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
Gear Energy Ltd
(TSX:
GXE
)
0.7700
UNCHANGED
Streaming Delayed Price
Updated: 3:55 PM EDT, May 17, 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 (%)
Jan 31, 2022
1.280
1.400
1.380
5,223,935
+0.13(+10.40%)
Jan 28, 2022
1.170
1.260
1.150
1.250
5,542,258
+0.10(+8.70%)
Jan 27, 2022
1.130
1.160
1.100
1.150
2,346,387
+0.05(+4.55%)
Jan 26, 2022
1.130
1.140
1.080
1.100
3,570,926
+0.02(+1.85%)
Jan 25, 2022
1.040
1.120
1.000
1.080
1,921,782
+0.04(+3.85%)
Jan 24, 2022
0.9600
1.050
0.9600
1.040
2,491,394
+0.00(+0.00%)
Jan 21, 2022
1.040
1.090
1.010
1.040
2,863,339
-0.04(-3.70%)
Jan 20, 2022
1.110
1.140
1.070
1.080
2,204,404
-0.02(-1.82%)
Jan 19, 2022
1.150
1.150
1.100
1.100
1,862,751
-0.02(-1.79%)
Jan 18, 2022
1.140
1.160
1.090
1.120
2,449,011
-0.01(-0.88%)
Jan 17, 2022
1.060
1.130
1.050
1.130
2,084,771
+0.08(+7.62%)
Jan 14, 2022
1.010
1.070
1.010
1.050
2,144,420
+0.04(+3.96%)
Jan 13, 2022
1.010
1.040
0.9900
1.010
1,587,671
+0.00(+0.00%)
Jan 12, 2022
0.9900
1.040
0.9700
1.010
2,964,503
+0.04(+4.12%)
Jan 11, 2022
0.9700
0.9900
0.9400
0.9700
2,123,913
+0.04(+4.30%)
Jan 10, 2022
0.9600
0.9600
0.9100
0.9300
974,928
-0.03(-3.12%)
Jan 07, 2022
0.9500
0.9600
0.9100
0.9600
1,077,718
+0.03(+3.23%)
Jan 06, 2022
0.9500
0.9600
0.9200
0.9300
1,448,051
+0.03(+3.33%)
Jan 05, 2022
0.9600
0.9900
0.9000
0.9000
1,625,280
-0.05(-5.26%)
Jan 04, 2022
0.9300
0.9600
0.9200
0.9500
1,325,560
+0.04(+4.40%)
Dec 31, 2021
0.9100
0.9100
0.9100
0
-0.02(-2.15%)
Dec 30, 2021
0.9200
0.9300
0.9100
0.9300
624,672
+0.01(+1.09%)
Dec 29, 2021
0.9200
0.9400
0.9100
0.9200
1,122,496
+0.03(+3.37%)
Dec 24, 2021
0.8900
0.8900
0.8900
0
-0.01(-1.11%)
Dec 23, 2021
0.9200
0.9200
0.9000
0.9000
681,221
+0.00(+0.00%)
Dec 22, 2021
0.8900
0.9200
0.8800
0.9000
627,598
+0.00(+0.00%)
Dec 21, 2021
0.8700
0.9000
0.8700
0.9000
589,047
+0.04(+4.65%)
Dec 20, 2021
0.8200
0.8600
0.8000
0.8600
920,195
-0.01(-1.15%)
Dec 17, 2021
0.8400
0.8700
0.8400
0.8700
1,132,314
-0.01(-1.14%)
Dec 16, 2021
0.8900
0.9300
0.8700
0.8800
1,347,101
+0.02(+2.33%)
Dec 15, 2021
0.8500
0.8900
0.8100
0.8600
1,537,800
-0.02(-2.27%)
Dec 14, 2021
0.8700
0.9100
0.8300
0.8800
1,827,925
-0.04(-4.35%)
Dec 13, 2021
0.9400
0.9500
0.8800
0.9200
2,190,960
-0.03(-3.16%)
Dec 10, 2021
0.9500
0.9500
0.9200
0.9500
