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
Anything Technologies Media Inc
(OP:
EXMT
)
0.0006
-0.0001 (-14.29%)
Streaming Delayed Price
Updated: 3:09 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 (%)
Feb 29, 2012
0.0350
0.0350
0.0300
0.0349
145,300
-0.00(-0.29%)
Feb 28, 2012
0.0375
0.0419
0.0350
0.0350
347,750
-0.00(-6.67%)
Feb 27, 2012
0.0350
0.0375
0.0350
0.0375
30,400
+0.00(+0.00%)
Feb 24, 2012
0.0390
0.0419
0.0250
0.0375
128,200
-0.00(-1.32%)
Feb 23, 2012
0.0320
0.0410
0.0320
0.0380
164,000
+0.00(+0.00%)
Feb 22, 2012
0.0355
0.0410
0.0355
0.0380
210,950
-0.00(-7.32%)
Feb 21, 2012
0.0400
0.0450
0.0355
0.0410
211,874
-0.00(-5.75%)
Feb 17, 2012
0.0340
0.0435
0.0300
0.0435
507,040
+0.01(+27.94%)
Feb 16, 2012
0.0295
0.0440
0.0230
0.0340
740,482
+0.00(+13.33%)
Feb 15, 2012
0.0300
0.0300
0.0251
0.0300
29,351
-0.00(-3.23%)
Feb 14, 2012
0.0350
0.0350
0.0310
0.0310
115,000
-0.00(-11.43%)
Feb 13, 2012
0.0390
0.0430
0.0301
0.0350
506,279
-0.01(-18.60%)
Feb 10, 2012
0.0289
0.0430
0.0270
0.0430
653,976
+0.01(+53.57%)
Feb 09, 2012
0.0221
0.0295
0.0221
0.0280
156,500
-0.00(-6.67%)
Feb 08, 2012
0.0281
0.0300
0.0281
0.0300
205,430
+0.00(+0.33%)
Feb 07, 2012
0.0280
0.0300
0.0280
0.0299
132,200
-0.00(-0.33%)
Feb 06, 2012
0.0320
0.0320
0.0299
0.0300
182,740
+0.00(+0.33%)
Feb 03, 2012
0.0277
0.0300
0.0250
0.0299
265,000
+0.00(+7.94%)
Feb 02, 2012
0.0251
0.0279
0.0230
0.0277
422,500
-0.00(-4.15%)
Feb 01, 2012
0.0271
0.0290
0.0245
0.0289
411,477
-0.00(-0.34%)
Jan 31, 2012
0.0320
0.0320
0.0250
0.0290
375,000
-0.01(-15.70%)
Jan 30, 2012
0.0349
0.0349
0.0310
0.0344
5,000
+0.00(+1.18%)
Jan 27, 2012
0.0350
0.0350
0.0301
0.0340
146,800
+0.00(+6.25%)
Jan 26, 2012
0.0326
0.0375
0.0301
0.0320
138,700
-0.00(-1.84%)
Jan 25, 2012
0.0330
0.0330
0.0290
0.0326
139,500
+0.00(+1.87%)
Jan 24, 2012
0.0320
0.0320
0.0315
0.0320
180,500
-0.00(-3.03%)
Jan 23, 2012
0.0310
0.0380
0.0300
0.0330
367,500
+0.00(+10.00%)
Jan 20, 2012
0.0380
0.0380
0.0300
0.0300
211,500
-0.01(-21.05%)
Jan 19, 2012
0.0310
0.0380
0.0300
0.0380
40,950
+0.01(+22.58%)
Jan 18, 2012
0.0338
0.0338
0.0221
0.0310
154,620
+0.00(+0.00%)
Jan 17, 2012
0.0339
0.0339
0.0310
0.0310
295,250
-0.00(-11.17%)
