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
Carlyle Commodities Corp
(CSE:
CCC
)
0.0400
UNCHANGED
Streaming Delayed Price
Updated: 1:11 PM EDT, May 22, 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, 2021
0.1500
0.1500
0.1500
0
+0.01(+11.11%)
Apr 29, 2021
0.1450
0.1450
0.1250
0.1350
198,600
-0.01(-6.90%)
Apr 28, 2021
0.1600
0.1600
0.1450
0.1450
493,340
-0.01(-3.33%)
Apr 27, 2021
0.2000
0.2000
0.1500
0.1500
1,019,716
-0.05(-25.00%)
Apr 26, 2021
0.1950
0.2250
0.1950
0.2000
565,163
+0.02(+8.11%)
Apr 23, 2021
0.1950
0.2000
0.1850
0.1850
366,200
-0.01(-2.63%)
Apr 22, 2021
0.1900
0.2000
0.1700
0.1900
702,491
+0.00(+0.00%)
Apr 21, 2021
0.1450
0.1900
0.1300
0.1900
782,382
+0.05(+31.03%)
Apr 20, 2021
0.1600
0.1600
0.1400
0.1450
872,199
-0.02(-12.12%)
Apr 19, 2021
0.1450
0.1700
0.1450
0.1650
719,787
+0.02(+13.79%)
Apr 16, 2021
0.1700
0.1700
0.1450
0.1450
783,300
-0.03(-14.71%)
Apr 15, 2021
0.1500
0.2000
0.1400
0.1700
3,000,321
+0.03(+17.24%)
Apr 14, 2021
0.1150
0.1700
0.1150
0.1450
3,498,136
+0.03(+31.82%)
Apr 13, 2021
0.1200
0.1200
0.1100
0.1100
13,800
-0.02(-15.38%)
Apr 12, 2021
0.1150
0.1300
0.1150
0.1300
86,745
+0.03(+23.81%)
Apr 09, 2021
0.1300
0.1300
0.1000
0.1050
154,300
-0.03(-19.23%)
Apr 08, 2021
0.1000
0.1350
0.0950
0.1300
278,500
+0.03(+23.81%)
Apr 06, 2021
0.1050
0.1050
0.1050
0.1050
0
+0.01(+10.53%)
Apr 05, 2021
0.1000
0.1000
0.0950
0.0950
50,000
-0.01(-5.00%)
Apr 01, 2021
0.1000
0.1000
0.1000
0
-0.00(-4.76%)
Mar 31, 2021
0.1050
0.1050
0.1050
0.1050
20,000
+0.00(+5.00%)
Mar 30, 2021
0.1050
0.1050
0.1000
0.1000
56,500
+0.00(+0.00%)
Mar 29, 2021
0.1050
0.1050
0.1000
0.1000
21,428
-0.01(-9.09%)
Mar 26, 2021
0.1100
0.1100
0.1100
0.1100
16,300
+0.00(+0.00%)
Mar 25, 2021
0.1100
0.1200
0.1100
0.1100
71,000
+0.01(+10.00%)
Mar 24, 2021
0.1050
0.1050
0.1000
0.1000
108,400
-0.01(-9.09%)
Mar 23, 2021
0.1050
0.1100
0.1050
0.1100
77,500
-0.01(-4.35%)
Mar 22, 2021
0.1050
0.1150
0.1050
0.1150
20,999
+0.01(+4.55%)
Mar 19, 2021
0.1150
0.1150
0.1050
0.1100
25,000
+0.01(+10.00%)
Mar 18, 2021
0.1050
0.1200
0.0950
0.1000
209,101
-0.00(-4.76%)
Mar 17, 2021
0.1100
0.1100
0.1050
0.1050
91,164
+0.00(+0.00%)
Mar 16, 2021
0.1050
0.1050
0.1050
0.1050
10,082
-0.01(-12.50%)
Mar 15, 2021
0.1100
0.1250
0.1100
0.1200
302,200
+0.02(+20.00%)
Mar 12, 2021
0.1100
0.1100
0.1000
0.1000
122,300
-0.02(-16.67%)
Mar 10, 2021
0.1200
0.1200
0.1200
0.1200
0
+0.01(+14.29%)
Mar 09, 2021
0.1050
0.1150
0.1000
0.1050
21,714
+0.01(+10.53%)
Mar 08, 2021
