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
Mandalay Resources Corp
(TSX:
MND
)
2.090
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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 29, 2017
0.3300
0.3400
0.3300
0.3350
211,945
+0.01(+1.52%)
Sep 28, 2017
0.3350
0.3450
0.3250
0.3300
344,372
-0.01(-1.49%)
Sep 27, 2017
0.3300
0.3400
0.3300
0.3350
80,106
+0.01(+1.52%)
Sep 26, 2017
0.3350
0.3450
0.3300
0.3300
49,559
-0.01(-3.65%)
Sep 25, 2017
0.3350
0.3450
0.3300
0.3425
132,989
+0.01(+2.24%)
Sep 22, 2017
0.3400
0.3450
0.3350
0.3350
169,633
+0.01(+1.52%)
Sep 21, 2017
0.3300
0.3400
0.3300
0.3300
48,474
-0.01(-2.94%)
Sep 20, 2017
0.3300
0.3400
0.3300
0.3400
102,202
+0.01(+3.03%)
Sep 19, 2017
0.3250
0.3350
0.3200
0.3300
180,551
-0.01(-1.49%)
Sep 18, 2017
0.3350
0.3350
0.3250
0.3350
246,348
+0.01(+1.52%)
Sep 15, 2017
0.3300
0.3350
0.3150
0.3300
4,181,381
+0.01(+1.54%)
Sep 14, 2017
0.3300
0.3300
0.3200
0.3250
157,441
+0.00(+0.00%)
Sep 13, 2017
0.3200
0.3250
0.3200
0.3250
115,640
+0.01(+1.56%)
Sep 12, 2017
0.3250
0.3300
0.3100
0.3200
411,674
-0.01(-2.29%)
Sep 11, 2017
0.3400
0.3450
0.3225
0.3275
415,224
-0.01(-3.68%)
Sep 08, 2017
0.3550
0.3550
0.3400
0.3400
99,724
-0.01(-4.23%)
Sep 07, 2017
0.3600
0.3600
0.3500
0.3550
424,562
+0.01(+1.43%)
Sep 06, 2017
0.3500
0.3650
0.3500
0.3500
504,184
+0.01(+1.45%)
Sep 05, 2017
0.3700
0.3750
0.3450
0.3450
438,783
-0.03(-6.76%)
Sep 01, 2017
0.3600
0.3700
0.3500
0.3700
99,562
+0.02(+4.23%)
Aug 31, 2017
0.3600
0.3650
0.3450
0.3550
519,149
-0.01(-1.39%)
Aug 30, 2017
0.3600
0.3650
0.3400
0.3600
414,629
+0.00(+0.00%)
Aug 29, 2017
0.3700
0.3800
0.3600
0.3600
106,991
+0.00(+0.00%)
Aug 28, 2017
0.3600
0.3600
0.3550
0.3600
167,418
+0.01(+2.86%)
Aug 25, 2017
0.3550
0.3550
0.3450
0.3500
127,217
+0.01(+2.94%)
Aug 24, 2017
0.3450
0.3550
0.3400
0.3400
270,129
-0.01(-2.86%)
Aug 23, 2017
0.3650
0.3650
0.3450
0.3500
241,111
-0.01(-1.41%)
Aug 22, 2017
0.3550
0.3600
0.3500
0.3550
369,831
-0.00(-0.70%)
Aug 21, 2017
0.3650
0.3650
0.3550
0.3575
93,637
-0.00(-0.69%)
Aug 18, 2017
0.3700
0.3700
0.3550
0.3600
466,364
+0.00(+0.00%)
Aug 17, 2017
0.3600
0.3750
0.3550
0.3600
268,297
+0.01(+1.41%)
Aug 16, 2017
0.3550
0.3625
0.3550
0.3550
472,480
-0.01(-1.39%)
Aug 15, 2017
0.3600
0.3675
0.3550
0.3600
321,780
-0.01(-1.37%)
