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
)
0.7800
UNCHANGED
Streaming Delayed Price
Updated: 1:08 PM EDT, May 9, 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 (%)
Mar 31, 2020
0.1000
0.1000
0.0900
0.1000
923,841
+0.00(+0.00%)
Mar 30, 2020
0.0900
0.1000
0.0800
0.1000
272,679
+0.01(+11.11%)
Mar 27, 2020
0.1100
0.1100
0.0900
0.0900
1,079,982
-0.01(-10.00%)
Mar 26, 2020
0.1100
0.1100
0.1000
0.1000
2,000,051
-0.01(-9.09%)
Mar 25, 2020
0.1000
0.1200
0.0900
0.1100
848,100
+0.01(+10.00%)
Mar 24, 2020
0.1000
0.1100
0.0900
0.1000
420,689
+0.00(+0.00%)
Mar 23, 2020
0.1100
0.1100
0.0900
0.1000
644,382
+0.00(+0.00%)
Mar 20, 2020
0.1200
0.1200
0.1000
0.1000
733,923
-0.02(-16.67%)
Mar 19, 2020
0.1100
0.1300
0.1000
0.1200
1,443,674
+0.02(+20.00%)
Mar 18, 2020
0.1100
0.1200
0.0900
0.1000
991,131
-0.01(-9.09%)
Mar 17, 2020
0.1100
0.1300
0.1100
0.1100
1,147,000
+0.00(+0.00%)
Mar 16, 2020
0.1300
0.1300
0.1100
0.1100
665,934
-0.02(-15.38%)
Mar 13, 2020
0.1800
0.1800
0.1300
0.1300
1,552,494
+0.00(+0.00%)
Mar 12, 2020
0.1100
0.1300
0.1000
0.1300
1,229,328
+0.02(+18.18%)
Mar 11, 2020
0.1500
0.1500
0.1000
0.1100
4,852,794
-0.04(-26.67%)
Mar 10, 2020
0.1800
0.1800
0.1300
0.1500
3,034,442
+0.03(+25.00%)
Mar 09, 2020
0.1500
0.2000
0.1200
0.1200
2,310,350
-0.09(-42.86%)
Mar 06, 2020
0.2600
0.2600
0.2100
0.2100
507,066
-0.04(-16.00%)
Mar 05, 2020
0.2800
0.2800
0.2500
0.2500
546,419
-0.04(-13.79%)
Mar 04, 2020
0.3200
0.3200
0.2900
0.2900
140,701
+0.00(+0.00%)
Mar 03, 2020
0.3000
0.3200
0.2900
0.2900
176,254
-0.02(-6.45%)
Mar 02, 2020
0.3000
0.3300
0.2900
0.3100
320,180
+0.03(+10.71%)
Feb 28, 2020
0.2800
0.2800
0.2500
0.2800
454,194
+0.00(+0.00%)
Feb 27, 2020
0.2900
0.2900
0.2600
0.2800
231,706
-0.01(-3.45%)
Feb 26, 2020
0.3100
0.3100
0.2800
0.2900
366,407
-0.03(-9.38%)
Feb 25, 2020
0.3300
0.3300
0.3100
0.3200
125,350
+0.00(+0.00%)
Feb 24, 2020
0.3500
0.3500
0.3200
0.3200
427,136
-0.04(-11.11%)
Feb 21, 2020
0.3700
0.3700
0.3300
0.3600
450,466
-0.01(-2.70%)
Feb 20, 2020
0.3700
0.3700
0.3600
0.3700
166,312
+0.01(+2.78%)
Feb 19, 2020
0.3700
0.3700
0.3500
0.3600
147,015
+0.02(+5.88%)
Feb 18, 2020
0.3600
0.3600
0.3300
0.3400
84,068
-0.01(-2.86%)
Feb 14, 2020
0.3500
0.3500
0.3500
0
-0.01(-2.78%)
Feb 13, 2020
0.3700
0.3700
0.3600
0.3600
86,519
-0.01(-2.70%)