959,681
+0.02(+2.15%)
Dec 09, 2021
0.9700
0.9700
0.9300
0.9300
1,799,766
-0.05(-5.10%)
Dec 08, 2021
1.000
1.010
0.9600
0.9800
1,277,035
-0.01(-1.01%)
Dec 07, 2021
1.010
1.010
0.9600
0.9900
2,402,811
+0.06(+6.45%)
Dec 06, 2021
0.8700
0.9400
0.8700
0.9300
2,392,856
+0.06(+6.90%)
Dec 03, 2021
0.8400
0.8800
0.7900
0.8700
3,162,370
+0.05(+6.10%)
Dec 02, 2021
0.7900
0.8500
0.7600
0.8200
1,378,402
+0.02(+2.50%)
Dec 01, 2021
0.8700
0.8900
0.8000
0.8000
1,126,341
-0.04(-4.76%)
Nov 30, 2021
0.8600
0.8800
0.8200
0.8400
1,973,481
-0.05(-5.62%)
Nov 29, 2021
0.9600
0.9600
0.8800
0.8900
1,326,644
+0.01(+1.14%)
Nov 26, 2021
0.8800
0.9100
0.8500
0.8800
4,011,744
-0.10(-10.20%)
Nov 25, 2021
0.9600
0.9900
0.9600
0.9800
217,699
+0.02(+2.08%)
Nov 24, 2021
0.9600
0.9900
0.9600
0.9600
1,120,874
+0.00(+0.00%)
Nov 23, 2021
0.9500
0.9900
0.9300
0.9600
1,542,663
+0.03(+3.23%)
Nov 22, 2021
0.9000
0.9500
0.9000
0.9300
829,108
+0.02(+2.20%)
Nov 19, 2021
0.9400
0.9400
0.8900
0.9100
1,608,295
-0.05(-5.21%)
Nov 18, 2021
0.9700
0.9700
0.9600
0.9600
921,117
+0.01(+1.05%)
Nov 17, 2021
0.9900
1.010
0.9300
0.9500
1,174,269
-0.04(-4.04%)
Nov 16, 2021
1.050
1.050
0.9900
0.9900
1,055,027
-0.03(-2.94%)
Nov 15, 2021
1.040
1.050
1.000
1.020
1,659,999
-0.06(-5.56%)
Nov 12, 2021
1.090
1.090
1.030
1.080
1,495,961
+0.01(+0.93%)
Nov 11, 2021
0.9800
1.080
0.9800
1.070
2,604,678
+0.08(+8.08%)
Nov 10, 2021
0.9500
0.9900
5,232,481
+0.06(+6.45%)
Nov 09, 2021
0.9300
0.9500
0.8800
0.9300
2,345,678
+0.02(+2.20%)
Nov 08, 2021
0.9100
0.9300
0.9000
0.9100
1,784,248
+0.01(+1.11%)
Nov 05, 2021
0.9000
0.9100
0.8700
0.9000
1,974,938
+0.02(+2.27%)
Nov 04, 2021
0.9100
0.9300
0.8700
0.8800
2,479,734
-0.03(-3.30%)
Nov 03, 2021
0.8500
0.9200
0.8400
0.9100
1,440,598
+0.03(+3.41%)
Nov 02, 2021
0.9000
0.9000
0.8600
0.8800
752,800
-0.02(-2.22%)
Nov 01, 2021
0.8900
0.8800
0.8800
0.9000
1,679,075
+0.02(+2.27%)
Oct 29, 2021
0.8600
0.8800
0.8600
0.8800
817,348
+0.00(+0.00%)
Oct 28, 2021
0.8400
0.8800
0.8200
0.8800
1,107,643
+0.04(+4.76%)
Oct 27, 2021
0.8500
0.9000
0.8400
0.8400
1,333,833
-0.04(-4.55%)
Oct 26, 2021
0.8900
0.8600
0.8800
1,975,101
-0.01(-1.12%)
Oct 25, 2021
0.9000
0.9200
0.8900
0.8900
2,541,493
+0.00(+0.00%)
Oct 22, 2021
0.9100
0.9100
0.8700
0.8900
1,157,072
-0.01(-1.11%)
Oct 21, 2021
0.9000
0.9100
0.8600
0.9000
