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
Itm Power Plc
(OP:
ITMPF
)
0.7200
+0.0055 (+0.77%)
Streaming Delayed Price
Updated: 11:33 AM 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 (%)
May 17, 2024
0.6850
0.7200
0.6850
0.7200
4,300
+0.01(+0.77%)
May 16, 2024
0.7102
0.7145
0.7102
0.7145
480
+0.01(+2.07%)
May 15, 2024
0.7400
0.7400
0.7000
0.7000
2,937
-0.02(-2.78%)
May 14, 2024
0.6950
0.7240
0.6950
0.7200
33,818
+0.06(+9.39%)
May 13, 2024
0.6582
0.6582
0.6582
0.6582
300
+0.01(+0.86%)
May 10, 2024
0.6500
0.6626
0.6500
0.6526
4,470
-0.03(-4.14%)
May 09, 2024
0.6600
0.6808
0.6600
0.6808
800
+0.01(+1.13%)
May 08, 2024
0.6676
0.6732
0.6676
0.6732
4,442
-0.03(-3.81%)
May 07, 2024
0.6480
0.6999
0.6480
0.6999
8,100
+0.01(+1.43%)
May 06, 2024
0.7000
0.7000
0.6470
0.6900
3,360
+0.03(+4.55%)
May 03, 2024
0.6598
0.6921
0.6598
0.6600
2,390
+0.02(+3.45%)
May 02, 2024
0.6170
0.6380
0.6150
0.6380
1,516
+0.02(+2.90%)
May 01, 2024
0.6653
0.6653
0.5961
0.6200
2,395
-0.03(-4.76%)
Apr 30, 2024
0.6759
0.6759
0.6481
0.6510
2,099
-0.01(-1.21%)
Apr 29, 2024
0.6510
0.6590
0.6510
0.6590
451
+0.01(+1.37%)
Apr 26, 2024
0.6501
0.6564
0.6501
0.6501
1,385
+0.02(+2.46%)
Apr 25, 2024
0.6500
0.6500
0.6345
0.6345
2,125
-0.02(-2.38%)
Apr 24, 2024
0.6500
0.6500
0.6500
0.6500
1,025
-0.01(-1.02%)
Apr 23, 2024
0.6250
0.6611
0.6250
0.6567
1,915
-0.01(-2.09%)
Apr 22, 2024
0.6476
0.6707
0.6230
0.6707
3,400
+0.03(+4.21%)
Apr 19, 2024
0.6450
0.6450
0.6436
0.6436
3,350
+0.01(+1.98%)
Apr 18, 2024
0.6311
0.6500
0.6311
0.6311
1,299
-0.01(-0.96%)
Apr 17, 2024
0.6709
0.6709
0.6372
0.6372
5,246
-0.01(-1.86%)
Apr 16, 2024
0.6493
0.6493
0.6493
0.6493
200
+0.02(+3.06%)
Apr 15, 2024
0.6460
0.6500
0.6300
0.6300
6,465
-0.04(-5.97%)
Apr 12, 2024
0.6700
0.6800
0.6700
0.6700
1,384
-0.02(-3.11%)
Apr 11, 2024
0.6900
0.6915
0.6690
0.6915
1,725
+0.01(+0.95%)
Apr 10, 2024
0.6480
0.6952
0.6480
0.6850
4,900
+0.01(+0.74%)
Apr 09, 2024
0.7200
0.7200
0.6800
0.6800
7,200
-0.04(-6.10%)
Apr 08, 2024
0.7160
0.7242
0.7018
0.7242
18,643
+0.04(+6.30%)
Apr 05, 2024
0.6789
0.6839
0.6685
0.6813
3,900
-0.02(-2.67%)
Apr 04, 2024
0.7000
0.7000
0.7000
0.7000
2,020
+0.00(+0.00%)
Apr 03, 2024
0.6900
0.7246
0.6660
0.7000
41,080
+0.01(+1.45%)
Apr 02, 2024
0.6700
0.6980
0.6550
0.6900
6,901
+0.00(+0.31%)
Apr 01, 2024
0.6580
0.6970
0.6580
0.6879
5,736
-0.01(-0.95%)
Mar 28, 2024
0.6650
0.6945
0.6650
0.6945