Jan 13, 2012
0.0255
0.0349
0.0255
0.0349
105,000
+0.01(+20.76%)
Jan 12, 2012
0.0379
0.0379
0.0200
0.0289
724,500
-0.01(-23.95%)
Jan 11, 2012
0.0380
0.0380
0.0380
0.0380
5,000
+0.00(+12.09%)
Jan 10, 2012
0.0320
0.0339
0.0320
0.0339
38,500
+0.00(+0.00%)
Jan 09, 2012
0.0320
0.0339
0.0320
0.0339
26,000
+0.00(+13.00%)
Jan 06, 2012
0.0300
0.0340
0.0300
0.0300
296,923
-0.00(-1.96%)
Jan 05, 2012
0.0349
0.0349
0.0306
0.0306
235,500
-0.00(-12.57%)
Jan 03, 2012
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Dec 30, 2011
0.0300
0.0350
0.0300
0.0350
61,000
+0.00(+0.00%)
Dec 29, 2011
0.0300
0.0350
0.0150
0.0350
115,900
+0.00(+0.00%)
Dec 27, 2011
0.0350
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Dec 23, 2011
0.0350
0.0350
0.0300
0.0300
71,000
-0.01(-26.65%)
Dec 21, 2011
0.0409
0.0409
0.0409
0.0409
1,000
+0.00(+0.00%)
Dec 20, 2011
0.0489
0.0489
0.0350
0.0409
156,000
-0.01(-12.04%)
Dec 19, 2011
0.0439
0.0500
0.0290
0.0465
896,800
+0.00(+5.92%)
Dec 16, 2011
0.0480
0.0480
0.0360
0.0439
261,500
-0.01(-12.20%)
Dec 15, 2011
0.0440
0.0640
0.0440
0.0500
752,223
+0.01(+11.11%)
Dec 14, 2011
0.0431
0.0450
0.0400
0.0450
49,826
+0.00(+0.00%)
Dec 13, 2011
0.0300
0.0540
0.0300
0.0450
45,150
-0.00(-2.17%)
Dec 12, 2011
0.0550
0.0550
0.0450
0.0460
22,500
-0.01(-16.36%)
Dec 09, 2011
0.0590
0.0590
0.0520
0.0550
56,183
-0.00(-0.90%)
Dec 08, 2011
0.0620
0.0620
0.0520
0.0555
141,017
-0.00(-7.50%)
Dec 07, 2011
0.0650
0.0650
0.0500
0.0600
78,050
-0.01(-7.69%)
Dec 06, 2011
0.0580
0.0650
0.0550
0.0650
1,287,389
+0.01(+12.07%)
Dec 05, 2011
0.0570
0.0580
0.0570
0.0580
48,900
+0.00(+2.65%)
Dec 02, 2011
0.0570
0.0570
0.0549
0.0565
278,000
+0.00(+2.91%)
Dec 01, 2011
0.0549
0.0549
0.0520
0.0549
21,650
+0.00(+0.18%)
Nov 30, 2011
0.0549
0.0549
0.0548
0.0548
100,740
-0.00(-0.18%)
Nov 29, 2011
0.0425
0.0549
0.0320
0.0549
59,900
+0.01(+29.18%)
Nov 28, 2011
0.0425
0.0425
0.0425
0.0425
14,500
+0.00(+0.00%)
Nov 23, 2011
0.0425
0.0425
0.0425
0
-0.01(-14.66%)
Nov 22, 2011
0.0510
0.0595
0.0400
0.0498
201,845
-0.00(-2.35%)
Nov 21, 2011
0.0440
0.0510
0.0440
0.0510
478,749
+0.01(+24.39%)
Nov 18, 2011
0.0430
0.0430
0.0370
0.0410
87,200
+0.00(+0.00%)
Nov 17, 2011
0.0420
0.0430
0.0390
0.0410