793,196
-0.01(-1.10%)
Oct 20, 2021
0.8900
0.9300
0.8900
0.9100
928,357
+0.00(+0.00%)
Oct 19, 2021
0.9000
0.9200
0.8800
0.9100
798,832
+0.02(+2.25%)
Oct 18, 2021
0.9500
0.9500
0.8900
0.8900
2,071,783
-0.05(-5.32%)
Oct 15, 2021
0.9400
0.9500
0.9200
0.9400
1,384,202
+0.01(+1.08%)
Oct 14, 2021
0.9300
0.9500
0.9100
0.9300
1,658,866
+0.02(+2.20%)
Oct 13, 2021
0.9300
0.9300
0.9000
0.9100
670,923
-0.01(-1.09%)
Oct 12, 2021
0.9600
0.9600
0.9100
0.9200
1,041,728
-0.01(-1.08%)
Oct 08, 2021
0.9300
0.9300
0.9300
0
+0.01(+1.09%)
Oct 07, 2021
0.9100
0.9600
0.9100
0.9200
1,184,415
+0.01(+1.10%)
Oct 06, 2021
0.9200
0.9400
0.8900
0.9100
1,310,556
-0.04(-4.21%)
Oct 05, 2021
0.9800
0.9800
0.9300
0.9500
1,844,608
+0.01(+1.06%)
Oct 04, 2021
0.9100
0.9500
0.9100
0.9400
2,374,949
+0.05(+5.62%)
Oct 01, 2021
0.8500
0.9000
0.8300
0.8900
3,560,974
+0.06(+7.23%)
Sep 30, 2021
0.8100
0.8600
0.8100
0.8300
1,515,326
+0.00(+0.00%)
Sep 29, 2021
0.8300
0.8500
0.8100
0.8300
783,348
+0.00(+0.00%)
Sep 28, 2021
0.8700
0.8800
0.8300
0.8300
1,474,323
-0.03(-3.49%)
Sep 27, 2021
0.8800
0.8800
0.8500
0.8600
1,303,389
+0.04(+4.88%)
Sep 24, 2021
0.8000
0.8700
0.7700
0.8200
2,689,214
+0.02(+2.50%)
Sep 23, 2021
0.7300
0.8000
0.7200
0.8000
2,706,172
+0.07(+9.59%)
Sep 22, 2021
0.6900
0.7300
0.6900
0.7300
1,208,396
+0.05(+7.35%)
Sep 21, 2021
0.7000
0.7000
0.6700
0.6800
365,477
+0.01(+1.49%)
Sep 20, 2021
0.6700
0.7000
0.6500
0.6700
1,246,565
-0.01(-1.47%)
Sep 17, 2021
0.7000
0.7100
0.6800
0.6800
620,842
-0.03(-4.23%)
Sep 16, 2021
0.7200
0.7300
0.7000
0.7100
498,972
-0.01(-1.39%)
Sep 15, 2021
0.7100
0.7300
0.7000
0.7200
1,292,744
+0.04(+5.88%)
Sep 14, 2021
0.7400
0.7100
0.6800
0.6800
966,553
-0.03(-4.23%)
Sep 13, 2021
0.6700
0.7200
0.6700
0.7100
1,320,771
+0.05(+7.58%)
Sep 10, 2021
0.6900
0.6900
0.6600
0.6600
520,285
-0.02(-2.94%)
Sep 09, 2021
0.6800
0.6800
0.6600
0.6800
520,088
+0.00(+0.00%)
Sep 08, 2021
0.7000
0.7000
0.6600
0.6800
964,687
-0.01(-1.45%)
Sep 07, 2021
0.6500
0.7000
0.6500
0.6900
638,613
-0.01(-1.43%)
Sep 03, 2021
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Sep 02, 2021
0.6800
0.7200
0.6800
0.7000
1,071,541
+0.02(+2.94%)
Sep 01, 2021
0.6800
0.6800
0.6600
0.6800
316,492
+0.00(+0.00%)
Aug 31, 2021
0.6700
0.6900
0.6600
0.6800
292,121
+0.01(+1.49%)
Aug 30, 2021
0.6800
0.7000
0.6700
0.6700