Feb 12, 2020
0.3700
0.3800
0.3700
0.3700
112,595
+0.01(+2.78%)
Feb 11, 2020
0.3600
0.3700
0.3600
0.3600
157,325
+0.00(+0.00%)
Feb 10, 2020
0.3500
0.3800
0.3500
0.3600
202,870
-0.02(-5.26%)
Feb 07, 2020
0.3800
0.3800
0.3800
0.3800
28,324
-0.01(-2.56%)
Feb 06, 2020
0.4100
0.4100
0.3900
0.3900
26,539
+0.00(+0.00%)
Feb 05, 2020
0.3800
0.4100
0.3800
0.3900
123,630
+0.04(+11.43%)
Feb 04, 2020
0.3800
0.3900
0.3500
0.3500
352,189
-0.01(-2.78%)
Feb 03, 2020
0.3800
0.3800
0.3600
0.3600
116,834
-0.03(-7.69%)
Jan 31, 2020
0.3800
0.3900
0.3800
0.3900
57,553
+0.00(+0.00%)
Jan 30, 2020
0.4000
0.4000
0.3800
0.3900
171,500
+0.00(+0.00%)
Jan 29, 2020
0.4000
0.4000
0.3800
0.3900
125,115
+0.00(+0.00%)
Jan 28, 2020
0.3900
0.3900
0.3900
0.3900
18,000
+0.00(+0.00%)
Jan 27, 2020
0.4000
0.4000
0.3700
0.3900
48,947
-0.02(-4.88%)
Jan 24, 2020
0.4100
0.4200
0.4000
0.4100
302,500
+0.00(+0.00%)
Jan 23, 2020
0.4300
0.4300
0.4100
0.4100
293,998
-0.01(-2.38%)
Jan 22, 2020
0.4400
0.4400
0.4100
0.4200
124,305
-0.01(-2.33%)
Jan 21, 2020
0.4500
0.4500
0.4300
0.4300
95,607
-0.02(-4.44%)
Jan 20, 2020
0.4600
0.4600
0.4500
0.4500
22,500
+0.00(+0.00%)
Jan 17, 2020
0.4700
0.4700
0.4500
0.4500
32,892
-0.02(-4.26%)
Jan 16, 2020
0.4600
0.5000
0.4600
0.4700
132,954
+0.03(+6.82%)
Jan 15, 2020
0.4500
0.4500
0.4200
0.4400
291,295
-0.02(-4.35%)
Jan 14, 2020
0.4700
0.4700
0.4400
0.4600
190,953
-0.01(-2.13%)
Jan 13, 2020
0.4800
0.4800
0.4700
0.4700
117,905
+0.00(+0.00%)
Jan 10, 2020
0.4800
0.4800
0.4700
0.4700
112,054
-0.01(-2.08%)
Jan 09, 2020
0.4600
0.4800
0.4600
0.4800
201,000
+0.02(+4.35%)
Jan 08, 2020
0.4800
0.5000
0.4600
0.4600
376,013
-0.02(-4.17%)
Jan 07, 2020
0.4900
0.4900
0.4600
0.4800
1,031,500
+0.00(+0.00%)
Jan 06, 2020
0.4800
0.4900
0.4700
0.4800
410,860
+0.01(+2.13%)
Jan 03, 2020
0.4800
0.4800
0.4700
0.4700
142,201
+0.01(+2.17%)
Jan 02, 2020
0.4700
0.4900
0.4600
0.4600
195,249
-0.01(-2.13%)
Dec 31, 2019
0.4700
0.4700
0.4700
0
+0.01(+2.17%)
Dec 30, 2019
0.4400
0.4600
0.4400
0.4600
120,758
+0.01(+2.22%)
Dec 27, 2019
0.4500
0.4700
0.4500
0.4500
599,712
+0.01(+2.27%)
Dec 24, 2019
0.4400
0.4400
0.4400
0
-0.01(-2.22%)
Dec 23, 2019
0.4300
0.4600
0.4200
0.4500
198,457
+0.01(+2.27%)
Dec 20, 2019
0.4500
0.4500
0.4300
0.4400
713,518
-0.02(-4.35%)
Dec 19, 2019
0.4500
0.4600
0.4500