Aug 14, 2017
0.3750
0.3750
0.3650
0.3650
70,565
+0.00(+0.00%)
Aug 11, 2017
0.3800
0.3800
0.3450
0.3650
231,104
-0.01(-2.67%)
Aug 10, 2017
0.3750
0.3800
0.3700
0.3750
134,066
+0.01(+1.35%)
Aug 09, 2017
0.3750
0.3800
0.3700
0.3700
206,040
-0.00(-0.67%)
Aug 08, 2017
0.3600
0.3750
0.3600
0.3725
307,240
+0.03(+7.97%)
Aug 04, 2017
0.3600
0.3700
0.3450
0.3450
156,540
-0.02(-5.48%)
Aug 03, 2017
0.3650
0.3700
0.3600
0.3650
136,272
-0.02(-3.95%)
Aug 02, 2017
0.3800
0.3850
0.3700
0.3800
698,010
-0.01(-1.30%)
Aug 01, 2017
0.3800
0.3950
0.3800
0.3850
301,340
-0.01(-1.28%)
Jul 31, 2017
0.4000
0.4100
0.3800
0.3900
1,993,132
-0.01(-2.50%)
Jul 28, 2017
0.3800
0.4050
0.3750
0.4000
1,050,595
+0.03(+6.67%)
Jul 27, 2017
0.3700
0.3800
0.3650
0.3750
685,363
+0.00(+0.00%)
Jul 26, 2017
0.3650
0.3750
0.3650
0.3750
370,407
+0.00(+0.00%)
Jul 25, 2017
0.3750
0.3800
0.3650
0.3750
637,263
-0.01(-2.60%)
Jul 24, 2017
0.3650
0.3900
0.3650
0.3850
674,851
+0.02(+4.76%)
Jul 21, 2017
0.3600
0.3750
0.3600
0.3675
78,350
+0.01(+3.52%)
Jul 20, 2017
0.3600
0.3600
0.3500
0.3550
174,395
-0.01(-1.39%)
Jul 19, 2017
0.3600
0.3650
0.3500
0.3600
446,275
+0.00(+0.00%)
Jul 18, 2017
0.3450
0.3600
0.3400
0.3600
686,321
+0.02(+5.88%)
Jul 17, 2017
0.3350
0.3450
0.3350
0.3400
1,257,416
+0.01(+1.49%)
Jul 14, 2017
0.3400
0.3450
0.3350
0.3350
562,683
+0.00(+0.00%)
Jul 13, 2017
0.3400
0.3500
0.3350
0.3350
810,712
+0.00(+0.00%)
Jul 12, 2017
0.3300
0.3475
0.3250
0.3350
219,465
-0.01(-1.47%)
Jul 11, 2017
0.3450
0.3500
0.3350
0.3400
305,459
+0.00(+0.00%)
Jul 10, 2017
0.3500
0.3500
0.3350
0.3400
642,430
+0.01(+1.49%)
Jul 07, 2017
0.3300
0.3550
0.3300
0.3350
780,438
-0.01(-4.29%)
Jul 06, 2017
0.3500
0.3500
0.3350
0.3500
412,804
+0.00(+0.00%)
Jul 05, 2017
0.3700
0.3700
0.3500
0.3500
776,011
-0.02(-5.41%)
Jul 04, 2017
0.4150
0.4150
0.3700
0.3700
404,385
-0.01(-1.33%)
Jul 03, 2017
0.3750
0.3750
0.3750
0.3750
0
+0.00(+0.00%)
Jun 30, 2017
0.3800
0.3850
0.3650
0.3750
662,203
-0.01(-1.32%)
Jun 29, 2017
0.3900
0.3950
0.3750
0.3800
1,164,645
-0.01(-2.56%)
Jun 28, 2017
0.4000
0.4050
0.3900
0.3900
1,584,559
+0.00(+0.00%)
Jun 27, 2017
0.4050
0.4200
0.3900
0.3900
463,181
+0.00(+0.00%)
Jun 26, 2017
0.4050
0.4150
0.3900
0.3900
512,181
-0.02(-3.70%)
Jun 23, 2017
0.4000
0.4100
0.3950
0.4050
520,200
+0.01(+2.53%)