786,250
-0.02(-2.90%)
Aug 27, 2021
0.6900
0.7000
0.6700
0.6900
790,655
+0.02(+2.99%)
Aug 26, 2021
0.6500
0.6900
0.6400
0.6700
443,164
+0.01(+1.52%)
Aug 25, 2021
0.6600
0.6800
0.6500
0.6600
332,687
+0.00(+0.00%)
Aug 24, 2021
0.6900
0.6900
0.6600
0.6600
671,469
+0.00(+0.00%)
Aug 23, 2021
0.6200
0.6700
0.6200
0.6600
950,967
+0.06(+10.00%)
Aug 20, 2021
0.5700
0.6100
0.5700
0.6000
483,104
+0.02(+3.45%)
Aug 19, 2021
0.5500
0.5800
0.5300
0.5800
2,074,809
+0.00(+0.00%)
Aug 18, 2021
0.6100
0.6300
0.5800
0.5800
787,697
-0.03(-4.92%)
Aug 17, 2021
0.6300
0.6300
0.6000
0.6100
770,751
-0.02(-3.17%)
Aug 16, 2021
0.6300
0.6600
0.6200
0.6300
1,090,237
-0.04(-5.97%)
Aug 13, 2021
0.6700
0.6800
0.6600
0.6700
428,959
+0.00(+0.00%)
Aug 12, 2021
0.7100
0.7100
0.6700
0.6700
358,360
-0.03(-4.29%)
Aug 11, 2021
0.6700
0.7000
0.6700
0.7000
1,025,980
+0.03(+4.48%)
Aug 10, 2021
0.6600
0.6800
0.6600
0.6700
545,448
+0.03(+4.69%)
Aug 09, 2021
0.6500
0.6800
0.6400
0.6400
1,274,119
-0.04(-5.88%)
Aug 06, 2021
0.7000
0.7000
0.6700
0.6800
396,794
-0.01(-1.45%)
Aug 05, 2021
0.6600
0.7000
0.6600
0.6900
631,051
+0.03(+4.55%)
Aug 04, 2021
0.6900
0.6900
0.6500
0.6600
1,226,319
-0.04(-5.71%)
Aug 03, 2021
0.6700
0.7200
0.6600
0.7000
1,836,248
-0.01(-1.41%)
Jul 30, 2021
0.7100
0.7100
0.7100
0
+0.01(+1.43%)
Jul 29, 2021
0.6900
0.7000
0.6600
0.7000
651,535
+0.04(+6.06%)
Jul 28, 2021
0.6800
0.6800
0.6500
0.6600
392,043
-0.01(-1.49%)
Jul 27, 2021
0.6800
0.6800
0.6500
0.6700
494,152
-0.01(-1.47%)
Jul 26, 2021
0.6800
0.7100
0.6700
0.6800
987,506
+0.02(+3.03%)
Jul 23, 2021
0.7100
0.7100
0.6600
0.6600
805,519
-0.03(-4.35%)
Jul 22, 2021
0.7300
0.7300
0.6900
0.6900
1,067,383
-0.03(-4.17%)
Jul 21, 2021
0.7200
0.7300
0.6900
0.7200
1,463,576
+0.02(+2.86%)
Jul 20, 2021
0.6400
0.7200
0.6200
0.7000
1,145,412
+0.04(+6.06%)
Jul 19, 2021
0.5700
0.6600
0.5700
0.6600
2,636,172
-0.02(-2.94%)
Jul 16, 2021
0.6800
0.7000
0.6300
0.6800
1,389,063
+0.00(+0.00%)
Jul 15, 2021
0.7300
0.7400
0.6700
0.6800
2,662,679
-0.07(-9.33%)
Jul 14, 2021
0.7700
0.7700
0.7300
0.7500
1,827,982
-0.02(-2.60%)
Jul 13, 2021
0.7600
0.7900
0.7400
0.7700
943,444
+0.02(+2.67%)
Jul 12, 2021
0.7700
0.7800
0.7500
0.7500
432,445
-0.03(-3.85%)
Jul 09, 2021
0.8000
0.8100
0.7700
0.7800
1,105,858
+0.00(+0.00%)
Jul 08, 2021
0.7500
0.7800
0.7400
0.7800
976,315
+0.00(+0.00%)