1,833
+0.03(+3.81%)
Mar 27, 2024
0.6880
0.6880
0.6690
0.6690
31,219
+0.01(+2.14%)
Mar 26, 2024
0.6800
0.6800
0.6470
0.6550
18,486
-0.03(-3.68%)
Mar 25, 2024
0.6600
0.6842
0.6600
0.6800
13,198
+0.01(+2.18%)
Mar 22, 2024
0.6815
0.6962
0.6655
0.6655
7,317
-0.03(-4.93%)
Mar 21, 2024
0.6945
0.7000
0.6876
0.7000
2,600
+0.02(+3.70%)
Mar 20, 2024
0.6906
0.6906
0.6595
0.6750
2,984
-0.04(-5.05%)
Mar 19, 2024
0.7045
0.7109
0.6700
0.7109
1,900
+0.01(+1.34%)
Mar 18, 2024
0.7287
0.7376
0.6790
0.7015
9,600
-0.04(-5.73%)
Mar 15, 2024
0.6870
0.7441
0.6870
0.7441
4,737
+0.01(+1.36%)
Mar 14, 2024
0.7100
0.7437
0.6900
0.7341
43,526
+0.02(+3.39%)
Mar 13, 2024
0.7270
0.7377
0.7000
0.7100
64,371
+0.02(+3.50%)
Mar 12, 2024
0.6950
0.7000
0.6860
0.6860
10,305
-0.01(-1.15%)
Mar 11, 2024
0.6920
0.7446
0.6920
0.6940
1,575
-0.01(-1.56%)
Mar 08, 2024
0.6962
0.7199
0.6962
0.7050
2,650
-0.04(-5.28%)
Mar 07, 2024
0.7311
0.7600
0.7300
0.7443
16,275
+0.02(+3.30%)
Mar 06, 2024
0.7100
0.7205
0.7020
0.7205
9,154
+0.02(+2.69%)
Mar 05, 2024
0.7016
0.7016
0.6908
0.7016
650
+0.01(+1.68%)
Mar 04, 2024
0.6730
0.7245
0.6730
0.6900
2,901
+0.00(+0.29%)
Mar 01, 2024
0.7180
0.7180
0.6596
0.6880
6,292
-0.04(-4.87%)
Feb 29, 2024
0.7200
0.7232
0.6700
0.7232
6,400
+0.03(+4.21%)
Feb 28, 2024
0.6750
0.7066
0.6740
0.6940
962
-0.02(-2.47%)
Feb 27, 2024
0.7355
0.7358
0.7000
0.7116
36,350
+0.03(+3.94%)
Feb 26, 2024
0.7000
0.7000
0.6790
0.6846
7,596
-0.04(-5.57%)
Feb 23, 2024
0.7190
0.7388
0.7066
0.7250
4,425
-0.02(-3.26%)
Feb 22, 2024
0.7760
0.7760
0.6990
0.7494
9,800
-0.00(-0.12%)
Feb 21, 2024
0.7866
0.7866
0.7330
0.7503
7,000
-0.04(-5.54%)
Feb 20, 2024
0.7682
0.7943
0.7656
0.7943
977
+0.01(+1.42%)
Feb 16, 2024
0.7905
0.8174
0.7585
0.7832
3,450
-0.06(-7.52%)
Feb 15, 2024
0.8000
0.8469
0.8000
0.8469
6,210
+0.05(+6.50%)
Feb 14, 2024
0.7895
0.8069
0.7880
0.7952
2,425
-0.02(-2.19%)
Feb 13, 2024
0.8344
0.8344
0.8130
0.8130
5,808
+0.02(+3.04%)
Feb 12, 2024
0.7670
0.8421
0.7670
0.7890
10,031
+0.04(+5.20%)
Feb 09, 2024
0.7851
0.7851
0.7384
0.7500
8,273
-0.04(-4.68%)
Feb 08, 2024
0.7977
0.8009
0.7530
0.7868
3,850
-0.00(-0.15%)
Feb 07, 2024
0.7547
0.7880
0.7547
0.7880
2,689
-0.00(-0.44%)
Feb 06, 2024
0.7966
0.7967
0.7915
0.7915
2,404
-0.05(-5.58%)
Feb 05, 2024
0.8180
0.8600
0.8180
0.8383
8,600
+0.07(+9.64%)
Feb 02, 2024
0.7646
0.7646
0.7616
0.7646
3,300
-0.02(-2.64%)
Feb 01, 2024
0.7585
0.8017
0.7585
0.7853