275,600
+0.00(+2.50%)
Nov 16, 2011
0.0370
0.0430
0.0370
0.0400
350,228
+0.00(+8.11%)
Nov 15, 2011
0.0360
0.0370
0.0300
0.0370
102,350
+0.00(+2.78%)
Nov 14, 2011
0.0300
0.0370
0.0300
0.0360
11,200
-0.00(-2.70%)
Nov 11, 2011
0.0370
0.0370
0.0370
0.0370
6,250
+0.00(+0.00%)
Nov 10, 2011
0.0348
0.0370
0.0348
0.0370
61,000
+0.00(+6.02%)
Nov 09, 2011
0.0349
0.0349
0.0349
0.0349
2,000
+0.00(+0.00%)
Nov 08, 2011
0.0370
0.0370
0.0250
0.0349
294,113
-0.00(-5.68%)
Nov 07, 2011
0.0290
0.0430
0.0289
0.0370
538,650
+0.01(+23.75%)
Nov 04, 2011
0.0276
0.0299
0.0205
0.0299
151,550
-0.00(-6.27%)
Nov 03, 2011
0.0319
0.0350
0.0319
0.0319
64,000
+0.00(+0.00%)
Nov 02, 2011
0.0300
0.0319
0.0275
0.0319
167,736
+0.00(+6.33%)
Nov 01, 2011
0.0200
0.0300
0.0200
0.0300
608,000
+0.00(+0.00%)
Oct 31, 2011
0.0290
0.0339
0.0150
0.0300
1,523,114
+0.00(+0.00%)
Oct 28, 2011
0.0290
0.0333
0.0220
0.0300
573,600
-0.00(-11.24%)
Oct 27, 2011
0.0340
0.0370
0.0280
0.0338
681,900
-0.00(-0.29%)
Oct 26, 2011
0.0290
0.0350
0.0280
0.0339
69,236
+0.01(+21.07%)
Oct 25, 2011
0.0250
0.0290
0.0250
0.0280
107,000
-0.01(-17.40%)
Oct 24, 2011
0.0370
0.0370
0.0250
0.0339
170,250
-0.00(-3.14%)
Oct 21, 2011
0.0317
0.0380
0.0201
0.0350
373,083
+0.00(+10.41%)
Oct 20, 2011
0.0261
0.0318
0.0250
0.0317
261,900
-0.00(-3.94%)
Oct 19, 2011
0.0395
0.0395
0.0170
0.0330
617,975
-0.01(-16.46%)
Oct 18, 2011
0.0410
0.0410
0.0370
0.0395
128,000
-0.00(-3.66%)
Oct 17, 2011
0.0200
0.0410
0.0200
0.0410
114,250
+0.00(+0.00%)
Oct 14, 2011
0.0410
0.0410
0.0410
0.0410
1,000
+0.00(+0.00%)
Oct 13, 2011
0.0400
0.0410
0.0400
0.0410
96,248
+0.00(+2.50%)
Oct 12, 2011
0.0300
0.0400
0.0300
0.0400
195,482
+0.01(+33.33%)
Oct 11, 2011
0.0250
0.0300
0.0201
0.0300
107,000
+0.00(+3.45%)
Oct 10, 2011
0.0289
0.0290
0.0289
0.0290
86,500
+0.00(+0.00%)
Oct 07, 2011
0.0300
0.0300
0.0201
0.0290
146,494
-0.00(-3.33%)
Oct 06, 2011
0.0285
0.0300
0.0201
0.0300
255,900
+0.00(+3.45%)
Oct 05, 2011
0.0279
0.0300
0.0210
0.0290
162,038
+0.00(+2.11%)
Oct 04, 2011
0.0284
0.0284
0.0201
0.0284
24,000
-0.00(-3.73%)
Oct 03, 2011
0.0299
0.0299
0.0220
0.0295
1,078,700
+0.00(+18.00%)
Sep 30, 2011
0.0100
0.0300
0.0100
0.0250
147,071
-0.00(-16.39%)
Sep 29, 2011
