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
Coppernico Metals Inc
(TSX:
CMMC
)
2.490
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 21, 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 (%)
Apr 29, 2016
0.6100
0.6300
0.5900
0.6000
608,471
+0.03(+5.26%)
Apr 28, 2016
0.5700
0.6000
0.5600
0.5700
445,037
+0.00(+0.00%)
Apr 27, 2016
0.5600
0.5700
0.5500
0.5700
479,570
+0.00(+0.00%)
Apr 26, 2016
0.5500
0.5800
0.5500
0.5700
187,558
+0.02(+3.64%)
Apr 25, 2016
0.6000
0.6000
0.5400
0.5500
420,483
-0.03(-5.17%)
Apr 22, 2016
0.6100
0.6200
0.5800
0.5800
485,348
+0.00(+0.00%)
Apr 21, 2016
0.6100
0.6300
0.5800
0.5800
693,829
+0.01(+1.75%)
Apr 20, 2016
0.5900
0.6500
0.5700
0.5700
1,394,360
-0.02(-3.39%)
Apr 19, 2016
0.5200
0.6000
0.5200
0.5900
1,317,478
+0.09(+18.00%)
Apr 18, 2016
0.4950
0.5200
0.4900
0.5000
768,893
+0.01(+2.04%)
Apr 15, 2016
0.4950
0.5000
0.4900
0.4900
264,405
-0.01(-1.01%)
Apr 14, 2016
0.5200
0.5200
0.4900
0.4950
350,731
-0.03(-4.81%)
Apr 13, 2016
0.5000
0.5200
0.4950
0.5200
807,166
+0.02(+4.00%)
Apr 12, 2016
0.5000
0.5100
0.4900
0.5000
821,398
+0.01(+2.04%)
Apr 11, 2016
0.4800
0.5000
0.4800
0.4900
261,806
+0.01(+2.08%)
Apr 08, 2016
0.4850
0.4900
0.4800
0.4800
165,640
+0.02(+4.35%)
Apr 07, 2016
0.4700
0.4950
0.4600
0.4600
504,215
-0.04(-8.00%)
Apr 06, 2016
0.4900
0.5000
0.4800
0.5000
338,650
+0.01(+2.04%)
Apr 05, 2016
0.4950
0.4950
0.4850
0.4900
164,571
-0.01(-1.01%)
Apr 04, 2016
0.5300
0.5300
0.4950
0.4950
699,040
-0.04(-6.60%)
Apr 01, 2016
0.5100
0.5300
0.5000
0.5300
126,105
+0.02(+3.92%)
Mar 31, 2016
0.5300
0.5300
0.5100
0.5100
251,518
-0.02(-3.77%)
Mar 30, 2016
0.5300
0.5400
0.5200
0.5300
235,732
+0.01(+1.92%)
Mar 29, 2016
0.5700
0.5700
0.5200
0.5200
579,259
-0.06(-10.34%)
Mar 28, 2016
0.5700
0.5800
0.5700
0.5800
36,455
+0.01(+1.75%)
Mar 24, 2016
0.5700
0.5700
0.5700
0
+0.02(+3.64%)
Mar 23, 2016
0.5800
0.5900
0.5400
0.5500
456,355
-0.06(-9.84%)
Mar 22, 2016
0.6000
0.6200
0.5900
0.6100
164,246
+0.00(+0.00%)
Mar 21, 2016
0.6300
0.6300
0.5800
0.6100
230,310
-0.01(-1.61%)
Mar 18, 2016
0.6200
0.6400
0.6200
0.6200
150,873
-0.01(-1.59%)
Mar 17, 2016
0.6200
0.6300
0.6000
0.6300
284,157
+0.01(+1.61%)
Mar 16, 2016
0.5500
0.6200
0.5500
0.6200
219,672
+0.06(+10.71%)
Mar 15, 2016
0.5800
0.5800