Jun 22, 2017
0.3900
0.4000
0.3900
0.3950
310,235
+0.01(+1.28%)
Jun 21, 2017
0.4200
0.4200
0.3800
0.3900
609,098
-0.01(-2.50%)
Jun 20, 2017
0.3900
0.4200
0.3900
0.4000
383,443
+0.02(+3.90%)
Jun 19, 2017
0.3850
0.4000
0.3750
0.3850
447,515
-0.02(-4.94%)
Jun 16, 2017
0.4800
0.4800
0.3900
0.4050
1,255,018
-0.05(-10.99%)
Jun 15, 2017
0.4900
0.5100
0.4550
0.4550
683,175
-0.03(-6.19%)
Jun 14, 2017
0.4950
0.4950
0.4850
0.4850
202,603
-0.01(-2.02%)
Jun 13, 2017
0.4850
0.5000
0.4800
0.4950
394,987
+0.01(+2.06%)
Jun 12, 2017
0.4850
0.5200
0.4800
0.4850
381,638
-0.01(-2.02%)
Jun 09, 2017
0.5500
0.5500
0.4700
0.4950
900,498
-0.07(-11.61%)
Jun 08, 2017
0.5600
0.5700
0.5200
0.5600
754,579
-0.02(-3.45%)
Jun 07, 2017
0.5700
0.5800
0.5600
0.5800
112,541
+0.01(+1.75%)
Jun 06, 2017
0.5700
0.5800
0.5600
0.5700
333,878
-0.01(-0.87%)
Jun 05, 2017
0.5800
0.5800
0.5700
0.5750
56,316
+0.01(+0.88%)
Jun 02, 2017
0.5800
0.5800
0.5700
0.5700
80,483
-0.01(-1.72%)
Jun 01, 2017
0.5800
0.5800
0.5700
0.5800
326,810
+0.00(+0.00%)
May 31, 2017
0.5800
0.5900
0.5700
0.5800
485,151
-0.01(-1.69%)
May 30, 2017
0.5900
0.6000
0.5900
0.5900
180,867
+0.00(+0.00%)
May 29, 2017
0.6200
0.6200
0.5900
0.5900
72,636
-0.03(-4.84%)
May 26, 2017
0.6300
0.6300
0.6000
0.6200
403,216
-0.01(-1.59%)
May 25, 2017
0.6200
0.6300
0.6150
0.6300
65,223
+0.01(+1.61%)
May 24, 2017
0.6200
0.6200
0.6100
0.6200
197,893
+0.01(+1.64%)
May 23, 2017
0.6200
0.6200
0.6000
0.6100
187,604
+0.01(+1.67%)
May 19, 2017
0.6200
0.6200
0.5900
0.6000
180,643
+0.00(+0.00%)
May 18, 2017
0.6100
0.6100
0.5900
0.6000
176,409
-0.01(-1.64%)
May 17, 2017
0.6100
0.6300
0.6050
0.6100
162,336
-0.01(-1.61%)
May 16, 2017
0.6000
0.6300
0.5950
0.6200
675,557
+0.02(+3.33%)
May 15, 2017
0.6000
0.6000
0.5800
0.6000
423,414
+0.02(+3.45%)
May 12, 2017
0.5500
0.5800
0.5400
0.5800
371,102
+0.03(+5.45%)
May 11, 2017
0.5300
0.5500
0.5300
0.5500
194,150
+0.02(+3.77%)
May 10, 2017
0.5400
0.5500
0.5300
0.5300
158,324
-0.02(-3.64%)
May 09, 2017
0.5400
0.5800
0.5200
0.5500
455,506
+0.01(+1.85%)
May 08, 2017
0.5400
0.5500
0.5400
0.5400
78,509
+0.00(+0.00%)
May 05, 2017
0.5300
0.5500
0.5200
0.5400
268,087
+0.01(+1.89%)
May 04, 2017
0.5400
0.5500
0.5300
0.5300
326,230
-0.01(-1.85%)
May 03, 2017
0.5600
0.5700
0.5100
0.5400
2,118,436
-0.02(-3.57%)
May 02, 2017