0.0260
0.0299
0.0221
0.0299
381,000
+0.00(+12.83%)
Sep 28, 2011
0.0231
0.0300
0.0180
0.0265
271,500
-0.00(-11.67%)
Sep 27, 2011
0.0221
0.0350
0.0221
0.0300
634,000
+0.00(+7.14%)
Sep 26, 2011
0.0300
0.0320
0.0250
0.0280
42,000
-0.01(-17.65%)
Sep 23, 2011
0.0301
0.0345
0.0270
0.0340
649,840
-0.00(-6.85%)
Sep 22, 2011
0.0380
0.0380
0.0227
0.0365
1,207,500
-0.00(-1.08%)
Sep 21, 2011
0.0390
0.0390
0.0280
0.0369
218,496
+0.00(+15.31%)
Sep 20, 2011
0.0395
0.0400
0.0320
0.0320
81,000
-0.01(-20.00%)
Sep 19, 2011
0.0400
0.0410
0.0301
0.0400
245,097
+0.00(+0.00%)
Sep 16, 2011
0.0330
0.0410
0.0330
0.0400
304,054
+0.01(+21.21%)
Sep 15, 2011
0.0231
0.0350
0.0200
0.0330
407,163
+0.00(+13.79%)
Sep 13, 2011
0.0290
0.0290
0.0290
0.0290
0
-0.00(-3.33%)
Sep 12, 2011
0.0330
0.0350
0.0280
0.0300
295,129
+0.00(+7.14%)
Sep 09, 2011
0.0380
0.0380
0.0270
0.0280
136,330
-0.01(-28.02%)
Sep 08, 2011
0.0331
0.0399
0.0331
0.0389
123,000
-0.00(-5.12%)
Sep 07, 2011
0.0400
0.0410
0.0400
0.0410
72,500
+0.00(+2.50%)
Sep 06, 2011
0.0399
0.0400
0.0399
0.0400
70,000
-0.00(-0.25%)
Sep 02, 2011
0.0430
0.0430
0.0321
0.0401
250,429
-0.01(-14.68%)
Sep 01, 2011
0.0415
0.0470
0.0415
0.0470
639,316
+0.00(+4.44%)
Aug 31, 2011
0.0379
0.0450
0.0310
0.0450
361,000
+0.01(+18.42%)
Aug 30, 2011
0.0378
0.0380
0.0350
0.0380
64,800
+0.00(+0.53%)
Aug 29, 2011
0.0300
0.0380
0.0300
0.0378
366,000
+0.01(+60.85%)
Aug 26, 2011
0.0331
0.0374
0.0230
0.0235
2,259,811
-0.02(-41.25%)
Aug 25, 2011
0.0445
0.0445
0.0400
0.0400
37,500
-0.00(-9.09%)
Aug 24, 2011
0.0331
0.0510
0.0331
0.0440
44,000
-0.01(-16.19%)
Aug 23, 2011
0.0500
0.0540
0.0361
0.0525
674,127
-0.00(-0.94%)
Aug 22, 2011
0.0420
0.0530
0.0419
0.0530
44,250
+0.01(+26.19%)
Aug 19, 2011
0.0489
0.0489
0.0360
0.0420
27,200
-0.01(-15.83%)
Aug 18, 2011
0.0499
0.0499
0.0326
0.0499
8,000
-0.00(-0.20%)
Aug 17, 2011
0.0500
0.0530
0.0325
0.0500
107,553
+0.00(+0.00%)
Aug 16, 2011
0.0470
0.0530
0.0321
0.0500
200,375
+0.00(+6.38%)
Aug 15, 2011
0.0400
0.0470
0.0400
0.0470
128,250
+0.01(+17.50%)
Aug 12, 2011
0.0390
0.0400
0.0380
0.0400
80,000
+0.00(+0.00%)
Aug 11, 2011
0.0400
0.0400
0.0390
0.0400
8,000
+0.00(+0.00%)
Aug 10, 2011
0.0370
0.0400
0.0370
0.0400
33,000