0.5400
0.5600
224,082
-0.02(-3.45%)
Mar 14, 2016
0.6200
0.6300
0.5800
0.5800
318,037
-0.05(-7.94%)
Mar 11, 2016
0.6000
0.6400
0.6000
0.6300
138,825
+0.03(+5.00%)
Mar 10, 2016
0.6000
0.6000
0.5700
0.6000
114,790
+0.00(+0.00%)
Mar 09, 2016
0.6000
0.6000
0.5800
0.6000
158,443
-0.01(-1.64%)
Mar 08, 2016
0.5900
0.6100
0.5400
0.6100
626,190
-0.01(-1.61%)
Mar 07, 2016
0.6300
0.6400
0.6000
0.6200
622,968
-0.02(-3.13%)
Mar 04, 2016
0.6800
0.6900
0.6400
0.6400
478,629
-0.02(-3.03%)
Mar 03, 2016
0.6000
0.6900
0.6000
0.6600
1,313,984
+0.07(+11.86%)
Mar 02, 2016
0.5200
0.6000
0.5100
0.5900
1,327,011
+0.09(+18.00%)
Mar 01, 2016
0.4900
0.5100
0.4800
0.5000
312,515
+0.02(+3.09%)
Feb 29, 2016
0.4750
0.4900
0.4750
0.4850
94,205
+0.01(+2.11%)
Feb 26, 2016
0.4950
0.5200
0.4700
0.4750
295,156
+0.01(+3.26%)
Feb 25, 2016
0.4800
0.5000
0.4600
0.4600
156,630
-0.02(-4.17%)
Feb 24, 2016
0.4800
0.4900
0.4700
0.4800
569,170
-0.01(-1.03%)
Feb 23, 2016
0.4900
0.5000
0.4800
0.4850
359,325
+0.00(+0.00%)
Feb 22, 2016
0.5100
0.5400
0.4700
0.4850
801,612
-0.01(-1.02%)
Feb 19, 2016
0.4950
0.5000
0.4850
0.4900
98,358
+0.00(+0.00%)
Feb 18, 2016
0.5000
0.5200
0.4800
0.4900
333,100
-0.01(-2.00%)
Feb 17, 2016
0.4700
0.5600
0.4700
0.5000
894,793
+0.03(+7.53%)
Feb 16, 2016
0.4400
0.4700
0.4300
0.4650
296,467
+0.03(+5.68%)
Feb 12, 2016
0.4400
0.4400
0.4400
0
+0.03(+7.32%)
Feb 11, 2016
0.4300
0.4300
0.4100
0.4100
143,740
-0.02(-4.09%)
Feb 10, 2016
0.4200
0.4450
0.4150
0.4275
152,460
-0.01(-1.72%)
Feb 09, 2016
0.4300
0.4400
0.4000
0.4350
167,073
+0.00(+0.00%)
Feb 08, 2016
0.4450
0.4600
0.4100
0.4350
172,592
-0.02(-3.33%)
Feb 05, 2016
0.4250
0.4550
0.4100
0.4500
186,323
+0.03(+5.88%)
Feb 04, 2016
0.4100
0.4400
0.4100
0.4250
208,021
+0.01(+2.41%)
Feb 03, 2016
0.4050
0.4150
0.3900
0.4150
164,938
+0.02(+6.41%)
Feb 02, 2016
0.4000
0.4100
0.3800
0.3900
103,360
-0.01(-2.50%)
Feb 01, 2016
0.4100
0.4150
0.4000
0.4000
115,575
-0.02(-4.76%)
Jan 29, 2016
0.4000
0.4300
0.4000
0.4200
212,028
+0.02(+5.00%)
Jan 28, 2016
0.4100
0.4100
0.3950
0.4000
103,418
-0.01(-3.61%)
Jan 27, 2016
0.4200
0.4200
0.4050
0.4150
282,265
-0.01(-1.19%)
Jan 26, 2016
0.3950
0.4200
0.3950
0.4200
106,627
+0.02(+6.33%)
Jan 25, 2016
0.4000
0.4000
0.3800
0.3950
65,532
-0.01(-1.25%)
Jan 22, 2016