0.5700
0.5700
0.5600
0.5600
82,784
-0.01(-1.75%)
May 01, 2017
0.5800
0.5800
0.5600
0.5700
274,784
+0.00(+0.00%)
Apr 28, 2017
0.5900
0.5900
0.5600
0.5700
2,195,167
-0.02(-3.39%)
Apr 27, 2017
0.5800
0.5900
0.5700
0.5900
438,018
+0.01(+1.72%)
Apr 26, 2017
0.5800
0.5900
0.5700
0.5800
185,279
-0.01(-1.69%)
Apr 25, 2017
0.5800
0.5900
0.5750
0.5900
339,649
+0.00(+0.00%)
Apr 24, 2017
0.5900
0.5900
0.5700
0.5900
1,168,247
+0.00(+0.00%)
Apr 21, 2017
0.5800
0.5900
0.5700
0.5900
419,436
+0.02(+3.51%)
Apr 20, 2017
0.5800
0.5900
0.5700
0.5700
224,315
-0.01(-1.72%)
Apr 19, 2017
0.5900
0.5900
0.5800
0.5800
155,616
-0.01(-1.69%)
Apr 18, 2017
0.5900
0.5900
0.5800
0.5900
157,522
+0.00(+0.00%)
Apr 17, 2017
0.5800
0.5900
0.5800
0.5900
603,734
+0.00(+0.00%)
Apr 13, 2017
0.5900
0.5900
0.5800
0.5900
50,783
+0.00(+0.00%)
Apr 12, 2017
0.5800
0.5900
0.5700
0.5900
373,361
+0.02(+3.51%)
Apr 11, 2017
0.6000
0.6000
0.5700
0.5700
475,214
-0.02(-3.39%)
Apr 10, 2017
0.5900
0.6000
0.5800
0.5900
363,845
+0.01(+1.72%)
Apr 07, 2017
0.5900
0.5900
0.5800
0.5800
252,086
-0.01(-1.69%)
Apr 06, 2017
0.5800
0.5900
0.5700
0.5900
902,479
+0.02(+3.51%)
Apr 05, 2017
0.5600
0.5900
0.5600
0.5700
645,595
-0.02(-3.39%)
Apr 04, 2017
0.6000
0.6000
0.5600
0.5900
1,657,823
-0.01(-1.67%)
Apr 03, 2017
0.6000
0.6200
0.5800
0.6000
573,473
+0.01(+1.69%)
Mar 31, 2017
0.6000
0.6100
0.5900
0.5900
381,991
-0.01(-1.67%)
Mar 30, 2017
0.6100
0.6100
0.5900
0.6000
390,865
-0.02(-3.23%)
Mar 29, 2017
0.5900
0.6200
0.5800
0.6200
1,594,470
+0.04(+6.90%)
Mar 28, 2017
0.5900
0.6000
0.5800
0.5800
1,317,554
-0.02(-3.33%)
Mar 27, 2017
0.5900
0.6000
0.5900
0.6000
238,667
+0.02(+3.45%)
Mar 24, 2017
0.5900
0.6000
0.5800
0.5800
145,291
-0.01(-1.69%)
Mar 23, 2017
0.6000
0.6000
0.5800
0.5900
543,593
-0.01(-1.67%)
Mar 22, 2017
0.6100
0.6100
0.5800
0.6000
324,466
-0.01(-1.64%)
Mar 21, 2017
0.6000
0.6100
0.5900
0.6100
412,788
+0.00(+0.00%)
Mar 20, 2017
0.6100
0.6150
0.5800
0.6100
921,326
+0.01(+1.67%)
Mar 17, 2017
0.6200
0.6200
0.5900
0.6000
1,724,593
-0.01(-1.64%)
Mar 16, 2017
0.6300
0.6300
0.6000
0.6100
250,282
-0.01(-1.61%)
Mar 15, 2017
0.6000
0.6200
0.5900
0.6200
568,536
+0.00(+0.00%)
Mar 14, 2017
0.6200
0.6300
0.6000
0.6200
316,752
-0.02(-3.13%)
Mar 13, 2017
0.6100
0.6400
0.6100
0.6400
361,661
+0.03(+4.92%)
Mar 10, 2017