0.4600
304,958
+0.01(+2.22%)
Dec 18, 2019
0.4700
0.4700
0.4500
0.4500
197,860
-0.01(-2.17%)
Dec 17, 2019
0.4700
0.4800
0.4600
0.4600
820,500
-0.01(-2.13%)
Dec 16, 2019
0.4700
0.4700
0.4600
0.4700
52,468
+0.01(+2.17%)
Dec 13, 2019
0.4700
0.4700
0.4500
0.4600
562,904
-0.01(-2.13%)
Dec 12, 2019
0.4700
0.4800
0.4700
0.4700
59,840
+0.00(+0.00%)
Dec 11, 2019
0.4600
0.4700
0.4600
0.4700
75,515
+0.01(+2.17%)
Dec 10, 2019
0.4500
0.4700
0.4500
0.4600
89,652
+0.02(+4.55%)
Dec 09, 2019
0.4600
0.4600
0.4300
0.4400
255,501
-0.02(-4.35%)
Dec 06, 2019
0.4700
0.4800
0.4600
0.4600
135,500
+0.00(+0.00%)
Dec 05, 2019
0.4600
0.4600
0.4500
0.4600
288,670
+0.01(+2.22%)
Dec 04, 2019
0.4600
0.4700
0.4400
0.4500
391,688
+0.00(+0.00%)
Dec 03, 2019
0.4500
0.4600
0.4200
0.4500
3,935,673
-0.01(-2.17%)
Dec 02, 2019
0.4200
0.4600
0.4200
0.4600
4,158,078
+0.03(+6.98%)
Nov 29, 2019
0.4100
0.4300
0.4100
0.4300
172,700
+0.01(+2.38%)
Nov 28, 2019
0.4000
0.4200
0.4000
0.4200
45,940
+0.02(+5.00%)
Nov 27, 2019
0.3900
0.4000
0.3900
0.4000
87,350
+0.00(+0.00%)
Nov 26, 2019
0.3900
0.4000
0.3900
0.4000
28,500
+0.01(+2.56%)
Nov 25, 2019
0.3900
0.3900
0.3900
0.3900
83,000
+0.00(+0.00%)
Nov 22, 2019
0.3900
0.4000
0.3900
0.3900
90,045
+0.00(+0.00%)
Nov 21, 2019
0.3900
0.4000
0.3900
0.3900
161,591
+0.00(+0.00%)
Nov 20, 2019
0.3900
0.3900
0.3800
0.3900
60,500
+0.00(+0.00%)
Nov 19, 2019
0.4000
0.4000
0.3900
0.3900
190,471
-0.01(-2.50%)
Nov 18, 2019
0.3900
0.4000
0.3800
0.4000
2,191,653
+0.00(+0.00%)
Nov 15, 2019
0.4000
0.4000
0.3900
0.4000
89,978
+0.01(+2.56%)
Nov 14, 2019
0.4100
0.4100
0.3900
0.3900
30,000
+0.00(+0.00%)
Nov 13, 2019
0.4000
0.4000
0.3900
0.3900
64,650
-0.02(-4.88%)
Nov 12, 2019
0.4200
0.4200
0.3900
0.4100
58,300
+0.00(+0.00%)
Nov 11, 2019
0.4000
0.4200
0.4000
0.4100
32,622
+0.00(+0.00%)
Nov 08, 2019
0.4100
0.4300
0.3900
0.4100
472,050
+0.00(+0.00%)
Nov 07, 2019
0.4300
0.4300
0.2600
0.4100
1,986,590
-0.01(-2.38%)
Nov 06, 2019
0.4300
0.4300
0.4200
0.4200
31,000
-0.01(-2.33%)
Nov 05, 2019
0.4300
0.4300
0.4300
0.4300
176,025
+0.01(+2.38%)
Nov 04, 2019
0.4300
0.4300
0.4200
0.4200
58,065
+0.02(+5.00%)
Nov 01, 2019
0.4000
0.4100
0.3900
0.4000
190,631
+0.01(+2.56%)
Oct 31, 2019
0.4000
0.4100
0.3800
0.3900
60,458
-0.02(-4.88%)
Oct 30, 2019
0.4300
0.4300
0.4100
0.4100
53,400