+0.00(+8.11%)
Aug 09, 2011
0.0349
0.0370
0.0349
0.0370
27,000
+0.01(+23.33%)
Aug 08, 2011
0.0364
0.0370
0.0300
0.0300
86,500
-0.01(-18.70%)
Aug 05, 2011
0.0349
0.0370
0.0300
0.0369
184,350
-0.00(-5.14%)
Aug 04, 2011
0.0440
0.0440
0.0300
0.0389
332,150
-0.01(-11.59%)
Aug 03, 2011
0.0380
0.0440
0.0350
0.0440
56,831
+0.00(+0.00%)
Aug 02, 2011
0.0380
0.0440
0.0380
0.0440
46,550
+0.00(+10.00%)
Aug 01, 2011
0.0400
0.0400
0.0400
0.0400
6,250
-0.00(-11.11%)
Jul 29, 2011
0.0450
0.0450
0.0450
0.0450
6,000
+0.00(+12.50%)
Jul 28, 2011
0.0399
0.0400
0.0399
0.0400
20,000
+0.00(+0.00%)
Jul 27, 2011
0.0400
0.0400
0.0400
0.0400
500
+0.00(+5.26%)
Jul 26, 2011
0.0381
0.0449
0.0380
0.0380
60,500
-0.01(-28.30%)
Jul 25, 2011
0.0450
0.0530
0.0450
0.0530
169,711
+0.01(+17.78%)
Jul 22, 2011
0.0510
0.0520
0.0450
0.0450
142,000
-0.01(-19.64%)
Jul 21, 2011
0.0421
0.0570
0.0400
0.0560
555,019
+0.01(+19.15%)
Jul 20, 2011
0.0361
0.0495
0.0361
0.0470
265,444
+0.01(+17.50%)
Jul 19, 2011
0.0330
0.0400
0.0330
0.0400
46,649
+0.00(+14.29%)
Jul 18, 2011
0.0369
0.0439
0.0300
0.0350
207,000
-0.01(-22.22%)
Jul 15, 2011
0.0440
0.0450
0.0401
0.0450
61,238
+0.00(+0.00%)
Jul 14, 2011
0.0480
0.0480
0.0400
0.0450
32,000
-0.00(-4.26%)
Jul 13, 2011
0.0310
0.0470
0.0300
0.0470
166,538
+0.00(+0.00%)
Jul 12, 2011
0.0411
0.0470
0.0411
0.0470
3,000
+0.01(+14.36%)
Jul 11, 2011
0.0370
0.0411
0.0370
0.0411
17,910
-0.00(-8.67%)
Jul 08, 2011
0.0395
0.0490
0.0391
0.0450
450,250
+0.01(+20.00%)
Jul 07, 2011
0.0421
0.0421
0.0375
0.0375
94,550
-0.01(-18.48%)
Jul 06, 2011
0.0400
0.0500
0.0400
0.0460
323,500
-0.00(-2.13%)
Jul 05, 2011
0.0477
0.0477
0.0440
0.0470
124,831
-0.00(-1.47%)
Jul 01, 2011
0.0520
0.0520
0.0400
0.0477
128,250
+0.00(+8.16%)
Jun 30, 2011
0.0451
0.0497
0.0441
0.0441
184,100
-0.01(-11.27%)
Jun 29, 2011
0.0411
0.0540
0.0411
0.0497
583,200
+0.01(+24.25%)
Jun 28, 2011
0.0520
0.0597
0.0351
0.0400
347,100
-0.02(-35.48%)
Jun 27, 2011
0.0580
0.0630
0.0550
0.0620
356,826
+0.00(+6.90%)
Jun 24, 2011
0.0680
0.0680
0.0580
0.0580
357,534
-0.01(-14.71%)
Jun 23, 2011
0.0560
0.0680
0.0540
0.0680
353,641
+0.01(+21.43%)
Jun 22, 2011
0.0749
0.0749
0.0560
0.0560
268,026
-0.02(-25.23%)
Jun 21, 2011
0.0730