Jul 07, 2021
0.8300
0.8500
0.7600
0.7800
1,474,243
-0.03(-3.70%)
Jul 06, 2021
0.8800
0.8800
0.8100
0.8100
1,503,267
-0.08(-8.99%)
Jul 05, 2021
0.8500
0.8900
0.8300
0.8900
843,776
+0.05(+5.95%)
Jul 02, 2021
0.8900
0.8900
0.8400
0.8400
478,215
-0.01(-1.18%)
Jun 30, 2021
0.8500
0.8500
0.8500
0
+0.00(+0.00%)
Jun 29, 2021
0.8400
0.8800
0.8400
0.8500
930,260
+0.01(+1.19%)
Jun 28, 2021
0.8600
0.8800
0.8300
0.8400
706,369
-0.04(-4.55%)
Jun 25, 2021
0.9000
0.9000
0.8700
0.8800
968,644
-0.01(-1.12%)
Jun 24, 2021
0.8900
0.9000
0.8700
0.8900
792,962
+0.01(+1.14%)
Jun 23, 2021
0.9500
0.9500
0.8700
0.8800
1,670,154
-0.03(-3.30%)
Jun 22, 2021
0.9600
0.9600
0.8900
0.9100
1,622,333
-0.05(-5.21%)
Jun 21, 2021
0.7700
1.010
0.7500
0.9600
5,635,356
+0.21(+28.00%)
Jun 18, 2021
0.7500
0.7900
0.7400
0.7500
614,008
-0.03(-3.85%)
Jun 17, 2021
0.8000
0.8100
0.7500
0.7800
1,361,834
-0.04(-4.88%)
Jun 16, 2021
0.8000
0.8200
0.7900
0.8200
760,497
+0.02(+2.50%)
Jun 15, 2021
0.8000
0.8200
0.7900
0.8000
763,099
+0.00(+0.00%)
Jun 14, 2021
0.8200
0.8300
0.8000
0.8000
836,285
-0.01(-1.23%)
Jun 11, 2021
0.8000
0.8100
0.7900
0.8100
721,702
+0.02(+2.53%)
Jun 10, 2021
0.7800
0.8200
0.7700
0.7900
1,464,043
+0.00(+0.00%)
Jun 09, 2021
0.7800
0.7900
0.7800
0.7900
369,424
+0.00(+0.00%)
Jun 08, 2021
0.7900
0.8000
0.7600
0.7900
565,410
+0.02(+2.60%)
Jun 07, 2021
0.7900
0.7900
0.7700
0.7700
536,887
+0.00(+0.00%)
Jun 04, 2021
0.7800
0.8100
0.7700
0.7700
1,026,113
-0.02(-2.53%)
Jun 03, 2021
0.8000
0.8200
0.7800
0.7900
817,944
+0.00(+0.00%)
Jun 02, 2021
0.8100
0.8200
0.7900
0.7900
1,145,319
-0.02(-2.47%)
Jun 01, 2021
0.8400
0.8600
0.7800
0.8100
2,469,049
+0.00(+0.00%)
May 31, 2021
0.7500
0.8200
0.7400
0.8100
2,735,132
+0.08(+10.96%)
May 28, 2021
0.7300
0.7600
0.7200
0.7300
2,519,348
+0.03(+4.29%)
May 27, 2021
0.6800
0.7200
0.6800
0.7000
935,985
+0.01(+1.45%)
May 26, 2021
0.6800
0.6900
0.6600
0.6900
622,941
+0.02(+2.99%)
May 25, 2021
0.7000
0.7000
0.6600
0.6700
1,339,370
-0.02(-2.90%)
May 21, 2021
0.6900
0.6900
0.6900
0
+0.02(+2.99%)
May 20, 2021
0.6900
0.6900
0.6600
0.6700
641,835
-0.01(-1.47%)
May 19, 2021
0.6700
0.7000
0.6600
0.6800
724,839
-0.01(-1.45%)
May 18, 2021
0.7100
0.7100
0.6700
0.6900
1,129,000
+0.01(+1.47%)
May 17, 2021
0.6800
0.7000
0.6600
0.6800
1,104,504
+0.03(+4.62%)
May 14, 2021
0.6500