0.3800
0.4000
0.3800
0.4000
299,458
+0.03(+6.67%)
Jan 21, 2016
0.3700
0.3900
0.3700
0.3750
274,334
+0.02(+4.17%)
Jan 20, 2016
0.3500
0.3900
0.3300
0.3600
423,058
+0.00(+0.00%)
Jan 19, 2016
0.3750
0.3800
0.3600
0.3600
269,569
-0.01(-2.70%)
Jan 18, 2016
0.3800
0.3900
0.3700
0.3700
36,139
-0.01(-2.63%)
Jan 15, 2016
0.3750
0.3800
0.3600
0.3800
110,635
+0.00(+0.00%)
Jan 14, 2016
0.3650
0.3900
0.3650
0.3800
182,840
+0.01(+1.33%)
Jan 13, 2016
0.3800
0.3900
0.3600
0.3750
93,290
+0.01(+2.74%)
Jan 12, 2016
0.3850
0.3850
0.3500
0.3650
383,499
-0.01(-2.67%)
Jan 11, 2016
0.3900
0.3900
0.3750
0.3750
439,085
-0.02(-5.06%)
Jan 08, 2016
0.3950
0.4200
0.3900
0.3950
201,167
-0.01(-1.25%)
Jan 07, 2016
0.4000
0.4100
0.3900
0.4000
596,330
-0.01(-2.44%)
Jan 06, 2016
0.4300
0.4300
0.4000
0.4100
183,827
-0.03(-5.75%)
Jan 05, 2016
0.4200
0.4400
0.4200
0.4350
101,677
+0.02(+4.82%)
Jan 04, 2016
0.4250
0.4250
0.4150
0.4150
273,762
-0.03(-6.74%)
Dec 31, 2015
0.4450
0.4450
0.4450
0
-0.01(-2.20%)
Dec 30, 2015
0.4700
0.4700
0.4550
0.4550
258,795
-0.01(-3.19%)
Dec 29, 2015
0.4750
0.4900
0.4700
0.4700
150,074
-0.01(-2.08%)
Dec 24, 2015
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Dec 23, 2015
0.4800
0.4950
0.4700
0.4800
325,876
+0.01(+1.05%)
Dec 22, 2015
0.4700
0.4800
0.4700
0.4750
143,250
-0.01(-1.04%)
Dec 21, 2015
0.4650
0.4900
0.4650
0.4800
203,822
+0.00(+0.00%)
Dec 18, 2015
0.5100
0.4800
0.4800
274,055
+0.01(+2.13%)
Dec 17, 2015
0.4900
0.4900
0.4700
0.4700
239,900
-0.04(-7.84%)
Dec 16, 2015
0.4750
0.5200
0.4750
0.5100
360,650
+0.04(+9.68%)
Dec 15, 2015
0.4800
0.4800
0.4650
0.4650
244,626
-0.02(-4.12%)
Dec 14, 2015
0.5000
0.5000
0.4850
0.4850
172,340
-0.03(-4.90%)
Dec 11, 2015
0.4800
0.5100
0.4800
0.5100
461,720
+0.03(+6.25%)
Dec 10, 2015
0.4650
0.4900
0.4650
0.4800
159,860
+0.01(+1.05%)
Dec 09, 2015
0.4700
0.4850
0.4600
0.4750
277,687
+0.02(+5.56%)
Dec 08, 2015
0.4400
0.4700
0.4250
0.4500
210,767
+0.01(+2.27%)
Dec 07, 2015
0.4700
0.4800
0.4250
0.4400
293,705
-0.02(-4.35%)
Dec 04, 2015
0.4800
0.4900
0.4500
0.4600
292,320
-0.02(-5.15%)
Dec 03, 2015
0.4650
0.4900
0.4450
0.4850
347,215
+0.03(+6.59%)
Dec 02, 2015
0.4700
0.4800
0.4400
0.4550
442,495
-0.04(-9.00%)
Dec 01, 2015
0.4000
0.5100
0.4000
0.5000
770,270
+0.10(+25.00%)
Nov 30, 2015