22,822
-0.01(-1.34%)
Jan 31, 2024
0.7430
0.8161
0.7430
0.7960
14,016
+0.17(+27.50%)
Jan 30, 2024
0.6000
0.6243
0.6000
0.6243
600
-0.01(-0.90%)
Jan 29, 2024
0.5900
0.6300
0.5570
0.6300
15,300
-0.01(-1.25%)
Jan 26, 2024
0.5790
0.6380
0.5790
0.6380
3,000
+0.01(+0.93%)
Jan 25, 2024
0.6343
0.6343
0.6000
0.6321
15,180
-0.03(-4.30%)
Jan 24, 2024
0.6000
0.6605
0.6000
0.6605
5,030
+0.06(+10.34%)
Jan 23, 2024
0.5417
0.5986
0.5349
0.5986
14,839
+0.01(+2.45%)
Jan 22, 2024
0.5700
0.5843
0.5176
0.5843
13,605
-0.01(-0.97%)
Jan 19, 2024
0.5900
0.6583
0.5900
0.5900
4,822
-0.05(-7.19%)
Jan 18, 2024
0.6143
0.6357
0.6079
0.6357
18,379
+0.03(+4.16%)
Jan 17, 2024
0.6399
0.6507
0.6103
0.6103
5,462
-0.05(-7.66%)
Jan 16, 2024
0.6614
0.6614
0.6320
0.6609
28,832
+0.01(+1.68%)
Jan 12, 2024
0.7006
0.7006
0.6320
0.6500
18,120
-0.04(-6.33%)
Jan 11, 2024
0.6853
0.6939
0.6400
0.6939
6,324
-0.02(-3.25%)
Jan 10, 2024
0.6596
0.7172
0.6596
0.7172
2,520
+0.03(+3.94%)
Jan 09, 2024
0.6940
0.6940
0.6900
0.6900
4,350
-0.03(-3.89%)
Jan 08, 2024
0.6682
0.7179
0.6682
0.7179
1,111
+0.02(+3.29%)
Jan 05, 2024
0.7000
0.7300
0.6900
0.6950
13,580
-0.01(-1.35%)
Jan 04, 2024
0.7113
0.7200
0.7045
0.7045
2,400
-0.02(-2.48%)
Jan 03, 2024
0.7693
0.7693
0.7166
0.7224
10,006
-0.06(-7.38%)
Jan 02, 2024
0.7901
0.7901
0.7337
0.7800
20,563
-0.00(-0.62%)
Dec 29, 2023
0.7956
0.7956
0.7149
0.7849
6,616
+0.02(+2.76%)
Dec 28, 2023
0.7700
0.7900
0.7295
0.7638
21,580
+0.00(+0.50%)
Dec 27, 2023
0.7600
0.7900
0.7600
0.7600
3,850
+0.02(+2.25%)
Dec 26, 2023
0.7000
0.7503
0.7000
0.7433
14,880
+0.00(+0.64%)
Dec 22, 2023
0.7500
0.7650
0.7300
0.7386
8,325
+0.00(+0.49%)
Dec 21, 2023
0.7380
0.7380
0.7300
0.7350
4,761
+0.01(+1.63%)
Dec 20, 2023
0.7730
0.7730
0.7200
0.7232
15,885
-0.05(-6.18%)
Dec 19, 2023
0.7570
0.7708
0.7385
0.7708
18,175
+0.05(+7.06%)
Dec 18, 2023
0.7413
0.7413
0.7000
0.7200
37,278
+0.03(+4.35%)
Dec 15, 2023
0.7389
0.7389
0.6900
0.6900
4,010
-0.02(-2.14%)
Dec 14, 2023
0.7002
0.7246
0.6700
0.7051
10,253
+0.07(+11.55%)
Dec 13, 2023
0.6309
0.6321
0.6200
0.6321
7,810
+0.00(+0.33%)
Dec 12, 2023
0.6500
0.6790
0.6199
0.6300
15,269
-0.03(-4.55%)
Dec 11, 2023
0.7000
0.7134
0.6312
0.6600
24,010
-0.07(-9.59%)
Dec 08, 2023
0.7000
0.7300
0.6800
0.7300
8,000
+0.03(+4.29%)
Dec 07, 2023
0.7000
0.7200
0.7000
0.7000
7,802
+0.00(+0.00%)
Dec 06, 2023
0.7475
0.7475
0.7000
0.7000
4,598
-0.07(-8.56%)
Dec 05, 2023