-0.01(-2.38%)
Oct 29, 2019
0.4300
0.4300
0.4100
0.4200
121,372
-0.01(-2.33%)
Oct 28, 2019
0.4400
0.4500
0.4300
0.4300
299,000
+0.01(+2.38%)
Oct 25, 2019
0.4300
0.4300
0.4200
0.4200
113,867
+0.00(+0.00%)
Oct 24, 2019
0.4300
0.4300
0.4200
0.4200
189,592
-0.01(-2.33%)
Oct 23, 2019
0.4200
0.4300
0.4200
0.4300
10,351
+0.00(+0.00%)
Oct 22, 2019
0.4200
0.4300
0.4200
0.4300
37,510
+0.00(+0.00%)
Oct 21, 2019
0.4200
0.4300
0.4100
0.4300
49,400
+0.00(+0.00%)
Oct 18, 2019
0.4300
0.4400
0.4300
0.4300
39,823
-0.01(-2.27%)
Oct 17, 2019
0.4400
0.4400
0.4300
0.4400
157,500
-0.02(-4.35%)
Oct 16, 2019
0.4600
0.4600
0.4500
0.4600
112,131
-0.01(-2.13%)
Oct 15, 2019
0.4600
0.4700
0.4600
0.4700
77,500
+0.01(+2.17%)
Oct 11, 2019
0.4600
0.4600
0.4600
0
+0.00(+0.00%)
Oct 10, 2019
0.4500
0.4600
0.4500
0.4600
13,200
+0.01(+2.22%)
Oct 09, 2019
0.4500
0.4600
0.4500
0.4500
128,232
+0.00(+0.00%)
Oct 08, 2019
0.4500
0.4600
0.4500
0.4500
48,750
+0.00(+0.00%)
Oct 07, 2019
0.4500
0.4600
0.4300
0.4500
73,700
+0.00(+0.00%)
Oct 04, 2019
0.4600
0.4600
0.4400
0.4500
83,628
+0.00(+0.00%)
Oct 03, 2019
0.4800
0.4800
0.4400
0.4500
181,037
+0.00(+0.00%)
Oct 02, 2019
0.4700
0.4700
0.4500
0.4500
111,946
-0.02(-4.26%)
Oct 01, 2019
0.4800
0.4800
0.4400
0.4700
340,150
-0.01(-2.08%)
Sep 30, 2019
0.4800
0.4800
0.4500
0.4800
2,974,612
+0.01(+2.13%)
Sep 27, 2019
0.4800
0.4800
0.4600
0.4700
181,970
-0.01(-2.08%)
Sep 26, 2019
0.4800
0.4800
0.4700
0.4800
102,900
+0.00(+0.00%)
Sep 25, 2019
0.4700
0.4800
0.4700
0.4800
145,600
+0.00(+0.00%)
Sep 24, 2019
0.5000
0.5000
0.4700
0.4800
279,186
-0.02(-4.00%)
Sep 23, 2019
0.5200
0.5200
0.4900
0.5000
225,718
+0.00(+0.00%)
Sep 20, 2019
0.5000
0.5000
0.4900
0.5000
191,811
+0.00(+0.00%)
Sep 19, 2019
0.5000
0.5000
0.4800
0.5000
26,500
+0.01(+2.04%)
Sep 18, 2019
0.4900
0.5100
0.4900
0.4900
58,500
-0.02(-3.92%)
Sep 17, 2019
0.5300
0.5300
0.4900
0.5100
210,075
-0.01(-1.92%)
Sep 16, 2019
0.5500
0.5500
0.5200
0.5200
1,279,479
+0.02(+4.00%)
Sep 13, 2019
0.5000
0.5000
0.4700
0.5000
40,001
+0.01(+2.04%)
Sep 12, 2019
0.4900
0.4900
0.4600
0.4900
124,407
+0.01(+2.08%)
Sep 11, 2019
0.4800
0.4900
0.4600
0.4800
445,825
-0.01(-2.04%)
Sep 10, 2019
0.5100
0.5200
0.4800
0.4900
440,564
-0.02(-3.92%)
Sep 09, 2019
0.5100
0.5500
0.5000
0.5100
368,530
+0.02(+4.08%)
Sep 06, 2019
0.4900