0.4150
0.4150
0.3950
0.4000
222,379
-0.01(-2.44%)
Nov 27, 2015
0.4250
0.4500
0.4050
0.4100
183,565
-0.01(-1.20%)
Nov 26, 2015
0.4050
0.4250
0.4050
0.4150
261,600
+0.02(+5.06%)
Nov 25, 2015
0.4050
0.4050
0.3900
0.3950
281,804
-0.01(-2.47%)
Nov 24, 2015
0.4100
0.4200
0.4000
0.4050
272,251
+0.02(+3.85%)
Nov 23, 2015
0.3800
0.3900
379,520
-0.02(-4.88%)
Nov 20, 2015
0.4200
0.4200
0.4000
0.4100
481,494
-0.01(-1.20%)
Nov 19, 2015
0.4150
0.4200
0.4000
0.4150
197,473
+0.01(+1.22%)
Nov 18, 2015
0.4300
0.4300
0.4100
0.4100
179,420
-0.02(-4.65%)
Nov 17, 2015
0.4500
0.4600
0.4200
0.4300
345,706
-0.03(-5.49%)
Nov 16, 2015
0.4700
0.4700
0.4200
0.4550
460,802
-0.01(-3.19%)
Nov 13, 2015
0.4550
0.4700
0.4500
0.4700
206,921
+0.01(+3.30%)
Nov 12, 2015
0.4800
0.4850
0.4500
0.4550
0
-0.05(-10.78%)
Nov 11, 2015
0.5300
0.5300
0.4900
0.5100
397,474
-0.02(-3.77%)
Nov 10, 2015
0.5200
0.5300
0.5100
0.5300
169,138
+0.00(+0.00%)
Nov 09, 2015
0.5500
0.5900
0.5000
0.5300
609,960
-0.02(-3.64%)
Nov 06, 2015
0.5200
0.5500
0.5200
0.5500
229,294
+0.01(+1.85%)
Nov 05, 2015
0.5300
0.5400
0.5000
0.5400
457,585
-0.01(-1.82%)
Nov 04, 2015
0.5800
0.5900
0.5400
0.5500
243,478
-0.02(-3.51%)
Nov 03, 2015
0.5200
0.5700
0.5100
0.5700
294,317
+0.05(+9.62%)
Nov 02, 2015
0.5000
0.5200
0.4900
0.5200
205,927
+0.00(+0.00%)
Oct 30, 2015
0.4750
0.5200
0.4700
0.5200
248,893
+0.05(+9.47%)
Oct 29, 2015
0.4950
0.4950
0.4700
0.4750
222,600
-0.03(-5.00%)
Oct 28, 2015
0.4800
0.5100
0.4700
0.5000
293,137
+0.01(+2.04%)
Oct 27, 2015
0.5000
0.5000
0.4750
0.4900
183,126
-0.01(-1.01%)
Oct 26, 2015
0.5000
0.5000
0.4850
0.4950
254,812
+0.00(+0.00%)
Oct 23, 2015
0.4800
0.5000
0.4700
0.4950
764,620
+0.03(+5.32%)
Oct 22, 2015
0.4700
0.4750
0.4600
0.4700
736,075
+0.01(+3.30%)
Oct 21, 2015
0.4900
0.4900
0.4550
0.4550
812,715
-0.03(-7.14%)
Oct 20, 2015
0.5000
0.5000
0.4850
0.4900
425,072
-0.01(-1.01%)
Oct 19, 2015
0.5300
0.5300
0.4850
0.4950
765,790
-0.06(-10.00%)
Oct 16, 2015
0.6000
0.6000
0.5500
0.5500
359,666
-0.05(-8.33%)
Oct 15, 2015
0.6000
0.6000
0.5800
0.6000
215,868
+0.00(+0.00%)
Oct 14, 2015
0.6000
0.6100
0.5900
0.6000
486,235
+0.00(+0.00%)
Oct 13, 2015
0.6200
0.6200
0.5900
0.6000
758,342
-0.06(-9.09%)
Oct 09, 2015
0.6600
0.6600
0.6600
0
+0.05(+8.20%)
Oct 08, 2015
