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
Goviex Uranium Inc
(OP:
GVXXF
)
0.0811
+0.0043 (+5.60%)
Streaming Delayed Price
Updated: 3:47 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 (%)
Apr 30, 2020
0.1237
0.1237
0.1155
0.1213
266,503
+0.00(+2.10%)
Apr 29, 2020
0.1280
0.1280
0.1186
0.1188
534,672
-0.00(-1.08%)
Apr 28, 2020
0.1212
0.1229
0.1096
0.1201
429,700
+0.00(+2.13%)
Apr 27, 2020
0.1228
0.1228
0.1050
0.1176
1,211,431
-0.00(-0.93%)
Apr 24, 2020
0.1223
0.1225
0.1138
0.1187
800,100
+0.00(+0.17%)
Apr 23, 2020
0.1172
0.1257
0.1100
0.1185
346,638
-0.00(-1.25%)
Apr 22, 2020
0.1249
0.1249
0.1115
0.1200
1,142,681
+0.00(+1.35%)
Apr 21, 2020
0.1133
0.1243
0.1133
0.1184
307,264
-0.01(-5.58%)
Apr 20, 2020
0.1303
0.1373
0.1189
0.1254
798,463
+0.00(+1.62%)
Apr 17, 2020
0.1335
0.1335
0.1197
0.1234
128,800
+0.01(+7.68%)
Apr 16, 2020
0.1199
0.1300
0.1146
0.1146
604,326
+0.00(+3.24%)
Apr 15, 2020
0.1089
0.1122
0.1050
0.1110
471,919
+0.00(+1.93%)
Apr 14, 2020
0.1059
0.1098
0.1007
0.1089
952,433
+0.01(+14.63%)
Apr 13, 2020
0.1027
0.1027
0.0915
0.0950
360,083
-0.01(-7.32%)
Apr 09, 2020
0.1028
0.1028
0.1002
0.1025
26,100
+0.00(+4.59%)
Apr 08, 2020
0.1020
0.1020
0.0980
0.0980
417,626
-0.00(-0.41%)
Apr 07, 2020
0.1000
0.1020
0.0951
0.0984
528,340
+0.02(+23.15%)
Apr 06, 2020
0.0930
0.0971
0.0766
0.0799
453,525
-0.01(-11.12%)
Apr 03, 2020
0.0925
0.0959
0.0875
0.0899
95,500
-0.00(-0.11%)
Apr 02, 2020
0.0982
0.0985
0.0900
0.0900
69,688
+0.00(+2.27%)
Apr 01, 2020
0.0870
0.0932
0.0861
0.0880
60,583
+0.00(+1.15%)
Mar 31, 2020
0.0870
0.0940
0.0870
0.0870
486,001
+0.00(+0.00%)
Mar 30, 2020
0.0840
0.0900
0.0800
0.0870
77,356
+0.00(+3.69%)
Mar 27, 2020
0.0659
0.0839
0.0659
0.0839
164,000
+0.01(+16.53%)
Mar 26, 2020
0.0800
0.0800
0.0720
0.0720
130,513
-0.00(-4.26%)
Mar 25, 2020
0.0700
0.0779
0.0700
0.0752
180,250
+0.00(+0.27%)
Mar 24, 2020
0.0672
0.0750
0.0628
0.0750
64,144
+0.01(+25.00%)
Mar 23, 2020
0.0590
0.0600
0.0517
0.0600
149,115
-0.00(-6.69%)
Mar 20, 2020
0.0664
0.0677
0.0557
0.0643
77,400
+0.00(+3.71%)
Mar 19, 2020
0.0550
0.0620
0.0539
0.0620
241,745
-0.00(-6.77%)
Mar 18, 2020
0.0576
0.0774
0.0570
0.0665
145,541
-0.00(-5.14%)
Mar 17, 2020
0.0631
0.0701
0.0591
0.0701
88,470
+0.01(+12.88%)
Mar 16, 2020
0.0636
0.0650
0.0575
0.0621
125,156