0.6800
0.6500
0.6500
923,051
+0.02(+3.17%)
May 13, 2021
0.6600
0.6900
0.6300
0.6300
1,084,274
-0.04(-5.97%)
May 12, 2021
0.7200
0.7300
0.6600
0.6700
1,540,646
-0.02(-2.90%)
May 11, 2021
0.6800
0.7500
0.6600
0.6900
1,133,138
-0.03(-4.17%)
May 10, 2021
0.7500
0.7500
0.7000
0.7200
1,940,848
-0.03(-4.00%)
May 07, 2021
0.7400
0.7700
0.7100
0.7500
1,036,388
+0.02(+2.74%)
May 06, 2021
0.8000
0.8000
0.6900
0.7300
2,873,586
-0.07(-8.75%)
May 05, 2021
0.8000
0.8600
0.7400
0.8000
4,231,285
+0.05(+6.67%)
May 04, 2021
0.7100
0.7500
0.6800
0.7500
3,929,529
+0.07(+10.29%)
May 03, 2021
0.5700
0.6800
0.5500
0.6800
7,785,400
+0.16(+30.77%)
Apr 30, 2021
0.5000
0.5500
0.5000
0.5200
5,641,257
+0.01(+1.96%)
Apr 29, 2021
0.5200
0.5200
0.5000
0.5100
1,015,929
+0.02(+3.03%)
Apr 28, 2021
0.4950
0.5100
0.4950
0.4950
909,879
+0.01(+1.02%)
Apr 27, 2021
0.5000
0.5000
0.4850
0.4900
712,947
-0.01(-1.01%)
Apr 26, 2021
0.4950
0.5000
0.4900
0.4950
203,446
+0.00(+0.00%)
Apr 23, 2021
0.4950
0.5000
0.4950
0.4950
262,341
+0.00(+0.00%)
Apr 22, 2021
0.5000
0.5200
0.4950
0.4950
400,788
-0.02(-2.94%)
Apr 21, 2021
0.5000
0.5300
0.5000
0.5100
974,014
+0.01(+2.00%)
Apr 20, 2021
0.5000
0.5100
0.4700
0.5000
2,211,357
+0.00(+0.00%)
Apr 19, 2021
0.5000
0.5200
0.4900
0.5000
6,628,369
+0.01(+1.01%)
Apr 16, 2021
0.5000
0.5000
0.4900
0.4950
96,791
+0.01(+1.02%)
Apr 15, 2021
0.5100
0.5100
0.4900
0.4900
241,843
-0.01(-2.00%)
Apr 14, 2021
0.4900
0.5100
0.4900
0.5000
1,043,022
+0.02(+3.09%)
Apr 13, 2021
0.4900
0.4950
0.4850
0.4850
137,590
-0.01(-1.02%)
Apr 12, 2021
0.5000
0.5000
0.4900
0.4900
172,409
-0.01(-2.00%)
Apr 09, 2021
0.5000
0.5100
0.4900
0.5000
99,371
+0.00(+0.00%)
Apr 08, 2021
0.5000
0.5100
0.4900
0.5000
291,191
+0.01(+2.04%)
Apr 07, 2021
0.5000
0.5100
0.4900
0.4900
172,647
-0.01(-2.00%)
Apr 06, 2021
0.4900
0.5100
0.4900
0.5000
85,136
+0.02(+3.09%)
Apr 05, 2021
0.5100
0.5100
0.4850
0.4850
281,566
-0.03(-4.90%)
Apr 01, 2021
0.5100
0.5100
0.5100
0
+0.00(+0.00%)
Mar 31, 2021
0.5100
0.5100
0.5000
0.5100
281,750
+0.01(+2.00%)
Mar 30, 2021
0.5200
0.5200
0.5000
0.5000
1,118,284
-0.01(-1.96%)
Mar 29, 2021
0.5600
0.5600
0.5100
0.5100
2,481,597
-0.03(-5.56%)
Mar 26, 2021
0.5200
0.6400
0.5200
0.5400
5,601,541
+0.04(+8.00%)
Mar 25, 2021
0.5000
0.5100
0.5000
0.5000
392,120
+0.00(+0.00%)
Mar 24, 2021
0.5100
0.5200