0.7800
0.7923
0.7284
0.7655
14,367
-0.01(-1.86%)
Dec 04, 2023
0.7466
0.8100
0.7466
0.7800
53,300
+0.15(+23.28%)
Dec 01, 2023
0.6468
0.6628
0.6154
0.6327
4,355
-0.05(-6.96%)
Nov 30, 2023
0.6800
0.6800
0.6800
0.6800
100
+0.02(+2.63%)
Nov 29, 2023
0.6555
0.6730
0.6487
0.6626
7,132
-0.01(-1.10%)
Nov 28, 2023
0.6700
0.6700
0.6576
0.6700
7,500
-0.01(-1.40%)
Nov 27, 2023
0.6650
0.6829
0.6650
0.6795
6,820
+0.04(+5.56%)
Nov 24, 2023
0.6435
0.6437
0.6435
0.6437
10,570
-0.04(-5.62%)
Nov 22, 2023
0.6600
0.6900
0.6600
0.6820
2,600
-0.02(-2.38%)
Nov 21, 2023
0.6899
0.6987
0.6899
0.6986
7,150
-0.06(-8.08%)
Nov 20, 2023
0.7009
0.7633
0.7009
0.7600
9,715
+0.10(+15.29%)
Nov 17, 2023
0.6599
0.6886
0.6592
0.6592
11,000
-0.04(-5.26%)
Nov 16, 2023
0.6958
0.7313
0.6958
0.6958
1,600
-0.05(-6.70%)
Nov 15, 2023
0.7434
0.7458
0.7434
0.7458
5,130
+0.04(+6.00%)
Nov 14, 2023
0.7031
0.7578
0.6936
0.7036
33,699
+0.01(+1.30%)
Nov 13, 2023
0.6765
0.7079
0.6605
0.6946
35,374
-0.05(-6.29%)
Nov 10, 2023
0.7097
0.7412
0.6950
0.7412
30,076
-0.02(-2.32%)
Nov 09, 2023
0.7409
0.7588
0.7400
0.7588
2,325
-0.01(-1.45%)
Nov 08, 2023
0.7734
0.7734
0.7700
0.7700
8,300
-0.03(-3.58%)
Nov 07, 2023
0.7800
0.7986
0.7800
0.7986
3,500
+0.01(+1.15%)
Nov 06, 2023
0.8060
0.8060
0.7895
0.7895
1,150
-0.02(-2.05%)
Nov 03, 2023
0.8200
0.8200
0.8000
0.8060
57,048
+0.04(+5.25%)
Nov 02, 2023
0.8010
0.8010
0.7658
0.7658
2,589
-0.02(-2.52%)
Nov 01, 2023
0.7856
0.8000
0.7798
0.7856
13,700
+0.01(+0.72%)
Oct 31, 2023
0.7800
0.7800
0.7575
0.7800
3,002
+0.01(+1.64%)
Oct 30, 2023
0.7600
0.7743
0.7340
0.7674
35,133
-0.01(-1.72%)
Oct 27, 2023
0.7600
0.7808
0.7600
0.7808
3,350
+0.03(+3.61%)
Oct 26, 2023
0.7500
0.7725
0.7500
0.7536
6,100
-0.01(-1.85%)
Oct 25, 2023
0.7678
0.7678
0.7678
0.7678
118
-0.05(-6.37%)
Oct 24, 2023
0.8181
0.8251
0.8181
0.8200
2,600
-0.01(-0.62%)
Oct 23, 2023
0.8030
0.8300
0.7928
0.8251
403,259
+0.06(+7.55%)
Oct 20, 2023
0.8411
0.8411
0.7672
0.7672
5,176
-0.07(-8.73%)
Oct 19, 2023
0.8866
0.8866
0.8406
0.8406
747
-0.04(-4.81%)
Oct 18, 2023
0.8831
0.8831
0.8831
0.8831
1,000
+0.01(+1.51%)
Oct 17, 2023
0.8700
0.8700
0.8700
0.8700
9,730
+0.01(+1.64%)
Oct 16, 2023
0.8572
0.8572
0.8560
0.8560
839
+0.04(+4.26%)
Oct 13, 2023
0.8200
0.8300
0.8000
0.8210
61,896
-0.03(-3.05%)
Oct 12, 2023
0.8468
0.8468
0.8468
0.8468
100
-0.03(-2.91%)
Oct 11, 2023
0.8872
0.8874
0.8722
0.8722
2,201
-0.02(-1.71%)
Oct 10, 2023