-0.00(-6.62%)
Mar 13, 2020
0.0722
0.0750
0.0640
0.0665
97,700
-0.00(-2.06%)
Mar 12, 2020
0.0601
0.0679
0.0559
0.0679
272,745
+0.00(+6.09%)
Mar 11, 2020
0.0789
0.0814
0.0640
0.0640
298,423
-0.01(-8.57%)
Mar 10, 2020
0.0809
0.0854
0.0700
0.0700
101,783
-0.01(-7.89%)
Mar 09, 2020
0.0834
0.0900
0.0711
0.0760
278,852
-0.01(-13.34%)
Mar 06, 2020
0.1009
0.1009
0.0840
0.0877
172,700
-0.01(-11.05%)
Mar 05, 2020
0.0946
0.0987
0.0873
0.0986
19,997
+0.00(+1.65%)
Mar 04, 2020
0.0900
0.1000
0.0900
0.0970
21,091
+0.00(+5.21%)
Mar 03, 2020
0.1000
0.1000
0.0921
0.0922
137,860
-0.00(-4.06%)
Mar 02, 2020
0.1000
0.1000
0.0820
0.0961
350,761
+0.01(+7.98%)
Feb 28, 2020
0.0890
0.0907
0.0778
0.0890
294,200
+0.00(+0.00%)
Feb 27, 2020
0.0850
0.0934
0.0798
0.0890
209,626
-0.00(-1.11%)
Feb 26, 2020
0.0976
0.0976
0.0900
0.0900
11,230
+0.00(+0.00%)
Feb 25, 2020
0.0948
0.0948
0.0900
0.0900
44,221
-0.00(-2.17%)
Feb 24, 2020
0.0991
0.0991
0.0900
0.0920
71,921
-0.00(-4.47%)
Feb 21, 2020
0.0965
0.1034
0.0891
0.0963
138,400
+0.00(+0.10%)
Feb 20, 2020
0.0945
0.0962
0.0927
0.0962
11,100
+0.00(+3.78%)
Feb 19, 2020
0.0950
0.0964
0.0927
0.0927
292,001
-0.00(-2.42%)
Feb 18, 2020
0.0970
0.0970
0.0950
0.0950
18,800
-0.00(-3.94%)
Feb 14, 2020
0.0950
0.1036
0.0950
0.0989
138,400
-0.00(-1.10%)
Feb 13, 2020
0.0955
0.1054
0.0930
0.1000
427,436
+0.01(+7.30%)
Feb 12, 2020
0.0901
0.0999
0.0889
0.0932
417,750
-0.00(-4.70%)
Feb 11, 2020
0.1000
0.1000
0.0900
0.0978
53,149
+0.00(+2.95%)
Feb 10, 2020
0.0901
0.1002
0.0901
0.0950
178,563
+0.00(+2.26%)
Feb 07, 2020
0.0888
0.0990
0.0888
0.0929
69,100
-0.01(-7.93%)
Feb 06, 2020
0.0963
0.1009
0.0962
0.1009
11,000
+0.00(+2.02%)
Feb 05, 2020
0.0928
0.0989
0.0928
0.0989
155,075
+0.00(+4.88%)
Feb 04, 2020
0.0960
0.0980
0.0900
0.0943
570,496
-0.00(-1.26%)
Feb 03, 2020
0.0927
0.0979
0.0850
0.0955
564,233
+0.00(+2.36%)
Jan 31, 2020
0.0958
0.0980
0.0932
0.0933
122,100
-0.00(-3.22%)
Jan 30, 2020
0.0918
0.1000
0.0918
0.0964
104,982
-0.01(-5.58%)
Jan 29, 2020
0.0970
0.1050
0.0970
0.1021
34,500
+0.00(+1.69%)
Jan 28, 2020
0.0973
0.1025
0.0950
0.1004
56,762
+0.00(+1.72%)
Jan 27, 2020
0.1050
0.1050
0.0986
0.0987
95,052
-0.01(-6.00%)
Jan 24, 2020
0.1000
0.1072
0.1000
0.1050
54,900
+0.00(+3.55%)
Jan 23, 2020
0.1100
0.1100
0.1011
0.1014
57,778
-0.01(-6.54%)
Jan 22, 2020