0.5000
0.4800
0.4900
56,300
+0.00(+0.00%)
Sep 05, 2019
0.4700
0.4900
0.4600
0.4900
3,150,607
+0.03(+6.52%)
Sep 04, 2019
0.4500
0.4700
0.4500
0.4600
140,200
+0.00(+0.00%)
Sep 03, 2019
0.4500
0.4600
0.4500
0.4600
146,500
+0.01(+2.22%)
Aug 30, 2019
0.4500
0.4500
0.4500
0
-0.02(-4.26%)
Aug 29, 2019
0.4800
0.4900
0.4700
0.4700
222,000
+0.00(+0.00%)
Aug 28, 2019
0.4700
0.4700
0.4600
0.4700
510,731
+0.03(+6.82%)
Aug 27, 2019
0.4700
0.4700
0.4400
0.4400
88,563
+0.00(+0.00%)
Aug 26, 2019
0.4800
0.4800
0.4400
0.4400
140,465
-0.03(-6.38%)
Aug 23, 2019
0.4800
0.4800
0.4600
0.4700
33,729
-0.02(-4.08%)
Aug 22, 2019
0.4800
0.5000
0.4800
0.4900
1,568,500
+0.02(+4.26%)
Aug 21, 2019
0.4600
0.4900
0.4600
0.4700
211,100
+0.01(+2.17%)
Aug 20, 2019
0.4600
0.4600
0.4500
0.4600
15,016
+0.00(+0.00%)
Aug 19, 2019
0.4300
0.4600
0.4100
0.4600
637,425
+0.03(+6.98%)
Aug 16, 2019
0.4300
0.4400
0.4200
0.4300
603,764
+0.00(+0.00%)
Aug 15, 2019
0.4400
0.4500
0.4200
0.4300
106,200
-0.02(-4.44%)
Aug 14, 2019
0.4700
0.4700
0.4400
0.4500
52,371
-0.03(-6.25%)
Aug 13, 2019
0.4800
0.4800
0.4800
0.4800
91,000
+0.01(+2.13%)
Aug 12, 2019
0.4700
0.4700
0.4600
0.4700
8,459
+0.00(+0.00%)
Aug 09, 2019
0.4800
0.4800
0.4600
0.4700
23,499
-0.01(-2.08%)
Aug 08, 2019
0.4800
0.4900
0.4500
0.4800
141,572
+0.03(+6.67%)
Aug 07, 2019
0.4600
0.4600
0.4200
0.4500
263,234
-0.01(-2.17%)
Aug 06, 2019
0.4700
0.4800
0.4600
0.4600
103,445
-0.02(-4.17%)
Aug 02, 2019
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Aug 01, 2019
0.4900
0.4900
0.4700
0.4800
319,410
-0.01(-2.04%)
Jul 31, 2019
0.5000
0.5000
0.4800
0.4900
599,000
+0.00(+0.00%)
Jul 30, 2019
0.4800
0.5000
0.4700
0.4900
44,100
+0.01(+2.08%)
Jul 29, 2019
0.4700
0.4900
0.4600
0.4800
293,948
-0.01(-2.04%)
Jul 26, 2019
0.4900
0.5000
0.4800
0.4900
211,666
+0.00(+0.00%)
Jul 25, 2019
0.5100
0.5100
0.4700
0.4900
155,930
-0.01(-2.00%)
Jul 24, 2019
0.5100
0.5100
0.5000
0.5000
238,075
-0.02(-3.85%)
Jul 23, 2019
0.5200
0.5200
0.5100
0.5200
20,100
+0.02(+4.00%)
Jul 22, 2019
0.5300
0.5300
0.5000
0.5000
47,550
-0.03(-5.66%)
Jul 19, 2019
0.5100
0.5300
0.5100
0.5300
18,549
+0.01(+1.92%)
Jul 18, 2019
0.5200
0.5300
0.5000
0.5200
89,736
+0.01(+1.96%)
Jul 17, 2019
0.5300
0.5300
0.5100
0.5100
70,009
-0.03(-5.56%)
Jul 16, 2019
0.5300
0.5500
0.5200
0.5400
63,517