0.1050
0.1150
0.0950
0.0950
145,175
-0.01(-5.00%)
Mar 05, 2021
0.1000
0.1150
0.1000
0.1000
130,000
-0.01(-9.09%)
Mar 04, 2021
0.1200
0.1200
0.0850
0.1100
207,200
-0.01(-12.00%)
Mar 03, 2021
0.1250
0.1250
0.1200
0.1250
51,500
-0.01(-3.85%)
Mar 02, 2021
0.1300
0.1300
0.1200
0.1300
556,800
+0.00(+0.00%)
Mar 01, 2021
0.1350
0.1400
0.1300
0.1300
85,679
+0.00(+0.00%)
Feb 26, 2021
0.1250
0.1350
0.1200
0.1300
277,900
-0.01(-3.70%)
Feb 25, 2021
0.1250
0.1350
0.1250
0.1350
181,714
+0.01(+3.85%)
Feb 24, 2021
0.1300
0.1350
0.1300
0.1300
159,500
-0.01(-3.70%)
Feb 23, 2021
0.1300
0.1350
0.1300
0.1350
25,000
-0.01(-3.57%)
Feb 22, 2021
0.1300
0.1450
0.1300
0.1400
103,465
+0.01(+3.70%)
Feb 19, 2021
0.1350
0.1350
0.1350
0.1350
90,500
-0.01(-3.57%)
Feb 18, 2021
0.1250
0.1400
0.1200
0.1400
212,778
+0.01(+7.69%)
Feb 17, 2021
0.1450
0.1450
0.1300
0.1300
75,500
-0.01(-3.70%)
Feb 16, 2021
0.1400
0.1400
0.1350
0.1350
329,428
-0.01(-3.57%)
Feb 12, 2021
0.1400
0.1400
0.1400
0
+0.02(+12.00%)
Feb 11, 2021
0.1350
0.1350
0.1250
0.1250
162,000
-0.02(-10.71%)
Feb 10, 2021
0.1500
0.1500
0.1350
0.1400
245,201
+0.00(+0.00%)
Feb 09, 2021
0.1400
0.1500
0.1400
0.1400
128,180
-0.01(-6.67%)
Feb 08, 2021
0.1300
0.1500
0.1250
0.1500
102,050
+0.02(+15.38%)
Feb 05, 2021
0.1250
0.1300
0.1200
0.1300
48,500
+0.01(+4.00%)
Feb 04, 2021
0.1300
0.1300
0.1250
0.1250
5,650
-0.01(-3.85%)
Feb 03, 2021
0.1250
0.1300
0.1250
0.1300
32,789
+0.00(+0.00%)
Feb 02, 2021
0.1250
0.1300
0.1250
0.1300
48,909
+0.01(+4.00%)
Feb 01, 2021
0.1200
0.1300
0.1200
0.1250
159,083
+0.01(+4.17%)
Jan 29, 2021
0.1200
0.1200
0.1150
0.1200
37,900
-0.01(-7.69%)
Jan 28, 2021
0.1300
0.1300
0.1100
0.1300
330,760
-0.01(-3.70%)
Jan 27, 2021
0.1300
0.1350
0.1300
0.1350
52,643
+0.01(+3.85%)
Jan 26, 2021
0.1450
0.1450
0.1300
0.1300
199,714
-0.01(-7.14%)
Jan 25, 2021
0.1500
0.1500
0.1400
0.1400
16,000
+0.00(+0.00%)
Jan 22, 2021
0.1400
0.1450
0.1400
0.1400
103,000
+0.00(+0.00%)
Jan 21, 2021
0.1350
0.1400
0.1350
0.1400
69,300
+0.01(+7.69%)
Jan 20, 2021
0.1350
0.1350
0.1300
0.1300
59,180
-0.01(-3.70%)
Jan 19, 2021
0.1400
0.1400
0.1350
0.1350
32,078
+0.00(+0.00%)
Jan 18, 2021
0.1400
0.1400
0.1350
0.1350
41,750
+0.00(+0.00%)
Jan 15, 2021
0.1350
0.1400
0.1350
0.1350
101,500
-0.01(-3.57%)
Jan 14, 2021
0.1450
0.1450
0.1400
0.1400
39,700
-0.00(-3.45%)
Jan 13, 2021
0.1450
0.1450
0.1450
0.1450
66,300
-0.01(-3.33%)
Jan 12, 2021
0.1500
0.1500
0.1500
0.1500
20,000
+0.00(+0.00%)
Jan 11, 2021
0.1500
0.1500
0.1500
0.1500
53,281