0.1105
0.1160
0.1085
0.1085
85,141
-0.00(-0.55%)
Jan 21, 2020
0.1160
0.1200
0.1054
0.1091
146,145
-0.00(-0.91%)
Jan 17, 2020
0.1124
0.1124
0.1101
0.1101
42,900
-0.01(-6.30%)
Jan 16, 2020
0.1239
0.1239
0.1100
0.1175
112,552
-0.00(-1.26%)
Jan 15, 2020
0.1130
0.1190
0.1130
0.1190
140,358
+0.01(+5.31%)
Jan 14, 2020
0.1105
0.1130
0.1103
0.1130
3,090
+0.00(+2.73%)
Jan 13, 2020
0.1105
0.1140
0.1078
0.1100
65,292
-0.01(-5.66%)
Jan 10, 2020
0.1106
0.1166
0.1050
0.1166
233,600
+0.00(+4.11%)
Jan 09, 2020
0.1100
0.1147
0.1100
0.1120
17,302
+0.00(+0.81%)
Jan 08, 2020
0.1190
0.1190
0.1111
0.1111
18,225
-0.01(-8.03%)
Jan 07, 2020
0.1185
0.1208
0.1136
0.1208
49,400
-0.01(-5.99%)
Jan 06, 2020
0.1169
0.1285
0.1163
0.1285
19,750
-0.00(-1.15%)
Jan 03, 2020
0.1309
0.1366
0.1266
0.1300
128,800
+0.00(+3.75%)
Jan 02, 2020
0.1191
0.1317
0.1176
0.1253
46,725
+0.01(+4.42%)
Dec 31, 2019
0.1143
0.1201
0.1100
0.1200
183,700
+0.01(+9.09%)
Dec 30, 2019
0.1113
0.1159
0.1019
0.1100
230,222
-0.01(-5.09%)
Dec 27, 2019
0.1089
0.1159
0.1057
0.1159
127,000
+0.01(+8.93%)
Dec 26, 2019
0.1065
0.1065
0.1051
0.1064
15,500
+0.00(+0.76%)
Dec 24, 2019
0.1037
0.1056
0.1035
0.1056
9,000
+0.00(+3.02%)
Dec 23, 2019
0.1056
0.1065
0.1025
0.1025
40,991
+0.00(+1.79%)
Dec 20, 2019
0.0980
0.1024
0.0980
0.1007
43,400
-0.00(-4.64%)
Dec 19, 2019
0.1076
0.1080
0.0971
0.1056
30,020
-0.00(-2.13%)
Dec 18, 2019
0.1078
0.1079
0.1078
0.1079
10,000
+0.01(+5.78%)
Dec 17, 2019
0.1000
0.1040
0.0971
0.1020
61,203
-0.00(-1.92%)
Dec 16, 2019
0.1030
0.1040
0.0987
0.1040
156,000
+0.00(+4.00%)
Dec 13, 2019
0.1000
0.1000
0.0971
0.1000
190,900
-0.00(-3.85%)
Dec 12, 2019
0.1000
0.1040
0.0993
0.1040
57,470
+0.00(+5.05%)
Dec 11, 2019
0.1017
0.1017
0.0954
0.0990
55,000
-0.00(-4.72%)
Dec 10, 2019
0.1005
0.1040
0.0970
0.1039
182,036
-0.00(-0.10%)
Dec 09, 2019
0.1000
0.1069
0.0970
0.1040
147,955
-0.00(-3.08%)
Dec 06, 2019
0.1069
0.1073
0.1000
0.1073
39,700
-0.00(-0.65%)
Dec 05, 2019
0.1000
0.1080
0.1000
0.1080
2,676
+0.01(+5.57%)
Dec 04, 2019
0.0960
0.1090
0.0960
0.1023
245,450
+0.00(+2.20%)
Dec 03, 2019
0.1020
0.1041
0.1001
0.1001
66,275
-0.00(-2.82%)
Dec 02, 2019
0.0965
0.1050
0.0965
0.1030
30,890
+0.00(+2.90%)
Nov 29, 2019
0.1007
0.1061
0.1001
0.1001
193,500
-0.01(-6.62%)
Nov 27, 2019
0.1070
0.1072
0.1002
0.1072