-0.01(-1.82%)
Jul 15, 2019
0.5800
0.5800
0.5400
0.5500
48,089
+0.00(+0.00%)
Jul 12, 2019
0.5600
0.5600
0.5400
0.5500
188,890
+0.00(+0.00%)
Jul 11, 2019
0.5600
0.5600
0.5500
0.5500
81,800
+0.00(+0.00%)
Jul 10, 2019
0.5500
0.5600
0.5300
0.5500
155,450
+0.00(+0.00%)
Jul 09, 2019
0.5800
0.5800
0.5400
0.5500
121,232
+0.00(+0.00%)
Jul 08, 2019
0.5600
0.5600
0.5400
0.5500
80,832
-0.02(-3.51%)
Jul 05, 2019
0.5800
0.5800
0.5500
0.5700
89,912
-0.02(-3.39%)
Jul 04, 2019
0.5800
0.5900
0.5800
0.5900
3,260
-0.01(-1.67%)
Jul 03, 2019
0.5800
0.6000
0.5700
0.6000
55,686
+0.00(+0.00%)
Jul 02, 2019
0.5700
0.6000
0.5600
0.6000
311,600
+0.03(+5.26%)
Jun 28, 2019
0.5700
0.5700
0.5700
0
+0.00(+0.00%)
Jun 27, 2019
0.5900
0.5900
0.5600
0.5700
111,304
-0.01(-1.72%)
Jun 26, 2019
0.6000
0.6000
0.5800
0.5800
120,606
+0.00(+0.00%)
Jun 25, 2019
0.5900
0.5900
0.5500
0.5800
100,057
-0.02(-3.33%)
Jun 24, 2019
0.5900
0.6300
0.5800
0.6000
32,837
+0.00(+0.00%)
Jun 21, 2019
0.5800
0.6000
0.5600
0.6000
41,300
+0.02(+3.45%)
Jun 20, 2019
0.5800
0.6000
0.5800
0.5800
120,298
+0.00(+0.00%)
Jun 19, 2019
0.5800
0.5800
0.5700
0.5800
81,750
-0.01(-1.69%)
Jun 18, 2019
0.5800
0.6000
0.5700
0.5900
62,200
+0.03(+5.36%)
Jun 17, 2019
0.5600
0.5600
0.5500
0.5600
32,889
-0.01(-1.75%)
Jun 14, 2019
0.5400
0.5700
0.5300
0.5700
103,394
+0.01(+1.79%)
Jun 13, 2019
0.5800
0.5800
0.5400
0.5600
96,750
+0.00(+0.00%)
Jun 12, 2019
0.5700
0.5900
0.5500
0.5600
127,650
+0.00(+0.00%)
Jun 11, 2019
0.6000
0.6000
0.5600
0.5600
46,100
-0.02(-3.45%)
Jun 10, 2019
0.6100
0.6100
0.5700
0.5800
24,672
-0.02(-3.33%)
Jun 07, 2019
0.6000
0.6000
0.5700
0.6000
50,500
+0.01(+1.69%)
Jun 06, 2019
0.6100
0.6100
0.5700
0.5900
102,580
-0.01(-1.67%)
Jun 05, 2019
0.6100
0.6100
0.5600
0.6000
151,100
+0.00(+0.00%)
Jun 04, 2019
0.6000
0.6100
0.5900
0.6000
31,000
+0.00(+0.00%)
Jun 03, 2019
0.6100
0.6200
0.6000
0.6000
78,550
+0.01(+1.69%)
May 31, 2019
0.5700
0.6500
0.5700
0.5900
197,140
+0.00(+0.00%)
May 30, 2019
0.6300
0.6300
0.5900
0.5900
116,113
-0.04(-6.35%)
May 29, 2019
0.6000
0.6300
0.5900
0.6300
118,400
+0.02(+3.28%)
May 28, 2019
0.6200
0.6200
0.5800
0.6100
188,000
-0.02(-3.17%)
May 27, 2019
0.6000
0.6400
0.6000
0.6300
85,000
+0.04(+6.78%)
May 24, 2019
0.6300
0.6300
0.5600
0.5900
223,093
-0.02(-3.28%)
May 23, 2019
0.6600