0.5000
0.5000
967,400
+0.01(+2.04%)
Mar 23, 2021
0.4900
0.5000
0.4850
0.4900
933,987
-0.01(-1.01%)
Mar 22, 2021
0.5100
0.5100
0.4800
0.4950
493,490
-0.02(-2.94%)
Mar 19, 2021
0.5000
0.5200
0.4700
0.5100
1,182,441
+0.03(+5.15%)
Mar 18, 2021
0.5100
0.5300
0.4800
0.4850
1,334,925
-0.03(-4.90%)
Mar 17, 2021
0.5000
0.5400
0.5000
0.5100
854,443
+0.02(+4.08%)
Mar 16, 2021
0.5000
0.5100
0.4900
0.4900
229,668
-0.02(-3.92%)
Mar 15, 2021
0.5000
0.5200
0.4800
0.5100
3,275,725
+0.01(+2.00%)
Mar 12, 2021
0.5200
0.5200
0.4800
0.5000
5,676,201
-0.01(-1.96%)
Mar 11, 2021
0.5000
0.5300
0.4900
0.5100
668,322
+0.02(+4.08%)
Mar 10, 2021
0.5000
0.5000
0.4700
0.4900
519,395
+0.00(+0.00%)
Mar 09, 2021
0.4550
0.4900
0.4550
0.4900
440,225
+0.02(+4.26%)
Mar 08, 2021
0.4600
0.4750
0.4300
0.4700
732,033
+0.03(+6.82%)
Mar 05, 2021
0.4050
0.4400
0.4050
0.4400
1,153,965
+0.04(+10.00%)
Mar 04, 2021
0.3900
0.4100
0.3800
0.4000
491,352
+0.01(+2.56%)
Mar 03, 2021
0.3750
0.4000
0.3750
0.3900
157,048
+0.00(+0.00%)
Mar 02, 2021
0.3900
0.4000
0.3700
0.3900
327,507
+0.01(+2.63%)
Mar 01, 2021
0.3800
0.3950
0.3600
0.3800
482,659
-0.02(-3.80%)
Feb 26, 2021
0.3800
0.3950
0.3500
0.3950
582,077
-0.01(-1.25%)
Feb 25, 2021
0.4300
0.4300
0.3800
0.4000
368,995
-0.02(-4.76%)
Feb 24, 2021
0.4000
0.4200
0.4000
0.4200
480,306
+0.03(+7.69%)
Feb 23, 2021
0.3950
0.4000
0.3800
0.3900
257,684
-0.01(-1.27%)
Feb 22, 2021
0.3650
0.3950
0.3650
0.3950
548,607
+0.03(+8.22%)
Feb 19, 2021
0.3850
0.3850
0.3550
0.3650
315,982
-0.01(-1.35%)
Feb 18, 2021
0.3650
0.3800
0.3600
0.3700
325,460
+0.00(+0.00%)
Feb 17, 2021
0.3700
0.3750
0.3500
0.3700
447,805
+0.00(+0.00%)
Feb 16, 2021
0.3400
0.3700
0.3300
0.3700
655,953
+0.04(+13.85%)
Feb 12, 2021
0.3250
0.3250
0.3250
0
+0.03(+8.33%)
Feb 11, 2021
0.3100
0.3200
0.3000
0.3000
129,773
-0.02(-4.76%)
Feb 10, 2021
0.3200
0.3200
0.3050
0.3150
360,773
+0.01(+1.61%)
Feb 09, 2021
0.3200
0.3200
0.3000
0.3100
404,792
+0.01(+1.64%)
Feb 08, 2021
0.3000
0.3100
0.2950
0.3050
1,203,132
+0.02(+7.02%)
Feb 05, 2021
0.2800
0.2950
0.2750
0.2850
669,216
+0.02(+7.55%)
Feb 04, 2021
0.2650
0.2800
0.2650
0.2650
327,700
-0.01(-3.64%)
Feb 03, 2021
0.2750
0.2800
0.2650
0.2750
749,026
+0.01(+1.85%)
Feb 02, 2021
0.2600
0.2800
0.2600
0.2700
864,268
+0.01(+3.85%)
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.