22,400
+0.01(+6.14%)
Nov 26, 2019
0.1003
0.1030
0.1003
0.1010
46,200
-0.01(-5.16%)
Nov 25, 2019
0.1099
0.1099
0.1010
0.1065
83,541
-0.00(-1.57%)
Nov 22, 2019
0.0968
0.1097
0.0968
0.1082
134,300
+0.01(+7.13%)
Nov 21, 2019
0.0997
0.1105
0.0997
0.1010
45,918
-0.01(-6.57%)
Nov 20, 2019
0.1010
0.1081
0.1010
0.1081
14,000
+0.01(+6.82%)
Nov 19, 2019
0.1046
0.1091
0.1012
0.1012
16,817
-0.00(-2.69%)
Nov 18, 2019
0.1045
0.1080
0.1040
0.1040
30,129
-0.00(-0.10%)
Nov 15, 2019
0.1075
0.1075
0.1041
0.1041
17,000
-0.00(-1.51%)
Nov 14, 2019
0.1043
0.1057
0.1043
0.1057
18,000
+0.00(+4.45%)
Nov 13, 2019
0.1043
0.1043
0.1012
0.1012
19,900
-0.00(-3.07%)
Nov 12, 2019
0.1003
0.1073
0.1003
0.1044
71,703
-0.00(-2.70%)
Nov 11, 2019
0.1100
0.1100
0.1010
0.1073
340,995
+0.01(+6.24%)
Nov 08, 2019
0.1070
0.1070
0.1004
0.1010
289,600
-0.00(-4.27%)
Nov 07, 2019
0.1030
0.1080
0.1000
0.1055
81,850
+0.00(+0.48%)
Nov 06, 2019
0.1100
0.1100
0.1050
0.1050
25,699
+0.00(+1.94%)
Nov 05, 2019
0.1000
0.1081
0.1000
0.1030
236,406
-0.00(-1.90%)
Nov 04, 2019
0.1107
0.1107
0.1050
0.1050
50,661
-0.00(-0.66%)
Nov 01, 2019
0.1100
0.1150
0.1013
0.1057
147,700
+0.00(+3.02%)
Oct 31, 2019
0.1080
0.1100
0.1026
0.1026
82,161
-0.00(-2.84%)
Oct 30, 2019
0.1049
0.1067
0.1049
0.1056
17,152
+0.00(+1.54%)
Oct 29, 2019
0.1031
0.1069
0.1030
0.1040
90,112
+0.00(+0.97%)
Oct 28, 2019
0.1075
0.1100
0.1030
0.1030
64,835
-0.00(-0.39%)
Oct 25, 2019
0.1060
0.1089
0.1020
0.1034
137,900
-0.01(-6.00%)
Oct 24, 2019
0.1129
0.1133
0.1005
0.1100
104,095
+0.00(+0.92%)
Oct 23, 2019
0.1061
0.1127
0.1014
0.1090
99,613
-0.00(-0.91%)
Oct 22, 2019
0.1050
0.1100
0.1013
0.1100
107,581
+0.01(+4.76%)
Oct 21, 2019
0.1126
0.1126
0.1032
0.1050
117,376
+0.00(+0.00%)
Oct 18, 2019
0.1028
0.1050
0.1016
0.1050
69,100
+0.00(+0.10%)
Oct 17, 2019
0.1024
0.1100
0.1024
0.1049
60,550
-0.00(-0.10%)
Oct 16, 2019
0.1040
0.1110
0.1040
0.1050
50,881
-0.01(-8.70%)
Oct 15, 2019
0.1115
0.1155
0.1010
0.1150
70,618
+0.01(+6.38%)
Oct 14, 2019
0.1119
0.1150
0.1081
0.1081
51,595
-0.00(-1.73%)
Oct 11, 2019
0.1125
0.1150
0.1100
0.1100
19,300
-0.00(-1.70%)
Oct 10, 2019
0.1100
0.1150
0.1050
0.1119
93,290
+0.00(+1.73%)
Oct 09, 2019
0.1094
0.1100
0.1076
0.1100
27,300
+0.00(+1.20%)
Oct 08, 2019
0.1150
0.1150
0.1087
0.1087
80,391
-0.01(-5.48%)
Oct 07, 2019