0.6300
0.6300
0.5900
0.6100
1,126,590
-0.02(-3.17%)
Oct 07, 2015
0.6300
0.6300
0.5800
0.6300
852,664
+0.07(+12.50%)
Oct 06, 2015
0.5400
0.5600
0.5200
0.5600
1,046,500
+0.06(+12.00%)
Oct 05, 2015
0.4300
0.5100
0.4300
0.5000
1,230,415
+0.08(+19.05%)
Oct 02, 2015
0.3950
0.4250
0.3800
0.4200
818,846
+0.03(+9.09%)
Oct 01, 2015
0.4100
0.4100
0.3750
0.3850
797,147
-0.02(-3.75%)
Sep 30, 2015
0.4250
0.4400
0.3950
0.4000
872,612
+0.00(+0.00%)
Sep 29, 2015
0.4150
0.4200
0.3950
0.4000
1,111,870
-0.01(-3.61%)
Sep 28, 2015
0.4600
0.4600
0.3950
0.4150
869,612
-0.05(-10.75%)
Sep 25, 2015
0.4800
0.4900
0.4600
0.4650
449,933
-0.02(-5.10%)
Sep 24, 2015
0.5100
0.5100
0.4500
0.4900
562,190
-0.02(-3.92%)
Sep 23, 2015
0.5500
0.5600
0.4900
0.5100
760,326
-0.04(-7.27%)
Sep 22, 2015
0.5700
0.5700
0.5400
0.5500
309,717
-0.04(-6.78%)
Sep 21, 2015
0.6000
0.6000
0.5800
0.5900
108,907
+0.00(+0.00%)
Sep 18, 2015
0.5800
0.5900
0.5500
0.5900
1,415,696
+0.00(+0.00%)
Sep 17, 2015
0.6000
0.6000
0.5900
0.5900
184,421
-0.02(-3.28%)
Sep 16, 2015
0.5900
0.6100
0.5700
0.6100
880,671
+0.03(+5.17%)
Sep 15, 2015
0.6000
0.6200
0.5800
0.5800
256,191
-0.01(-1.69%)
Sep 14, 2015
0.6400
0.6400
0.5800
0.5900
428,891
-0.05(-7.81%)
Sep 11, 2015
0.6600
0.6600
0.6300
0.6400
202,895
-0.02(-3.03%)
Sep 10, 2015
0.6300
0.6600
0.6300
0.6600
332,092
+0.03(+4.76%)
Sep 09, 2015
0.6400
0.6900
0.6200
0.6300
1,201,227
+0.00(+0.00%)
Sep 08, 2015
0.6400
0.6500
0.6150
0.6300
926,571
+0.04(+6.78%)
Sep 04, 2015
0.5900
0.5900
0.5900
0
-0.01(-1.67%)
Sep 03, 2015
0.6200
0.6600
0.5700
0.6000
1,547,057
-0.01(-1.64%)
Sep 02, 2015
0.6300
0.6300
0.5900
0.6100
288,000
-0.01(-1.61%)
Sep 01, 2015
0.6200
0.6200
0.6000
0.6200
277,906
-0.01(-1.59%)
Aug 31, 2015
0.6300
0.6400
0.6000
0.6300
249,260
-0.01(-1.56%)
Aug 28, 2015
0.6600
0.6300
0.6400
1,268,680
-0.01(-1.54%)
Aug 27, 2015
0.6400
0.6700
0.6200
0.6500
800,159
+0.06(+10.17%)
Aug 26, 2015
0.6200
0.6300
0.5900
0.5900
172,075
-0.04(-6.35%)
Aug 25, 2015
0.6400
0.6600
0.6200
0.6300
667,553
+0.02(+3.28%)
Aug 24, 2015
0.6000
0.6400
0.5900
0.6100
594,262
-0.05(-7.58%)
Aug 21, 2015
0.6700
0.6900
0.6600
0.6600
127,900
-0.01(-1.49%)
Aug 20, 2015
0.6900
0.7000
0.6700
0.6700
791,630
+0.00(+0.00%)
Aug 19, 2015
0.6700
0.6800
0.6500
0.6700
298,984
