
0.6800
0.8150
0.6400
0.7330
101,400
+0.04(+6.23%)
Nov 29, 2018
0.6900
0.7100
0.6800
0.6900
88,121
-0.02(-2.25%)
Nov 28, 2018
0.7120
0.7140
0.6800
0.7059
86,715
-0.04(-5.88%)
Nov 27, 2018
0.8000
0.8000
0.7200
0.7500
60,467
-0.05(-6.25%)
Nov 26, 2018
0.7100
0.8000
0.6810
0.8000
81,334
+0.07(+9.59%)
Nov 23, 2018
0.7500
0.7600
0.6700
0.7300
55,300
-0.06(-7.58%)
Nov 21, 2018
0.7899
0.7899
0.7899
0
+0.02(+2.58%)
Nov 20, 2018
0.8330
0.8459
0.7521
0.7700
98,173
-0.08(-9.32%)
Nov 19, 2018
0.8800
0.9900
0.8330
0.8491
94,084
-0.05(-5.66%)
Nov 16, 2018
0.9400
0.9850
0.8610
0.9000
33,100
-0.05(-5.26%)
Nov 15, 2018
1.000
1.000
0.8600
0.9500
16,964
-0.03(-3.22%)
Nov 14, 2018
0.9337
1.070
0.9300
0.9816
93,634
+0.05(+5.86%)
Nov 13, 2018
0.9500
0.9500
0.9126
0.9273
10,162
-0.02(-2.38%)
Nov 12, 2018
0.9658
0.9933
0.9004
0.9499
4,458
+0.03(+3.25%)
Nov 09, 2018
0.9800
0.9800
0.9000
0.9200
43,100
-0.03(-3.16%)
Nov 08, 2018
0.8700
1.010
0.8700
0.9500
40,100
+0.05(+5.09%)
Nov 07, 2018
0.9154
0.9400
0.9000
0.9040
21,814
-0.04(-3.83%)
Nov 06, 2018
0.9400
0.9400
0.9000
0.9400
30,523
+0.03(+3.30%)
Nov 05, 2018
0.9000
0.9400
0.9000
0.9100
25,377
+0.01(+1.00%)
Nov 02, 2018
0.9150
0.9370
0.9010
0.9010
5,400
-0.04(-4.66%)
Nov 01, 2018
0.9050
0.9765
0.9050
0.9450
14,544
+0.04(+5.00%)
Oct 31, 2018
0.8970
0.9498
0.8970
0.9000
20,151
-0.01(-0.73%)
Oct 30, 2018
0.9800
1.010
0.8825
0.9066
29,542
-0.06(-6.54%)
Oct 29, 2018
1.010
1.059
0.9700
0.9700
24,243
-0.03(-3.00%)
Oct 26, 2018
1.040
1.040
1.000
1.000
25,900
-0.02(-2.44%)
Oct 25, 2018
1.069
1.080
1.000
1.025
46,205
+0.00(+0.49%)
Oct 24, 2018
1.080
1.080
1.010
1.020
17,847
-0.01(-0.97%)
Oct 23, 2018
1.050
1.090
1.020
1.030
6,763
-0.06(-5.50%)
Oct 22, 2018
1.100
1.100
1.040
1.090
2,513
+0.00(+0.00%)
Oct 19, 2018
1.090
1.130
1.070
1.090
35,400
+0.07(+6.86%)
Oct 18, 2018
1.080
1.136
1.020
1.020
34,239
-0.09(-8.11%)
Oct 17, 2018
1.060
1.140
1.060
1.110
8,309
+0.06(+5.71%)
Oct 16, 2018
1.020
1.190
1.020
1.050
70,927
+0.04(+3.96%)
Oct 15, 2018
1.040
1.050
1.010
1.010
23,164
-0.01(-0.98%)
Oct 12, 2018
1.000
1.070
1.000
1.020
13,200
+0.02(+1.63%)
Oct 11, 2018
1.040
1.095
1.000
1.004
31,085
-0.04(-3.50%)
Oct 10, 2018
1.040
1.080
1.022
1.040
32,715
+0.01(+0.97%)
Oct 09, 2018
1.030
1.090
1.020
1.030
28,670
-0.02(-1.90%)
Oct 08, 2018
1.070
1.135
1.000
1.050
107,371
-0.02(-1.87%)
Oct 05, 2018
1.110
1.140
1.070
1.070
4,100
-0.03(-2.73%)
Oct 04, 2018
1.140
1.160
1.070
1.100
15,536
-0.03(-2.65%)
Oct 03, 2018
1.180
1.180
1.130
1.130
6,539
+0.00(+0.00%)
Oct 02, 2018
1.150
1.210
1.130
1.130
19,332
+0.00(+0.00%)
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.