0.1191
0.1191
0.1150
0.1150
131,900
-0.01(-7.93%)
Oct 04, 2019
0.1250
0.1250
0.1150
0.1249
24,700
+0.00(+2.97%)
Oct 03, 2019
0.1200
0.1215
0.1145
0.1213
90,942
-0.00(-2.96%)
Oct 02, 2019
0.1238
0.1300
0.1238
0.1250
26,774
+0.01(+8.79%)
Oct 01, 2019
0.1250
0.1250
0.1149
0.1149
8,058
-0.01(-4.25%)
Sep 30, 2019
0.1188
0.1200
0.1151
0.1200
37,000
-0.00(-3.85%)
Sep 27, 2019
0.1220
0.1249
0.1121
0.1248
196,700
+0.01(+8.05%)
Sep 26, 2019
0.1242
0.1242
0.1083
0.1155
64,100
+0.01(+5.67%)
Sep 25, 2019
0.1100
0.1140
0.1093
0.1093
29,324
-0.00(-2.41%)
Sep 24, 2019
0.1140
0.1149
0.1100
0.1120
22,950
-0.00(-1.84%)
Sep 23, 2019
0.1141
0.1141
0.1141
10
+0.00(+0.00%)
Sep 20, 2019
0.1000
0.1141
0.1000
0.1141
39,200
+0.00(+2.33%)
Sep 19, 2019
0.1090
0.1125
0.1070
0.1115
4,804
-0.00(-1.06%)
Sep 18, 2019
0.1157
0.1187
0.1076
0.1127
59,612
-0.00(-1.91%)
Sep 17, 2019
0.1168
0.1168
0.1079
0.1149
304,725
-0.01(-4.57%)
Sep 16, 2019
0.1200
0.1219
0.1111
0.1204
85,823
-0.00(-2.75%)
Sep 13, 2019
0.1230
0.1238
0.1155
0.1238
172,900
+0.00(+1.48%)
Sep 12, 2019
0.1220
0.1220
0.1220
0.1220
48,000
+0.00(+2.61%)
Sep 11, 2019
0.1098
0.1189
0.1091
0.1189
38,133
+0.00(+2.94%)
Sep 10, 2019
0.1052
0.1168
0.1052
0.1155
114,500
-0.00(-3.10%)
Sep 09, 2019
0.1195
0.1196
0.1185
0.1192
25,000
+0.00(+0.59%)
Sep 06, 2019
0.1190
0.1190
0.1100
0.1185
270,900
-0.00(-2.15%)
Sep 05, 2019
0.1280
0.1280
0.1170
0.1211
115,470
-0.01(-6.70%)
Sep 04, 2019
0.1300
0.1303
0.1188
0.1298
102,000
+0.00(+3.84%)
Sep 03, 2019
0.1200
0.1292
0.1178
0.1250
73,800
+0.01(+13.64%)
Aug 30, 2019
0.1030
0.1100
0.1030
0.1100
5,500
+0.01(+6.38%)
Aug 29, 2019
0.1011
0.1073
0.1010
0.1034
186,555
+0.00(+3.40%)
Aug 28, 2019
0.1014
0.1048
0.0966
0.1000
329,300
-0.00(-4.76%)
Aug 27, 2019
0.1060
0.1107
0.1000
0.1050
79,100
-0.00(-1.87%)
Aug 26, 2019
0.1092
0.1092
0.1045
0.1070
165,158
+0.00(+2.88%)
Aug 23, 2019
0.1081
0.1100
0.1040
0.1040
199,500
-0.01(-8.53%)
Aug 22, 2019
0.1145
0.1145
0.1090
0.1137
97,600
+0.00(+4.22%)
Aug 21, 2019
0.1156
0.1156
0.1080
0.1091
290,000
-0.00(-1.53%)
Aug 20, 2019
0.1100
0.1108
0.1080
0.1108
131,953
-0.00(-2.55%)
Aug 19, 2019
0.1080
0.1139
0.1080
0.1137
126,800
+0.00(+2.43%)
Aug 16, 2019
0.1063
0.1149
0.1005
0.1110
154,800
+0.01(+5.71%)
Aug 15, 2019
0.1200
0.1200
0.1031
0.1050
128,525
