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
Adriatic Metals Plc
(OP:
ADMLF
)
3.120
UNCHANGED
Streaming Delayed Price
Updated: 3:43 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, 2021
1.770
1.780
1.770
1.780
300
+0.04(+2.30%)
Apr 29, 2021
1.730
1.770
1.730
1.740
14,331
+0.01(+0.87%)
Apr 28, 2021
1.720
1.725
1.720
1.725
24,800
+0.01(+0.58%)
Apr 27, 2021
1.690
1.720
1.690
1.715
23,134
+0.02(+0.88%)
Apr 26, 2021
1.700
1.720
1.695
1.700
13,329
-0.04(-2.02%)
Apr 23, 2021
1.760
1.760
1.720
1.735
33,000
-0.04(-2.53%)
Apr 22, 2021
1.780
1.780
1.750
1.780
38,158
+0.00(+0.00%)
Apr 21, 2021
1.770
1.780
1.745
1.780
33,204
-0.06(-3.26%)
Apr 20, 2021
1.850
1.870
1.835
1.840
9,330
-0.02(-1.08%)
Apr 19, 2021
1.840
1.860
1.800
1.860
15,539
+0.07(+3.62%)
Apr 16, 2021
1.760
1.810
1.750
1.795
28,400
+0.07(+4.36%)
Apr 15, 2021
1.730
1.740
1.720
1.720
65,880
-0.02(-0.86%)
Apr 14, 2021
1.720
1.740
1.720
1.735
6,075
+0.01(+0.58%)
Apr 13, 2021
1.740
1.740
1.725
1.725
29,167
+0.01(+0.29%)
Apr 12, 2021
1.750
1.770
1.720
1.720
42,871
+0.00(+0.00%)
Apr 09, 2021
1.720
1.720
1.700
1.720
10,800
-0.02(-1.15%)
Apr 08, 2021
1.730
1.740
1.700
1.740
5,978
+0.08(+4.82%)
Apr 07, 2021
1.700
1.710
1.660
1.660
17,230
-0.03(-1.78%)
Apr 06, 2021
1.700
1.710
1.660
1.690
25,412
+0.00(+0.00%)
Apr 05, 2021
1.630
1.690
1.620
1.690
38,237
+0.06(+3.68%)
Apr 01, 2021
1.600
1.630
1.590
1.630
27,000
+0.04(+2.84%)
Mar 31, 2021
1.590
1.590
1.585
1.585
44,586
-0.01(-0.88%)
Mar 30, 2021
1.590
1.600
1.590
1.599
5,525
+0.01(+0.88%)
Mar 29, 2021
1.600
1.600
1.580
1.585
9,775
+0.00(+0.32%)
Mar 26, 2021
1.555
1.600
1.555
1.580
14,200
+0.03(+2.03%)
Mar 25, 2021
1.580
1.580
1.548
1.548
15,500
-0.03(-1.99%)
Mar 23, 2021
1.580
1.580
1.580
0
-0.05(-3.07%)
Mar 22, 2021
1.625
1.630
1.560
1.630
9,989
-0.09(-4.96%)
Mar 19, 2021
1.701
1.715
1.701
1.715
500
-0.02(-1.44%)
Mar 18, 2021
1.740
1.740
1.730
1.740
5,521
+0.07(+4.19%)
Mar 17, 2021
1.680
1.680
1.670
1.670
549
+0.00(+0.00%)
Mar 16, 2021
1.710
1.710
1.670
1.670
18,990
-0.04(-2.34%)
Mar 15, 2021
1.691
1.710
1.681
1.710
21,572
+0.03(+1.79%)
Mar 12, 2021
1.700
1.700
1.680
1.680
18,800
+0.02(+1.20%)
Mar 11, 2021
1.690
1.740
1.660
1.660
2,990
+0.09(+5.73%)
Mar 10, 2021
1.620
1.670
1.570
1.570
19,242
-0.05(-3.09%)
Mar 09, 2021
1.619
1.640
1.560
1.620
25,857
-0.03(-1.82%)
Mar 08, 2021
1.680
1.690
1.630
1.650
5,900
-0.01(-0.60%)
Mar 05, 2021
1.630
1.660
1.600
1.660
9,900
+0.10(+6.41%)
Mar 04, 2021
1.600
1.640
1.550
1.560
37,780
-0.06(-4.00%)
Mar 03, 2021
1.630
1.630
1.610
1.625
11,270
-0.03(-1.81%)
Mar 02, 2021
1.680
1.716
1.650
1.655
4,763
-0.06(-3.58%)
Mar 01, 2021
1.740
1.740
1.650
1.716
6,162
-0.03(-1.91%)
Feb 26, 2021
1.785
1.785
1.739
1.750
25,900
-0.04(-2.23%)
Feb 25, 2021
1.820
1.820
1.790
1.790
23,396
-0.04(-2.19%)
Feb 24, 2021
1.805
1.830
1.780
1.830
3,420
+0.04(+2.23%)
Feb 23, 2021
1.800
1.800
1.790
1.790
58,239
+0.02(+1.13%)
Feb 22, 2021
1.770
1.770
1.760
1.770
41,962
+0.01(+0.28%)
Feb 19, 2021
1.780
1.780
1.750
1.765
14,800
-0.06(-3.29%)
Feb 17, 2021
1.825
1.825