0.0750
0.0600
0.0749
48,595
+0.00(+2.60%)
Jun 20, 2011
0.0650
0.0730
0.0650
0.0730
47,600
-0.00(-3.95%)
Jun 17, 2011
0.0750
0.0760
0.0570
0.0760
91,000
+0.00(+4.11%)
Jun 16, 2011
0.0610
0.0750
0.0610
0.0730
333,175
-0.00(-0.68%)
Jun 15, 2011
0.0740
0.0790
0.0735
0.0735
357,429
-0.01(-6.96%)
Jun 14, 2011
0.0640
0.0800
0.0640
0.0790
590,535
+0.01(+21.54%)
Jun 13, 2011
0.0570
0.0650
0.0570
0.0650
438,848
+0.01(+8.33%)
Jun 10, 2011
0.0520
0.0600
0.0520
0.0600
90,500
+0.00(+0.84%)
Jun 09, 2011
0.0510
0.0600
0.0510
0.0595
46,350
-0.00(-0.83%)
Jun 08, 2011
0.0610
0.0610
0.0510
0.0600
230,000
+0.00(+0.00%)
Jun 07, 2011
0.0620
0.0630
0.0530
0.0600
236,042
-0.00(-3.23%)
Jun 06, 2011
0.0625
0.0625
0.0540
0.0620
194,645
-0.00(-0.80%)
Jun 03, 2011
0.0680
0.0680
0.0550
0.0625
144,000
-0.00(-6.72%)
May 24, 2011
0.0700
0.0900
0.0580
0.0670
1,531,250
+0.01(+17.54%)
May 23, 2011
0.0470
0.0590
0.0470
0.0570
315,100
+0.01(+21.28%)
May 20, 2011
0.0450
0.0480
0.0420
0.0470
374,800
-0.00(-4.08%)
May 19, 2011
0.0470
0.0600
0.0430
0.0490
351,300
+0.00(+2.08%)
May 18, 2011
0.0460
0.0600
0.0440
0.0480
228,850
+0.01(+20.00%)
May 17, 2011
0.0590
0.0590
0.0280
0.0400
755,585
-0.02(-30.43%)
May 16, 2011
0.0550
0.0575
0.0500
0.0575
170,035
-0.00(-4.17%)
May 13, 2011
0.0540
0.0680
0.0490
0.0600
1,022,385
+0.01(+11.11%)
May 12, 2011
0.0500
0.0600
0.0470
0.0540
1,490,375
+0.00(+8.00%)
May 11, 2011
0.0450
0.0550
0.0400
0.0500
674,969
+0.01(+19.05%)
May 10, 2011
0.0390
0.0500
0.0380
0.0420
1,279,834
+0.00(+7.69%)
May 09, 2011
0.0410
0.0500
0.0380
0.0390
554,200
-0.00(-2.74%)
May 06, 2011
0.0400
0.0410
0.0400
0.0401
298,000
+0.00(+0.25%)
May 05, 2011
0.0390
0.0420
0.0370
0.0400
455,375
+0.00(+0.00%)
May 04, 2011
0.0355
0.0410
0.0355
0.0400
11,125
+0.00(+6.67%)
May 03, 2011
0.0430
0.0430
0.0370
0.0375
297,469
-0.01(-12.79%)
May 02, 2011
0.0430
0.0430
0.0430
0.0430
87,875
-0.00(-6.52%)
Apr 29, 2011
0.0460
0.0460
0.0440
0.0460
28,800
+0.00(+0.00%)
Apr 28, 2011
0.0460
0.0460
0.0420
0.0460
163,400
+0.00(+0.00%)
Apr 27, 2011
0.0500
0.0500
0.0410
0.0460
152,000
+0.00(+6.98%)
Apr 26, 2011
0.0450
0.0480
0.0410
0.0430
87,300
-0.00(-4.44%)
Apr 25, 2011
0.0370
0.0450
0.0350
0.0450
76,536