-0.01(-6.08%)
Aug 14, 2019
0.1228
0.1228
0.1073
0.1118
95,295
-0.01(-8.96%)
Aug 13, 2019
0.1119
0.1228
0.1119
0.1228
25,846
+0.01(+6.69%)
Aug 12, 2019
0.1197
0.1226
0.1151
0.1151
329,593
-0.01(-6.42%)
Aug 09, 2019
0.1247
0.1248
0.1194
0.1230
100,600
+0.01(+4.68%)
Aug 08, 2019
0.1240
0.1240
0.1077
0.1175
95,782
-0.00(-3.45%)
Aug 07, 2019
0.1190
0.1260
0.1112
0.1217
196,595
-0.00(-0.25%)
Aug 06, 2019
0.1330
0.1330
0.1180
0.1220
302,039
-0.01(-6.15%)
Aug 05, 2019
0.1320
0.1340
0.1300
0.1300
328,674
+0.00(+0.00%)
Aug 02, 2019
0.1339
0.1339
0.1276
0.1300
67,500
+0.00(+1.56%)
Aug 01, 2019
0.1320
0.1320
0.1280
0.1280
81,200
-0.01(-5.88%)
Jul 31, 2019
0.1300
0.1418
0.1268
0.1360
201,436
+0.02(+13.33%)
Jul 30, 2019
0.1150
0.1242
0.1100
0.1200
82,172
+0.01(+8.89%)
Jul 29, 2019
0.1150
0.1180
0.1100
0.1102
179,695
-0.01(-4.67%)
Jul 26, 2019
0.1249
0.1253
0.1120
0.1156
36,600
-0.00(-3.67%)
Jul 25, 2019
0.1259
0.1259
0.1200
0.1200
10,000
-0.00(-3.46%)
Jul 24, 2019
0.1223
0.1243
0.1200
0.1243
30,430
-0.00(-0.56%)
Jul 23, 2019
0.1240
0.1314
0.1200
0.1250
165,903
+0.00(+0.73%)
Jul 22, 2019
0.1319
0.1319
0.1241
0.1241
108,820
-0.01(-5.84%)
Jul 19, 2019
0.1320
0.1359
0.1240
0.1318
180,600
+0.00(+1.07%)
Jul 18, 2019
0.1301
0.1353
0.1244
0.1304
276,936
-0.00(-3.41%)
Jul 17, 2019
0.1398
0.1427
0.1350
0.1350
58,230
-0.00(-3.30%)
Jul 16, 2019
0.1334
0.1440
0.1325
0.1396
116,436
+0.01(+7.06%)
Jul 15, 2019
0.1430
0.1497
0.1300
0.1304
215,152
-0.01(-6.99%)
Jul 12, 2019
0.1460
0.1460
0.1284
0.1402
751,300
+0.01(+3.85%)
Jul 11, 2019
0.1350
0.1435
0.1350
0.1350
187,750
+0.00(+0.00%)
Jul 10, 2019
0.1340
0.1420
0.1300
0.1350
187,499
+0.01(+3.93%)
Jul 09, 2019
0.1300
0.1300
0.1210
0.1299
95,800
+0.01(+4.67%)
Jul 08, 2019
0.1200
0.1260
0.1165
0.1241
181,151
+0.01(+4.29%)
Jul 05, 2019
0.1200
0.1200
0.1101
0.1190
61,300
-0.00(-0.83%)
Jul 03, 2019
0.1200
0.1200
0.1200
0.1200
4,100
+0.00(+2.30%)
Jul 02, 2019
0.1200
0.1240
0.1155
0.1173
87,046
+0.00(+1.82%)
Jul 01, 2019
0.1153
0.1200
0.1152
0.1152
27,333
-0.00(-2.46%)
Jun 28, 2019
0.1204
0.1204
0.1181
0.1181
1,300
+0.01(+7.27%)
Jun 27, 2019
0.1163
0.1200
0.1100
0.1101
231,904
+0.00(+0.09%)
Jun 26, 2019
0.1111
0.1199
0.1100
0.1100
51,390
-0.00(-0.99%)
Jun 25, 2019
0.1120
0.1120
0.1109
0.1111
38,539
-0.00(-0.80%)
Jun 24, 2019
0.1120