0.8510
0.8874
0.8510
0.8874
260
+0.00(+0.20%)
Oct 09, 2023
0.8856
0.8856
0.8856
0.8856
115
-0.05(-5.57%)
Oct 05, 2023
0.9378
0
+0.07(+8.57%)
Oct 04, 2023
0.8700
0.8863
0.8638
0.8638
5,200
-0.00(-0.43%)
Oct 03, 2023
0.8460
0.8675
0.8460
0.8675
1,100
-0.02(-1.82%)
Oct 02, 2023
0.9001
0.9001
0.8836
0.8836
1,719
-0.02(-1.82%)
Sep 29, 2023
0.9300
0.9300
0.9000
0.9000
30,300
+0.01(+1.36%)
Sep 28, 2023
0.9060
0.9060
0.8879
0.8879
2,250
-0.02(-2.43%)
Sep 27, 2023
0.9160
0.9160
0.8900
0.9100
17,737
+0.01(+1.01%)
Sep 26, 2023
0.9100
0.9100
0.8901
0.9009
7,110
-0.04(-4.59%)
Sep 25, 2023
0.9747
0.9747
0.9286
0.9442
2,801
-0.05(-4.66%)
Sep 21, 2023
0.9903
0
+0.02(+2.55%)
Sep 20, 2023
1.009
1.030
0.9657
0.9657
28,750
-0.00(-0.44%)
Sep 19, 2023
0.9400
0.9800
0.9400
0.9700
15,790
+0.00(+0.00%)
Sep 18, 2023
0.9620
1.000
0.9620
0.9700
15,579
-0.08(-7.62%)
Sep 15, 2023
1.000
1.050
1.000
1.050
13,476
+0.05(+5.00%)
Sep 14, 2023
1.000
1.000
1.000
1.000
21,820
+0.02(+2.04%)
Sep 13, 2023
0.9600
0.9875
0.9600
0.9800
35,400
+0.02(+1.55%)
Sep 12, 2023
0.9595
0.9650
0.9595
0.9650
851
+0.00(+0.00%)
Sep 11, 2023
0.9842
0.9842
0.9650
0.9650
2,351
-0.03(-3.31%)
Sep 08, 2023
0.9908
0.9980
0.9800
0.9980
3,999
-0.05(-4.95%)
Sep 06, 2023
1.050
0
-0.01(-0.94%)
Sep 05, 2023
1.000
1.060
1.000
1.060
9,540
+0.02(+1.73%)
Sep 01, 2023
1.096
1.140
1.042
1.042
37,560
-0.12(-10.17%)
Aug 31, 2023
1.125
1.160
1.080
1.160
4,279
+0.06(+5.26%)
Aug 30, 2023
1.125
1.125
1.083
1.102
665
-0.02(-1.61%)
Aug 29, 2023
1.098
1.120
1.090
1.120
9,245
+0.01(+0.90%)
Aug 28, 2023
1.106
1.110
1.070
1.110
9,066
-0.04(-3.48%)
Aug 25, 2023
1.146
1.150
1.100
1.150
12,275
-0.05(-4.17%)
Aug 23, 2023
1.200
65
+0.02(+1.69%)
Aug 22, 2023
1.120
1.180
1.120
1.180
1,628
+0.01(+0.85%)
Aug 21, 2023
1.168
1.170
1.160
1.170
5,418
-0.01(-1.02%)
Aug 18, 2023
1.080
1.182
1.080
1.182
2,138
+0.03(+2.34%)
Aug 17, 2023
1.155
1.155
1.141
1.155
1,500
+0.04(+4.05%)
Aug 16, 2023
1.050
1.110
1.050
1.110
8,800
-0.09(-7.50%)
Aug 14, 2023
1.200
30
-0.01(-0.41%)
Aug 11, 2023
1.200
1.205
1.170
1.205
5,150
-0.00(-0.41%)
Aug 10, 2023
1.210
1.280
1.170
1.210
4,253
-0.00(-0.17%)
Aug 09, 2023
1.180
1.212
1.180
1.212
6,516
+0.07(+6.32%)
Aug 08, 2023
1.090
1.140
1.090
1.140
14,484
+0.00(+0.44%)
Aug 07, 2023
1.150
1.150
1.113
1.135
38,837
-0.00(-0.09%)
Aug 04, 2023
1.170
1.175
1.120
1.136
6,247
-0.01(-1.22%)
Aug 03, 2023
1.145
1.170