-0.01(-3.23%)
Jan 08, 2021
0.1550
0.1650
0.1550
0.1550
182,000
+0.00(+0.00%)
Jan 07, 2021
0.1550
0.1700
0.1550
0.1550
178,875
+0.01(+3.33%)
Jan 06, 2021
0.1400
0.1500
0.1400
0.1500
225,450
+0.00(+0.00%)
Jan 05, 2021
0.1500
0.1500
0.1500
0.1500
85,000
+0.00(+0.00%)
Jan 04, 2021
0.1400
0.1500
0.1400
0.1500
54,800
+0.02(+20.00%)
Dec 31, 2020
0.1250
0.1250
0.1250
0
+0.00(+0.00%)
Dec 30, 2020
0.1250
0.1300
0.1200
0.1250
133,500
-0.01(-3.85%)
Dec 29, 2020
0.1450
0.1500
0.1300
0.1300
318,340
-0.01(-10.34%)
Dec 24, 2020
0.1450
0.1450
0.1450
0
+0.00(+0.00%)
Dec 23, 2020
0.1500
0.1550
0.1450
0.1450
168,800
-0.02(-9.38%)
Dec 22, 2020
0.1600
0.1600
0.1550
0.1600
105,760
+0.00(+0.00%)
Dec 21, 2020
0.1700
0.1700
0.1600
0.1600
262,341
-0.01(-5.88%)
Dec 18, 2020
0.1700
0.1700
0.1700
0.1700
146,000
+0.00(+0.00%)
Dec 17, 2020
0.1800
0.2050
0.1650
0.1700
275,500
+0.01(+3.03%)
Dec 16, 2020
0.1600
0.1650
0.1600
0.1650
47,115
+0.01(+3.13%)
Dec 15, 2020
0.1800
0.1800
0.1500
0.1600
311,928
-0.01(-5.88%)
Dec 14, 2020
0.1800
0.1800
0.1700
0.1700
64,500
-0.01(-8.11%)
Dec 11, 2020
0.1850
0.1850
0.1850
0.1850
50,000
+0.01(+8.82%)
Dec 10, 2020
0.1700
0.1700
0.1700
0.1700
32,071
+0.01(+6.25%)
Dec 09, 2020
0.1800
0.1800
0.1600
0.1600
157,300
-0.01(-8.57%)
Dec 08, 2020
0.1600
0.1800
0.1600
0.1750
117,933
+0.02(+12.90%)
Dec 07, 2020
0.1600
0.1600
0.1550
0.1550
30,813
-0.01(-6.06%)
Dec 04, 2020
0.1650
0.1650
0.1650
0.1650
428
+0.00(+0.00%)
Dec 03, 2020
0.1600
0.1650
0.1600
0.1650
80,000
+0.01(+3.13%)
Dec 02, 2020
0.1600
0.1600
0.1600
0.1600
12,700
+0.02(+10.34%)
Dec 01, 2020
0.1450
0.1450
0.1450
0.1450
25,000
-0.02(-9.38%)
Nov 30, 2020
0.1450
0.1600
0.1450
0.1600
48,600
+0.02(+10.34%)
Nov 27, 2020
0.1600
0.1600
0.1450
0.1450
49,000
-0.02(-9.38%)
Nov 26, 2020
0.1550
0.1800
0.1450
0.1600
250,071
+0.01(+6.67%)
Nov 25, 2020
0.1600
0.1600
0.1450
0.1500
163,715
-0.03(-16.67%)
Nov 24, 2020
0.1600
0.1800
0.1550
0.1800
108,500
+0.01(+5.88%)
Nov 23, 2020
0.1750
0.1750
0.1700
0.1700
40,170
-0.02(-10.53%)
Nov 20, 2020
0.1850
0.1900
0.1750
0.1900
33,166
+0.02(+8.57%)
Nov 19, 2020
0.1750
0.1850
0.1600
0.1750
76,714
-0.01(-5.41%)
Nov 18, 2020
0.1900
0.1900
0.1650
0.1850
118,500
+0.01(+2.78%)
Nov 17, 2020
0.1800
0.1800
0.1800
0.1800
12,857
+0.02(+12.50%)
Nov 16, 2020
0.1900
0.1900
0.1600
0.1600
19,193
-0.01(-5.88%)
Nov 13, 2020
0.1900
0.1900
0.1600
0.1700
41,999
+0.01(+3.03%)
Nov 12, 2020
0.1650
0.1650
0.1600
0.1650
40,500
-0.01(-5.71%)
Nov 11, 2020
0.1900
0.1900
0.1700