0.6200
0.6300
0.6000
0.6100
1,336,008
-0.01(-1.61%)
Mar 09, 2017
0.6300
0.6300
0.6000
0.6200
2,934,414
-0.01(-1.59%)
Mar 08, 2017
0.6300
0.6300
0.6100
0.6300
169,759
+0.01(+1.61%)
Mar 07, 2017
0.6300
0.6400
0.6100
0.6200
497,771
+0.00(+0.00%)
Mar 06, 2017
0.6300
0.6400
0.6100
0.6200
939,475
+0.00(+0.00%)
Mar 03, 2017
0.6200
0.6400
0.6100
0.6200
702,628
+0.00(+0.00%)
Mar 02, 2017
0.6500
0.6500
0.6200
0.6200
936,227
-0.02(-3.13%)
Mar 01, 2017
0.6600
0.6800
0.6400
0.6400
272,993
-0.02(-3.03%)
Feb 28, 2017
0.6700
0.7000
0.6400
0.6600
345,596
+0.00(+0.00%)
Feb 27, 2017
0.6600
0.6700
0.6400
0.6600
726,808
+0.03(+4.76%)
Feb 24, 2017
0.7100
0.7100
0.6300
0.6300
1,754,709
-0.06(-8.70%)
Feb 23, 2017
0.7300
0.7300
0.6900
0.6900
2,108,239
-0.03(-4.17%)
Feb 22, 2017
0.7800
0.7800
0.7200
0.7200
449,916
-0.04(-5.26%)
Feb 21, 2017
0.7700
0.7900
0.7500
0.7600
415,965
-0.03(-3.80%)
Feb 17, 2017
0.7900
0.7900
0.7900
0
-0.01(-1.25%)
Feb 16, 2017
0.8000
0.8000
0.7900
0.8000
119,057
+0.00(+0.00%)
Feb 15, 2017
0.8000
0.8000
0.7900
0.8000
289,578
+0.00(+0.00%)
Feb 14, 2017
0.8100
0.8100
0.7900
0.8000
163,377
+0.00(+0.00%)
Feb 13, 2017
0.8400
0.8400
0.8000
0.8000
484,301
-0.03(-3.61%)
Feb 10, 2017
0.8200
0.8500
0.8200
0.8300
413,962
+0.03(+3.75%)
Feb 09, 2017
0.8100
0.8200
0.8000
0.8000
288,861
+0.00(+0.00%)
Feb 08, 2017
0.8300
0.8300
0.8000
0.8000
509,967
-0.01(-1.23%)
Feb 07, 2017
0.8300
0.8500
0.8100
0.8100
1,436,124
-0.04(-4.71%)
Feb 06, 2017
0.8600
0.8700
0.8400
0.8500
324,041
-0.01(-1.16%)
Feb 03, 2017
0.8800
0.8800
0.8200
0.8600
222,734
-0.01(-1.15%)
Feb 02, 2017
0.8700
0.9000
0.8700
0.8700
267,448
-0.01(-1.14%)
Feb 01, 2017
0.8700
0.8800
0.8600
0.8800
105,029
+0.00(+0.00%)
Jan 31, 2017
0.8800
0.8800
0.8500
0.8800
67,453
+0.02(+2.33%)
Jan 30, 2017
0.8500
0.8600
0.8200
0.8600
114,481
+0.03(+3.61%)
Jan 27, 2017
0.8800
0.8800
0.8000
0.8300
244,981
-0.04(-4.60%)
Jan 26, 2017
0.8900
0.8900
0.8600
0.8700
127,183
-0.02(-2.25%)
Jan 25, 2017
0.8800
0.8900
0.8700
0.8900
96,430
+0.01(+1.14%)
Jan 24, 2017
0.9200
0.9200
0.8700
0.8800
182,534
+0.00(+0.00%)
Jan 23, 2017
0.9000
0.9300
0.8800
0.8800
730,057
+0.01(+1.15%)
Jan 20, 2017
0.9100
0.9100
0.8700
0.8700
286,693
-0.02(-2.25%)
Jan 19, 2017
0.9000
0.9100
0.8700
0.8900
247,906
+0.01(+1.14%)
Jan 18, 2017
0.8800