1.145
1.150
2,030
+0.00(+0.00%)
Aug 02, 2023
1.120
1.168
1.120
1.150
3,801
-0.01(-0.86%)
Aug 01, 2023
1.249
1.249
1.120
1.160
10,012
-0.11(-8.66%)
Jul 31, 2023
1.250
1.270
1.159
1.270
36,820
+0.08(+6.72%)
Jul 28, 2023
1.146
1.190
1.090
1.190
3,879
+0.00(+0.00%)
Jul 27, 2023
1.220
1.220
1.190
1.190
7,729
-0.03(-2.18%)
Jul 26, 2023
1.216
1.216
1.216
1.216
800
+0.02(+1.37%)
Jul 25, 2023
1.200
1.240
1.190
1.200
4,752
-0.06(-4.76%)
Jul 24, 2023
1.190
1.310
1.190
1.260
10,990
-0.01(-0.79%)
Jul 21, 2023
1.190
1.280
1.190
1.270
40,414
+0.07(+6.01%)
Jul 20, 2023
1.150
1.250
1.150
1.198
22,477
+0.03(+2.39%)
Jul 19, 2023
1.131
1.230
1.131
1.170
15,315
+0.14(+13.59%)
Jul 18, 2023
1.040
1.110
1.030
1.030
19,990
+0.04(+4.09%)
Jul 17, 2023
0.9505
1.000
0.9505
0.9895
2,062
+0.04(+3.67%)
Jul 14, 2023
0.9330
0.9900
0.9330
0.9545
6,800
+0.00(+0.05%)
Jul 13, 2023
0.8993
0.9695
0.8993
0.9540
8,096
+0.08(+9.48%)
Jul 11, 2023
0.8714
53
+0.03(+3.80%)
Jul 10, 2023
0.8700
0.8963
0.8200
0.8395
13,099
-0.05(-5.45%)
Jul 07, 2023
0.8552
0.8879
0.8552
0.8879
16,700
+0.03(+3.18%)
Jul 06, 2023
0.8800
0.8800
0.8500
0.8605
11,513
-0.03(-2.83%)
Jul 05, 2023
0.9193
0.9193
0.8700
0.8856
6,121
+0.02(+1.79%)
Jul 03, 2023
0.8982
0.8999
0.8599
0.8700
19,718
-0.03(-3.26%)
Jun 30, 2023
0.9200
0.9200
0.8789
0.8993
1,303
-0.03(-3.73%)
Jun 29, 2023
0.9341
0.9341
0.9341
0.9341
199
+0.03(+3.79%)
Jun 28, 2023
0.9357
0.9357
0.9000
0.9000
1,440
-0.00(-0.06%)
Jun 27, 2023
0.9100
0.9320
0.8900
0.9005
4,125
-0.02(-2.12%)
Jun 26, 2023
0.9425
0.9822
0.9200
0.9200
8,560
-0.00(-0.27%)
Jun 23, 2023
0.9400
0.9405
0.9200
0.9225
46,855
-0.06(-5.87%)
Jun 20, 2023
0.9800
0
-0.08(-7.55%)
Jun 16, 2023
1.005
1.060
0.9700
1.060
6,910
+0.07(+7.12%)
Jun 15, 2023
0.9850
0.9895
0.9529
0.9895
10,113
+0.00(+0.35%)
Jun 14, 2023
0.9454
0.9860
0.9454
0.9860
4,588
+0.02(+1.61%)
Jun 13, 2023
0.9605
0.9800
0.9605
0.9704
7,866
+0.05(+5.48%)
Jun 12, 2023
0.9600
0.9644
0.9200
0.9200
36,519
-0.00(-0.34%)
Jun 09, 2023
0.9023
0.9500
0.9023
0.9231
3,680
-0.03(-2.73%)
Jun 08, 2023
0.9743
0.9743
0.9490
0.9490
1,410
+0.02(+2.64%)
Jun 07, 2023
0.8722
0.9246
0.8722
0.9246
13,361
+0.04(+4.97%)
Jun 06, 2023
0.8900
0.8900
0.8750
0.8808
22,713
-0.02(-2.13%)
Jun 05, 2023
0.8750
0.9000
0.8500
0.9000
2,652
+0.02(+2.58%)
Jun 02, 2023
0.9013
0.9013
0.8280
0.8774
8,400
+0.01(+0.87%)
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.