0.1750
64,000
-0.02(-7.89%)
Nov 10, 2020
0.1600
0.1900
0.1600
0.1900
83,015
+0.02(+8.57%)
Nov 09, 2020
0.1750
0.1750
0.1750
300
+0.00(+0.00%)
Nov 06, 2020
0.1750
0.1750
0.1750
0.1750
214
+0.00(+0.00%)
Nov 05, 2020
0.1700
0.1750
0.1600
0.1750
128,357
+0.00(+0.00%)
Nov 04, 2020
0.1700
0.1750
0.1600
0.1750
45,500
+0.01(+9.37%)
Nov 03, 2020
0.1700
0.1700
0.1600
0.1600
128,165
-0.01(-5.88%)
Nov 02, 2020
0.1700
0.1700
0.1700
0.1700
14,000
+0.03(+17.24%)
Oct 30, 2020
0.1600
0.1600
0.1450
0.1450
79,300
-0.02(-12.12%)
Oct 29, 2020
0.1650
0.1650
0.1650
0.1650
100
+0.00(+0.00%)
Oct 28, 2020
0.1900
0.1900
0.1600
0.1650
110,000
-0.02(-13.16%)
Oct 27, 2020
0.1900
0.1900
0.1850
0.1900
75,000
+0.00(+0.00%)
Oct 26, 2020
0.1900
0.1900
0.1900
0.1900
87,500
-0.01(-5.00%)
Oct 23, 2020
0.2000
0.2000
0.2000
0.2000
5,784
+0.00(+0.00%)
Oct 21, 2020
0.2000
0.2000
0.2000
0.2000
0
+0.02(+8.11%)
Oct 20, 2020
0.1850
0.2100
0.1700
0.1850
106,059
+0.01(+2.78%)
Oct 19, 2020
0.1700
0.1800
0.1650
0.1800
70,942
-0.01(-2.70%)
Oct 16, 2020
0.1750
0.1850
0.1700
0.1850
20,500
+0.02(+12.12%)
Oct 14, 2020
0.1650
0.1650
0.1650
0.1650
0
-0.01(-2.94%)
Oct 13, 2020
0.1700
0.1700
0.1700
0.1700
49,064
-0.03(-15.00%)
Oct 08, 2020
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Oct 07, 2020
0.1900
0.2100
0.1900
0.2000
392,162
+0.04(+25.00%)
Oct 06, 2020
0.1650
0.1750
0.1600
0.1600
68,210
-0.02(-11.11%)
Oct 05, 2020
0.2300
0.2300
0.1800
0.1800
44,000
+0.00(+0.00%)
Oct 01, 2020
0.1800
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Sep 30, 2020
0.1950
0.2150
0.1800
0.1800
32,000
-0.02(-7.69%)
Sep 29, 2020
0.2000
0.2000
0.1950
0.1950
27,427
-0.01(-4.88%)
Sep 28, 2020
0.2200
0.2300
0.2050
0.2050
22,500
-0.02(-6.82%)
Sep 25, 2020
0.2200
0.2200
0.2200
0.2200
6,500
+0.00(+0.00%)
Sep 24, 2020
0.2150
0.2200
0.2050
0.2200
11,090
+0.02(+7.32%)
Sep 23, 2020
0.2100
0.2100
0.2050
0.2050
15,486
+0.00(+0.00%)
Sep 22, 2020
0.1950
0.2200
0.1950
0.2050
167,520
+0.02(+13.89%)
Sep 21, 2020
0.1800
0.1800
0.1750
0.1800
97,500
+0.02(+16.13%)
Sep 18, 2020
0.1600
0.1600
0.1550
0.1550
82,100
-0.01(-3.13%)
Sep 17, 2020
0.1600
0.1700
0.1600
0.1600
34,215
-0.01(-5.88%)
Sep 16, 2020
0.1800
0.1800
0.1700
0.1700
37,900
-0.00(-2.86%)
Sep 15, 2020
0.1950
0.2000
0.1750
0.1750
212,650
-0.03(-12.50%)
Sep 14, 2020
0.2100
0.2100
0.2000
0.2000
68,060
+0.02(+8.11%)
Sep 11, 2020
0.1900
0.1900
0.1850
0.1850
26,714
+0.00(+0.00%)
Sep 10, 2020
0.2100
0.2100
0.1850
0.1850
33,513
-0.02(-11.90%)
Sep 09, 2020