0.9100
0.8700
0.8800
241,918
-0.01(-1.12%)
Jan 17, 2017
0.9400
0.9400
0.8800
0.8900
284,072
-0.02(-2.20%)
Jan 16, 2017
0.9200
0.9400
0.8900
0.9100
144,548
+0.00(+0.00%)
Jan 13, 2017
0.9100
0.9600
0.8900
0.9100
381,501
+0.01(+1.11%)
Jan 12, 2017
0.9400
0.9400
0.9000
0.9000
176,851
+0.00(+0.00%)
Jan 11, 2017
0.9500
0.9500
0.8900
0.9000
375,033
-0.01(-1.10%)
Jan 10, 2017
0.9200
0.9800
0.9100
0.9100
456,475
+0.00(+0.00%)
Jan 09, 2017
0.9300
0.9400
0.8900
0.9100
385,623
+0.02(+2.25%)
Jan 06, 2017
0.9800
0.9800
0.8800
0.8900
378,443
-0.04(-4.30%)
Jan 05, 2017
0.8800
0.9900
0.8800
0.9300
837,109
+0.04(+4.49%)
Jan 04, 2017
0.8200
0.9100
0.8200
0.8900
461,424
+0.06(+7.23%)
Jan 03, 2017
0.8100
0.8700
0.8100
0.8300
620,746
+0.03(+3.75%)
Dec 30, 2016
0.8000
0.8000
0.8000
0
-0.01(-1.23%)
Dec 29, 2016
0.8000
0.8300
0.7900
0.8100
512,520
+0.03(+3.85%)
Dec 28, 2016
0.7500
0.8200
0.7500
0.7800
1,543,581
+0.03(+4.00%)
Dec 23, 2016
0.7500
0.7500
0.7500
0
+0.01(+1.35%)
Dec 22, 2016
0.7200
0.7800
0.7100
0.7400
437,511
+0.04(+5.71%)
Dec 21, 2016
0.6900
0.7300
0.6900
0.7000
185,201
+0.00(+0.00%)
Dec 20, 2016
0.7000
0.7200
0.6900
0.7000
162,000
-0.01(-1.41%)
Dec 19, 2016
0.7100
0.7200
0.7000
0.7100
148,630
+0.02(+2.90%)
Dec 16, 2016
0.7200
0.7200
0.6900
0.6900
591,698
-0.01(-1.43%)
Dec 15, 2016
0.7200
0.7300
0.6700
0.7000
1,740,438
-0.02(-2.78%)
Dec 14, 2016
0.7500
0.7850
0.7100
0.7200
514,354
-0.02(-2.70%)
Dec 13, 2016
0.7400
0.7500
0.7300
0.7400
205,055
+0.01(+1.37%)
Dec 12, 2016
0.7300
0.7550
0.7200
0.7300
644,951
+0.02(+2.82%)
Dec 09, 2016
0.7700
0.7700
0.7100
0.7100
1,344,178
-0.04(-5.33%)
Dec 08, 2016
0.8100
0.8100
0.7300
0.7500
312,104
-0.04(-5.06%)
Dec 07, 2016
0.7800
0.8300
0.7500
0.7900
511,470
+0.01(+1.28%)
Dec 06, 2016
0.7500
0.8000
0.7200
0.7800
579,936
+0.06(+8.33%)
Dec 05, 2016
0.7500
0.7600
0.7200
0.7200
144,403
-0.02(-2.70%)
Dec 02, 2016
0.7000
0.7500
0.7000
0.7400
142,214
+0.05(+7.25%)
Dec 01, 2016
0.7100
0.7200
0.6700
0.6900
446,317
+0.02(+2.99%)
Nov 30, 2016
0.7300
0.7700
0.6700
0.6700
603,311
-0.07(-9.46%)
Nov 29, 2016
0.7300
0.7500
0.7200
0.7400
177,010
+0.00(+0.00%)
Nov 28, 2016
0.8000
0.8000
0.7300
0.7400
322,878
-0.03(-3.90%)
Nov 25, 2016
0.7800
0.8000
0.7650
0.7700
222,145
-0.02(-2.53%)
Nov 24, 2016
0.7700
0.7900
0.7600
0.7900
52,069