0.6600
0.6000
0.6100
399,824
-0.07(-10.29%)
May 22, 2019
0.7100
0.7100
0.6600
0.6800
168,588
-0.03(-4.23%)
May 21, 2019
0.7100
0.7200
0.7000
0.7100
224,730
+0.00(+0.00%)
May 17, 2019
0.7100
0.7100
0.7100
0
-0.02(-2.74%)
May 16, 2019
0.7100
0.7300
0.7000
0.7300
122,988
+0.03(+4.29%)
May 15, 2019
0.7000
0.7200
0.6900
0.7000
150,965
+0.00(+0.00%)
May 14, 2019
0.7000
0.7200
0.6900
0.7000
263,900
-0.01(-1.41%)
May 13, 2019
0.7300
0.7500
0.6900
0.7100
184,645
-0.02(-2.74%)
May 10, 2019
0.7300
0.7500
0.7300
0.7300
35,726
+0.01(+1.39%)
May 09, 2019
0.7400
0.7400
0.7200
0.7200
76,921
-0.02(-2.70%)
May 08, 2019
0.7200
0.7500
0.7100
0.7400
108,676
+0.02(+2.78%)
May 07, 2019
0.7300
0.7300
0.6900
0.7200
88,391
-0.02(-2.70%)
May 06, 2019
0.7100
0.7400
0.6900
0.7400
138,210
+0.02(+2.78%)
May 03, 2019
0.6700
0.7300
0.6700
0.7200
92,554
+0.03(+4.35%)
May 02, 2019
0.7100
0.7200
0.6600
0.6900
165,634
-0.01(-1.43%)
May 01, 2019
0.7800
0.7800
0.7000
0.7000
483,885
-0.09(-11.39%)
Apr 30, 2019
0.7900
0.8000
0.7500
0.7900
174,260
+0.01(+1.28%)
Apr 29, 2019
0.7500
0.8000
0.7100
0.7800
470,239
+0.07(+9.86%)
Apr 26, 2019
0.7700
0.7800
0.7100
0.7100
238,196
-0.07(-8.97%)
Apr 25, 2019
0.8000
0.8100
0.7800
0.7800
290,181
-0.03(-3.70%)
Apr 24, 2019
0.8600
0.8600
0.8100
0.8100
316,378
-0.05(-5.81%)
Apr 23, 2019
0.8700
0.8700
0.8600
0.8600
328,381
+0.02(+2.38%)
Apr 22, 2019
0.8100
0.8500
0.8100
0.8400
851,150
+0.05(+6.33%)
Apr 18, 2019
0.7900
0.7900
0.7900
0
+0.00(+0.00%)
Apr 17, 2019
0.8300
0.8300
0.7900
0.7900
119,565
-0.01(-1.25%)
Apr 16, 2019
0.8200
0.8200
0.8000
0.8000
170,755
-0.01(-1.23%)
Apr 15, 2019
0.7900
0.8300
0.7900
0.8100
171,160
-0.01(-1.22%)
Apr 12, 2019
0.7700
0.8200
0.7700
0.8200
899,124
+0.04(+5.13%)
Apr 11, 2019
0.7700
0.7800
0.7500
0.7800
163,038
+0.00(+0.00%)
Apr 10, 2019
0.7800
0.7800
0.7800
0.7800
282,989
+0.02(+2.63%)
Apr 09, 2019
0.7900
0.8100
0.7600
0.7600
206,252
-0.03(-3.80%)
Apr 08, 2019
0.7200
0.7900
0.7200
0.7900
417,453
+0.09(+12.86%)
Apr 05, 2019
0.6400
0.7400
0.6400
0.7000
404,282
+0.07(+11.11%)
Apr 04, 2019
0.6200
0.6400
0.6200
0.6300
86,222
+0.00(+0.00%)
Apr 03, 2019
0.6200
0.6300
0.5900
0.6300
1,464,049
+0.01(+1.61%)
Apr 02, 2019
0.6100
0.6200
0.5900
0.6200
150,600
+0.02(+3.33%)
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.