0.2050
0.2300
0.2000
0.2100
216,026
+0.00(+0.00%)
Sep 08, 2020
0.2100
0.2100
0.2100
0.2100
100
+0.03(+16.67%)
Sep 04, 2020
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Sep 03, 2020
0.1800
0.1800
0.1800
0.1800
20,274
+0.00(+0.00%)
Sep 02, 2020
0.2150
0.2150
0.1750
0.1800
135,783
-0.04(-16.28%)
Sep 01, 2020
0.2300
0.2300
0.2150
0.2150
148,142
-0.01(-2.27%)
Aug 31, 2020
0.2700
0.2700
0.2200
0.2200
90,713
+0.00(+0.00%)
Aug 28, 2020
0.2200
0.2300
0.2200
0.2200
46,069
+0.00(+0.00%)
Aug 27, 2020
0.2700
0.2700
0.2200
0.2200
34,000
-0.02(-8.33%)
Aug 26, 2020
0.2500
0.2500
0.2400
0.2400
18,000
-0.01(-4.00%)
Aug 25, 2020
0.2600
0.2700
0.2500
0.2500
68,000
+0.00(+0.00%)
Aug 24, 2020
0.2450
0.2500
0.2450
0.2500
15,427
+0.00(+0.00%)
Aug 21, 2020
0.2600
0.2600
0.2400
0.2500
8,256
-0.01(-1.96%)
Aug 20, 2020
0.2550
0.2550
0.2500
0.2550
6,575
-0.01(-1.92%)
Aug 19, 2020
0.2900
0.2900
0.2600
0.2600
67,219
-0.04(-13.33%)
Aug 18, 2020
0.3050
0.3050
0.2950
0.3000
18,966
-0.01(-1.64%)
Aug 17, 2020
0.3000
0.3050
0.3000
0.3050
12,870
+0.01(+1.67%)
Aug 14, 2020
0.3250
0.3300
0.3000
0.3000
171,940
-0.04(-10.45%)
Aug 12, 2020
0.3350
0.3350
0.3350
0.3350
0
-0.03(-9.46%)
Aug 11, 2020
0.3700
0.3700
0.3700
0.3700
151,750
-0.02(-3.90%)
Aug 10, 2020
0.3850
0.3950
0.3700
0.3850
122,250
+0.01(+2.67%)
Aug 07, 2020
0.3900
0.3900
0.3650
0.3750
116,063
-0.01(-1.32%)
Aug 06, 2020
0.3750
0.3850
0.3500
0.3800
76,848
+0.01(+1.33%)
Aug 05, 2020
0.3750
0.3900
0.3600
0.3750
150,684
-0.01(-1.32%)
Aug 04, 2020
0.3900
0.3900
0.3600
0.3800
22,399
+0.01(+2.70%)
Jul 31, 2020
0.3700
0.3700
0.3700
0
+0.02(+5.71%)
Jul 30, 2020
0.3900
0.3900
0.3500
0.3500
233,465
-0.04(-10.26%)
Jul 29, 2020
0.3900
0.3900
0.3800
0.3900
26,498
+0.01(+2.63%)
Jul 28, 2020
0.3550
0.3900
0.3500
0.3800
371,615
+0.06(+18.75%)
Jul 27, 2020
0.3550
0.3550
0.3200
0.3200
96,284
-0.01(-1.54%)
Jul 24, 2020
0.4000
0.4000
0.3000
0.3250
178,169
-0.02(-7.14%)
Jul 23, 2020
0.3700
0.3700
0.3500
0.3500
34,000
-0.05(-12.50%)
Jul 22, 2020
0.3950
0.4000
0.3700
0.4000
52,559
+0.01(+1.27%)
Jul 21, 2020
0.3700
0.3950
0.3700
0.3950
64,642
+0.03(+6.76%)
Jul 20, 2020
0.4050
0.4050
0.3600
0.3700
30,000
-0.10(-21.28%)
Jul 17, 2020
0.4000
0.4700
0.4000
0.4700
140,193
+0.07(+17.50%)
Jul 16, 2020
0.4000
0.4000
0.3700
0.4000
57,041
+0.01(+2.56%)
Jul 15, 2020
0.3900
0.4300
0.3900
0.3900
231,138
+0.02(+5.41%)
Jul 14, 2020
0.3000
0.3700
0.2700
0.3700
70,973
+0.07(+23.33%)
Jul 13, 2020
0.2500
0.3050
0.2400
0.3000
180,990