-0.02(-2.90%)
Aug 18, 2015
0.7300
0.7300
0.6800
0.6900
336,726
-0.04(-5.48%)
Aug 17, 2015
0.7300
0.7600
0.7300
0.7300
161,083
-0.01(-1.35%)
Aug 14, 2015
0.7300
0.7500
0.7100
0.7400
289,475
+0.01(+1.37%)
Aug 13, 2015
0.7300
0.7500
0.7200
0.7300
220,893
-0.03(-3.95%)
Aug 12, 2015
0.7500
0.7700
0.7200
0.7600
248,910
+0.01(+1.33%)
Aug 11, 2015
0.7900
0.7900
0.7300
0.7500
882,305
-0.09(-10.71%)
Aug 10, 2015
0.7800
0.8500
0.7600
0.8400
728,704
+0.10(+13.51%)
Aug 07, 2015
0.7500
0.7700
0.7100
0.7400
418,732
-0.04(-5.13%)
Aug 06, 2015
0.7800
0.7900
0.7600
0.7800
115,001
-0.01(-1.27%)
Aug 05, 2015
0.8100
0.8100
0.7700
0.7900
144,155
-0.01(-1.25%)
Aug 04, 2015
0.8000
0.8100
0.7800
0.8000
174,177
+0.01(+1.27%)
Jul 31, 2015
0.7900
0.7900
0.7900
0
+0.01(+1.28%)
Jul 30, 2015
0.8400
0.8400
0.7700
0.7800
418,876
-0.07(-8.24%)
Jul 29, 2015
0.8400
0.8500
0.8100
0.8500
373,445
+0.03(+3.66%)
Jul 28, 2015
0.8100
0.8600
0.8100
0.8200
293,550
+0.02(+2.50%)
Jul 27, 2015
0.8400
0.8400
0.7500
0.8000
422,244
-0.03(-3.61%)
Jul 24, 2015
0.8600
0.8600
0.8000
0.8300
401,746
-0.03(-3.49%)
Jul 23, 2015
0.9000
0.9200
0.8400
0.8600
373,978
-0.04(-4.44%)
Jul 22, 2015
0.9000
0.9100
0.8600
0.9000
244,896
+0.01(+1.12%)
Jul 21, 2015
0.9100
0.9400
0.8800
0.8900
624,985
-0.01(-1.11%)
Jul 20, 2015
0.9600
0.9600
0.8900
0.9000
450,445
-0.09(-9.09%)
Jul 17, 2015
1.060
1.060
0.9900
0.9900
266,820
-0.05(-4.81%)
Jul 16, 2015
1.080
1.080
1.040
1.040
127,650
-0.04(-3.70%)
Jul 15, 2015
1.060
1.090
1.060
1.080
353,333
+0.01(+0.93%)
Jul 14, 2015
1.060
1.080
1.040
1.070
336,985
+0.00(+0.00%)
Jul 13, 2015
1.030
1.100
0.9900
1.070
467,495
+0.08(+8.08%)
Jul 10, 2015
1.020
1.020
0.9800
0.9900
394,078
-0.01(-1.00%)
Jul 09, 2015
0.9900
1.015
0.9700
1.000
862,015
+0.07(+7.53%)
Jul 08, 2015
1.040
1.070
0.9300
0.9300
1,463,368
-0.11(-10.58%)
Jul 07, 2015
1.090
1.090
1.030
1.040
1,529,610
-0.05(-4.59%)
Jul 06, 2015
1.130
1.140
1.080
1.090
337,487
-0.08(-6.84%)
Jul 03, 2015
1.150
1.170
1.110
1.170
66,200
+0.03(+2.63%)
Jul 02, 2015
1.170
1.180
1.140
1.140
138,202
-0.02(-1.72%)
Jun 30, 2015
1.160
1.160
1.160
0
-0.01(-0.85%)
Jun 29, 2015
1.180
1.240
1.160
1.170
270,448
-0.05(-4.10%)
Jun 26, 2015
1.220
1.270
1.210
1.220
178,111
-0.03(-2.40%)
Jun 25, 2015
1.230
1.270
1.210
1.250