0.1194
0.1100
0.1120
256,830
-0.00(-2.61%)
Jun 21, 2019
0.1172
0.1188
0.1145
0.1150
40,600
+0.00(+0.00%)
Jun 20, 2019
0.1148
0.1196
0.1100
0.1150
207,483
+0.00(+0.97%)
Jun 19, 2019
0.1127
0.1143
0.1077
0.1139
143,846
-0.00(-0.96%)
Jun 18, 2019
0.1124
0.1150
0.1124
0.1150
21,186
+0.00(+0.61%)
Jun 17, 2019
0.1199
0.1199
0.1100
0.1143
97,414
-0.00(-3.22%)
Jun 14, 2019
0.1147
0.1209
0.1094
0.1181
51,000
+0.00(+3.60%)
Jun 13, 2019
0.1251
0.1251
0.1027
0.1140
416,041
-0.01(-5.00%)
Jun 12, 2019
0.1200
0.1200
0.1194
0.1200
19,363
-0.01(-5.36%)
Jun 11, 2019
0.1220
0.1268
0.1160
0.1268
60,616
+0.00(+0.71%)
Jun 10, 2019
0.1185
0.1280
0.1185
0.1259
112,286
-0.00(-0.08%)
Jun 07, 2019
0.1180
0.1263
0.1160
0.1260
96,600
+0.01(+6.87%)
Jun 06, 2019
0.1224
0.1224
0.1179
0.1179
34,822
-0.00(-1.75%)
Jun 05, 2019
0.1296
0.1334
0.1200
0.1200
164,468
-0.01(-6.90%)
Jun 04, 2019
0.1283
0.1289
0.1270
0.1289
244,571
+0.00(+1.50%)
Jun 03, 2019
0.1336
0.1336
0.1230
0.1270
306,826
+0.00(+1.93%)
May 31, 2019
0.1179
0.1288
0.1144
0.1246
233,400
+0.00(+0.32%)
May 30, 2019
0.1237
0.1242
0.1165
0.1242
182,441
+0.00(+0.08%)
May 29, 2019
0.1190
0.1241
0.1180
0.1241
17,943
+0.00(+1.72%)
May 28, 2019
0.1290
0.1290
0.1170
0.1220
46,648
+0.00(+0.91%)
May 24, 2019
0.1265
0.1327
0.1209
0.1209
151,100
-0.01(-5.55%)
May 23, 2019
0.1280
0.1300
0.1220
0.1280
177,683
-0.01(-5.81%)
May 22, 2019
0.1301
0.1359
0.1301
0.1359
44,492
+0.01(+5.76%)
May 21, 2019
0.1287
0.1350
0.1241
0.1285
143,482
-0.01(-8.21%)
May 20, 2019
0.1359
0.1400
0.1300
0.1400
281,900
+0.01(+10.24%)
May 17, 2019
0.1193
0.1285
0.1193
0.1270
125,500
+0.00(+1.93%)
May 16, 2019
0.1220
0.1247
0.1141
0.1246
238,539
+0.00(+1.30%)
May 14, 2019
0.1230
0.1230
0.1230
0
+0.00(+2.50%)
May 13, 2019
0.1300
0.1300
0.1169
0.1200
387,825
-0.01(-4.00%)
May 10, 2019
0.1280
0.1280
0.1250
0.1250
74,300
+0.00(+0.00%)
May 09, 2019
0.1273
0.1300
0.1250
0.1250
22,952
+0.00(+2.04%)
May 08, 2019
0.1277
0.1305
0.1225
0.1225
82,054
-0.01(-8.45%)
May 07, 2019
0.1338
0.1338
0.1330
0.1338
19,640
+0.01(+4.78%)
May 06, 2019
0.1241
0.1322
0.1241
0.1277
254,367
-0.01(-6.17%)
May 03, 2019
0.1262
0.1385
0.1252
0.1361
81,300
+0.01(+5.02%)
May 02, 2019
0.1330
0.1330
0.1280
0.1296
142,532
-0.01(-5.19%)
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.