+0.06(+25.00%)
Jul 10, 2020
0.1950
0.2400
0.1950
0.2400
8,927
+0.05(+26.32%)
Jul 09, 2020
0.1900
0.1900
0.1900
0.1900
8,019
+0.01(+5.56%)
Jul 08, 2020
0.2400
0.2450
0.1800
0.1800
25,071
-0.07(-28.00%)
Jul 07, 2020
0.2500
0.2500
0.2500
0.2500
1,801
+0.07(+35.14%)
Jul 06, 2020
0.1850
0.1850
0.1850
0.1850
5,000
-0.02(-9.76%)
Jul 03, 2020
0.1850
0.2050
0.1850
0.2050
14,285
-0.05(-18.00%)
Jul 02, 2020
0.2100
0.2500
0.2100
0.2500
50,071
+0.07(+35.14%)
Jun 30, 2020
0.1850
0.1850
0.1850
0
+0.00(+0.00%)
Jun 29, 2020
0.1700
0.1850
0.1700
0.1850
21,000
+0.01(+2.78%)
Jun 25, 2020
0.1800
0.1800
0.1800
0.1800
0
-0.01(-2.70%)
Jun 24, 2020
0.1950
0.1950
0.1800
0.1850
22,149
-0.02(-9.76%)
Jun 23, 2020
0.2000
0.2050
0.2000
0.2050
10,284
+0.02(+13.89%)
Jun 19, 2020
0.1800
0.1800
0.1800
0
-0.02(-7.69%)
Jun 18, 2020
0.2200
0.2350
0.1950
0.1950
90,000
+0.02(+8.33%)
Jun 17, 2020
0.1800
0.1800
0.1800
0.1800
1,000
+0.00(+0.00%)
Jun 15, 2020
0.1800
0.1800
0.1800
0.1800
0
-0.01(-2.70%)
Jun 12, 2020
0.1950
0.1950
0.1850
0.1850
8,284
-0.03(-13.95%)
Jun 11, 2020
0.2500
0.2550
0.2150
0.2150
25,020
+0.01(+2.38%)
Jun 10, 2020
0.2200
0.2200
0.2100
0.2100
10,880
+0.01(+2.44%)
Jun 09, 2020
0.1950
0.2450
0.1950
0.2050
80,304
+0.00(+0.00%)
Jun 05, 2020
0.2050
0.2050
0.2050
0
+0.00(+0.00%)
Jun 04, 2020
0.2050
0.2050
0.2050
0.2050
7,085
-0.02(-8.89%)
Jun 03, 2020
0.2500
0.2550
0.2250
0.2250
8,186
-0.02(-10.00%)
Jun 01, 2020
0.2500
0.2500
0.2500
0.2500
0
+0.04(+19.05%)
May 29, 2020
0.2400
0.2400
0.2100
0.2100
42,199
+0.01(+2.44%)
May 27, 2020
0.2050
0.2050
0.2050
0.2050
0
+0.01(+5.13%)
May 26, 2020
0.2250
0.2250
0.1950
0.1950
171,209
-0.04(-18.75%)
May 22, 2020
0.2400
0.2400
0.2400
0
+0.02(+9.09%)
May 21, 2020
0.2200
0.2200
0.2200
0.2200
100
+0.00(+0.00%)
May 20, 2020
0.2000
0.2200
0.1900
0.2200
21,890
+0.02(+10.00%)
May 19, 2020
0.1750
0.2800
0.1750
0.2000
39,542
+0.05(+33.33%)
May 15, 2020
0.1500
0.1500
0.1500
0
+0.01(+3.45%)
May 14, 2020
0.1450
0.1450
0.1450
0.1450
1,098
-0.01(-6.45%)
May 13, 2020
0.1750
0.2000
0.1550
0.1550
15,247
-0.04(-18.42%)
May 12, 2020
0.1900
0.1900
0.1900
0.1900
3,165
-0.01(-5.00%)
May 11, 2020
0.1800
0.2000
0.1800
0.2000
4,660
+0.02(+8.11%)
May 08, 2020
0.1900
0.2100
0.1850
0.1850
153,455
+0.02(+15.62%)
May 07, 2020
0.1550
0.1600
0.1550
0.1600
42,635
+0.02(+10.34%)
May 05, 2020
0.1450
0.1450
0.1450
0.1450
0
+0.00(+0.00%)
May 04, 2020
0.1450
0.1450
0.1450
0.1450
500
-0.04(-19.44%)
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.