572,629
+0.03(+2.46%)
Jun 24, 2015
1.130
1.230
1.130
1.220
587,693
+0.08(+7.02%)
Jun 23, 2015
1.140
1.140
1.120
1.140
103,409
+0.04(+3.64%)
Jun 22, 2015
1.140
1.140
1.100
1.100
433,868
-0.05(-4.35%)
Jun 19, 2015
1.170
1.170
1.130
1.150
662,802
-0.02(-1.71%)
Jun 18, 2015
1.210
1.220
1.170
1.170
310,065
-0.01(-0.85%)
Jun 17, 2015
1.170
1.210
1.170
1.180
277,313
+0.00(+0.00%)
Jun 16, 2015
1.220
1.220
1.180
1.180
194,298
-0.04(-3.28%)
Jun 15, 2015
1.250
1.260
1.220
1.220
172,715
-0.07(-5.43%)
Jun 12, 2015
1.250
1.290
1.240
1.290
39,312
+0.04(+3.20%)
Jun 11, 2015
1.290
1.295
1.240
1.250
88,901
-0.05(-3.85%)
Jun 10, 2015
1.290
1.330
1.280
1.300
150,572
+0.04(+3.17%)
Jun 09, 2015
1.250
1.280
1.240
1.260
112,736
+0.01(+0.80%)
Jun 08, 2015
1.300
1.300
1.250
1.250
56,628
-0.02(-1.57%)
Jun 05, 2015
1.260
1.280
1.240
1.270
117,094
+0.01(+0.79%)
Jun 04, 2015
1.280
1.280
1.250
1.260
44,376
-0.02(-1.56%)
Jun 03, 2015
1.320
1.340
1.250
1.280
276,875
-0.03(-2.29%)
Jun 02, 2015
1.240
1.320
1.240
1.310
173,072
+0.08(+6.50%)
Jun 01, 2015
1.250
1.260
1.220
1.230
105,402
-0.04(-3.15%)
May 29, 2015
1.300
1.360
1.230
1.270
269,875
-0.03(-2.31%)
May 28, 2015
1.260
1.310
1.260
1.300
226,423
+0.02(+1.56%)
May 27, 2015
1.260
1.300
1.250
1.280
249,038
+0.00(+0.00%)
May 26, 2015
1.310
1.330
1.270
1.280
382,040
-0.05(-3.76%)
May 25, 2015
1.360
1.380
1.310
1.330
279,363
-0.05(-3.62%)
May 22, 2015
1.380
1.410
1.370
1.380
197,204
-0.03(-2.13%)
May 21, 2015
1.410
1.430
1.400
1.410
145,207
-0.02(-1.40%)
May 20, 2015
1.490
1.510
1.410
1.430
233,997
-0.04(-2.72%)
May 19, 2015
1.450
1.480
1.430
1.470
334,251
-0.03(-2.00%)
May 15, 2015
1.500
1.500
1.500
0
+0.07(+4.90%)
May 14, 2015
1.510
1.530
1.430
1.430
320,831
-0.11(-7.14%)
May 13, 2015
1.560
1.590
1.510
1.540
192,504
-0.02(-1.28%)
May 12, 2015
1.570
1.585
1.510
1.560
410,845
+0.02(+1.30%)
May 11, 2015
1.560
1.560
1.490
1.540
448,989
-0.01(-0.65%)
May 08, 2015
1.600
1.610
1.540
1.550
671,446
+0.00(+0.00%)
May 07, 2015
1.570
1.580
1.480
1.550
791,240
+0.01(+0.65%)
May 06, 2015
1.580
1.640
1.500
1.540
671,165
-0.04(-2.53%)
May 05, 2015
1.690
1.690
1.580
1.580
1,618,574
-0.12(-7.06%)
May 04, 2015
1.520
1.730
1.480
1.700
1,504,312
+0.18(+11.84%)
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.