+0.02(+2.60%)
Nov 23, 2016
0.7800
0.7800
0.7400
0.7700
287,193
-0.02(-2.53%)
Nov 22, 2016
0.8200
0.8400
0.7900
0.7900
294,599
-0.02(-2.47%)
Nov 21, 2016
0.8400
0.8600
0.8100
0.8100
71,544
+0.01(+1.25%)
Nov 18, 2016
0.8100
0.8300
0.8000
0.8000
232,056
-0.02(-2.44%)
Nov 17, 2016
0.8500
0.8600
0.8100
0.8200
269,429
-0.01(-1.20%)
Nov 16, 2016
0.8500
0.8700
0.8250
0.8300
565,903
-0.01(-1.19%)
Nov 15, 2016
0.8500
0.9000
0.8400
0.8400
269,115
-0.02(-2.33%)
Nov 14, 2016
0.8900
0.9000
0.8100
0.8600
322,040
-0.04(-4.44%)
Nov 11, 2016
0.9100
0.9300
0.8900
0.9000
4,144,091
+0.00(+0.00%)
Nov 10, 2016
0.9300
0.9300
0.9000
0.9000
111,143
-0.02(-2.17%)
Nov 09, 2016
0.9500
0.9700
0.9200
0.9200
230,631
+0.00(+0.00%)
Nov 08, 2016
0.9100
0.9300
0.9100
0.9200
110,979
+0.01(+1.10%)
Nov 07, 2016
0.9300
0.9300
0.9100
0.9100
270,216
-0.01(-1.09%)
Nov 04, 2016
0.9500
0.9500
0.9200
0.9200
254,690
-0.01(-1.08%)
Nov 03, 2016
0.9700
0.9700
0.9300
0.9300
117,108
+0.01(+1.09%)
Nov 02, 2016
0.9800
1.020
0.9200
0.9200
251,763
-0.05(-5.15%)
Nov 01, 2016
1.030
1.040
0.9700
0.9700
361,405
-0.03(-3.00%)
Oct 31, 2016
1.050
1.050
1.000
1.000
121,502
-0.05(-4.76%)
Oct 28, 2016
1.040
1.060
1.020
1.050
199,873
+0.00(+0.00%)
Oct 27, 2016
1.020
1.060
1.000
1.050
132,890
+0.05(+5.00%)
Oct 26, 2016
1.070
1.070
1.000
1.000
248,726
-0.06(-5.66%)
Oct 25, 2016
1.040
1.060
1.030
1.060
277,540
+0.04(+3.92%)
Oct 24, 2016
1.030
1.040
1.020
1.020
80,576
-0.01(-0.97%)
Oct 21, 2016
1.020
1.040
1.000
1.030
370,310
+0.03(+3.00%)
Oct 20, 2016
1.020
1.040
0.9900
1.000
322,965
-0.02(-1.96%)
Oct 19, 2016
1.040
1.040
0.9900
1.020
411,159
-0.02(-1.92%)
Oct 18, 2016
1.020
1.050
1.000
1.040
326,042
+0.03(+2.97%)
Oct 17, 2016
1.010
1.030
0.9800
1.010
199,110
-0.01(-0.98%)
Oct 14, 2016
1.000
1.020
0.9800
1.020
126,917
+0.02(+2.00%)
Oct 13, 2016
0.9600
1.030
0.9500
1.000
224,322
+0.05(+5.26%)
Oct 12, 2016
0.9500
0.9600
0.9300
0.9500
320,872
+0.00(+0.00%)
Oct 11, 2016
0.9400
0.9700
0.9200
0.9500
436,046
+0.02(+2.15%)
Oct 07, 2016
0.9300
0.9300
0.9300
0
-0.01(-1.06%)
Oct 06, 2016
0.9300
0.9400
0.9200
0.9400
415,106
+0.02(+2.17%)
Oct 05, 2016
0.9400
0.9600
0.9200
0.9200
194,567
-0.02(-2.13%)
Oct 04, 2016
0.9100
0.9700
0.9100
0.9400
543,749
+0.04(+4.44%)
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.