+0.00(+0.00%)
Apr 21, 2011
0.0190
0.0480
0.0190
0.0450
245,505
+0.00(+5.88%)
Apr 20, 2011
0.0425
0.0425
0.0330
0.0425
53,764
+0.00(+0.00%)
Apr 19, 2011
0.0330
0.0425
0.0300
0.0425
133,450
+0.00(+6.25%)
Apr 18, 2011
0.0450
0.0450
0.0340
0.0400
125,888
-0.00(-11.11%)
Apr 15, 2011
0.0350
0.0450
0.0350
0.0450
3,150
+0.00(+0.00%)
Apr 14, 2011
0.0500
0.0500
0.0320
0.0450
197,830
-0.01(-10.00%)
Apr 13, 2011
0.0480
0.0530
0.0400
0.0500
265,550
-0.00(-3.85%)
Apr 12, 2011
0.0400
0.0550
0.0400
0.0520
182,788
+0.02(+48.57%)
Apr 11, 2011
0.0420
0.0426
0.0350
0.0350
464,400
-0.01(-30.00%)
Apr 08, 2011
0.0650
0.0650
0.0320
0.0500
605,649
-0.00(-9.09%)
Apr 07, 2011
0.0630
0.0650
0.0500
0.0550
335,727
-0.01(-15.38%)
Apr 06, 2011
0.0899
0.0900
0.0600
0.0650
471,524
-0.02(-27.78%)
Apr 05, 2011
0.1200
0.1400
0.0800
0.0900
1,648,616
+0.00(+5.88%)
Apr 04, 2011
0.0700
0.0850
0.0640
0.0850
57,035
+0.02(+32.81%)
Apr 01, 2011
0.0800
0.0850
0.0640
0.0640
345,204
+0.00(+0.00%)
Mar 31, 2011
0.0600
0.0640
0.0600
0.0640
39,277
+0.00(+3.23%)
Mar 29, 2011
0.0620
0.0620
0.0620
0.0620
0
+0.00(+0.00%)
Mar 28, 2011
0.0550
0.0620
0.0550
0.0620
94,000
+0.01(+12.73%)
Mar 25, 2011
0.0550
0.0550
0.0550
0.0550
10,600
+0.00(+0.00%)
Mar 24, 2011
0.0425
0.0550
0.0425
0.0550
65,900
+0.00(+0.00%)
Mar 23, 2011
0.0550
0.0550
0.0550
0.0550
500
+0.00(+1.85%)
Mar 22, 2011
0.0575
0.0575
0.0540
0.0540
15,900
+0.01(+13.68%)
Mar 21, 2011
0.0475
0.0475
0.0475
0.0475
5,400
-0.01(-12.04%)
Mar 18, 2011
0.0540
0.0540
0.0540
0.0540
4,500
+0.00(+3.85%)
Mar 17, 2011
0.0520
0.0624
0.0520
0.0520
28,800
-0.01(-16.67%)
Mar 16, 2011
0.0625
0.0625
0.0624
0.0624
2,150
-0.00(-2.50%)
Mar 15, 2011
0.0460
0.0640
0.0460
0.0640
11,801
+0.02(+39.13%)
Mar 11, 2011
0.0460
0.0460
0.0460
0
-0.03(-38.58%)
Mar 10, 2011
0.0749
0.0749
0.0749
0.0749
6,000
+0.02(+33.75%)
Mar 08, 2011
0.0560
0.0560
0.0560
0.0560
0
-0.02(-25.23%)
Mar 07, 2011
0.0800
0.0800
0.0450
0.0749
74,578
-0.01(-11.78%)
Mar 04, 2011
0.0950
0.0950
0.0500
0.0849
262,330
-0.01(-7.72%)
Mar 03, 2011
0.1000
0.1000
0.0820
0.0920
190,273
+0.01(+8.24%)
Mar 02, 2011
0.1000
0.1000
0.0800
0.0850
214,150
-0.01(-15.00%)
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.