1.825
0
-0.04(-1.88%)
Feb 16, 2021
1.850
1.860
1.850
1.860
16,335
+0.00(+0.00%)
Feb 12, 2021
1.825
1.860
1.815
1.860
3,500
+0.08(+4.20%)
Feb 11, 2021
1.785
1.880
1.785
1.785
17,225
-0.06(-3.41%)
Feb 10, 2021
1.810
1.848
1.810
1.848
5,265
-0.03(-1.65%)
Feb 09, 2021
1.870
1.890
1.870
1.879
28,865
+0.11(+6.16%)
Feb 08, 2021
1.780
1.780
1.770
1.770
14,635
+0.02(+1.14%)
Feb 05, 2021
1.725
1.770
1.680
1.750
16,200
+0.06(+3.55%)
Feb 04, 2021
1.730
1.730
1.670
1.690
16,261
-0.11(-6.11%)
Feb 03, 2021
1.760
1.810
1.760
1.800
25,010
+0.01(+0.56%)
Feb 02, 2021
1.869
1.870
1.790
1.790
6,910
-0.10(-5.29%)
Feb 01, 2021
1.911
2.030
1.850
1.890
59,351
+0.26(+15.95%)
Jan 29, 2021
1.640
1.675
1.630
1.630
13,600
-0.00(-0.03%)
Jan 28, 2021
1.620
1.720
1.620
1.631
12,812
+0.11(+7.27%)
Jan 27, 2021
1.520
1.555
1.520
1.520
8,004
-0.06(-3.80%)
Jan 26, 2021
1.581
1.600
1.580
1.580
18,567
-0.04(-2.47%)
Jan 25, 2021
1.580
1.650
1.550
1.620
2,730
-0.03(-1.82%)
Jan 22, 2021
1.670
1.690
1.650
1.650
22,500
-0.04(-2.37%)
Jan 21, 2021
1.690
1.690
1.690
1.690
3,094
+0.02(+1.20%)
Jan 20, 2021
1.670
1.680
1.640
1.670
32,834
+0.01(+0.91%)
Jan 19, 2021
1.700
1.710
1.614
1.655
14,397
-0.05(-3.22%)
Jan 15, 2021
1.690
1.710
1.690
1.710
2,200
+0.01(+0.59%)
Jan 14, 2021
1.700
1.700
1.700
50
+0.00(+0.00%)
Jan 13, 2021
1.670
1.770
1.670
1.700
5,900
+0.03(+1.80%)
Jan 12, 2021
1.644
1.680
1.620
1.670
24,670
+0.04(+2.49%)
Jan 11, 2021
1.630
1.630
1.530
1.629
25,658
-0.09(-5.26%)
Jan 08, 2021
1.770
1.770
1.720
1.720
89,400
-0.09(-4.97%)
Jan 07, 2021
1.840
1.840
1.810
1.810
18,057
-0.02(-1.09%)
Jan 06, 2021
1.840
1.895
1.830
1.830
22,087
-0.02(-1.08%)
Jan 05, 2021
1.820
1.850
1.810
1.850
93,544
+0.03(+1.65%)
Jan 04, 2021
1.849
1.870
1.810
1.820
111,928
+0.01(+0.55%)
Dec 31, 2020
1.810
1.810
1.810
44,209
+0.06(+3.52%)
Dec 30, 2020
1.770
1.770
1.748
1.748
44,209
-0.01(-0.65%)
Dec 29, 2020
1.850
1.850
1.750
1.760
54,099
-0.08(-4.35%)
Dec 24, 2020
1.840
1.840
1.840
0
+0.07(+3.95%)
Dec 23, 2020
1.770
1.770
1.770
45,174
+0.00(+0.00%)
Dec 22, 2020
1.788
1.788
1.770
1.770
3,150
-0.02(-1.39%)
Dec 21, 2020
1.910
1.910
1.795
1.795
16,008
+0.01(+0.84%)
Dec 18, 2020
1.740
1.790
1.720
1.780
24,200
+0.13(+7.88%)
Dec 17, 2020
1.610
1.650
1.610
1.650
74,021
+0.07(+4.43%)
Dec 16, 2020
1.580
1.580
1.580
1.580
1,132
-0.01(-0.63%)
Dec 15, 2020
1.610
1.650
1.590
1.590
12,965
-0.04(-2.30%)
Dec 14, 2020
1.590
1.627
1.571
1.627
7,154
+0.04(+2.36%)
Dec 11, 2020
1.590
1.590
1.590
1.590
300
+0.02(+1.24%)
Dec 10, 2020
1.579
1.580
1.571
1.571
6,000
-0.02(-1.23%)
Dec 09, 2020
1.590
1.590
1.571
1.590
2,962
-0.02(-1.24%)
Dec 08, 2020
1.610
1.690
1.600
1.610
12,858
-0.03(-1.83%)
Dec 07, 2020
1.640
1.640
1.620
1.640
10,582
+0.00(+0.00%)
Dec 04, 2020
1.670
1.670
1.640
1.640
2,800
+0.01(+0.61%)
Dec 03, 2020
1.620
1.650
1.620
1.630
13,662
+0.01(+0.93%)
Dec 02, 2020
1.620
1.620
1.615
1.615
1,750
+0.00(+0.31%)
Dec 01, 2020
1.600
1.640
1.590
1.610
60,850
+0.00(+0.00%)
Nov 30, 2020
1.630
1.630
1.600
1.610
21,992
-0.06(-3.59%)
Nov 27, 2020
1.630
1.670
1.630
1.670
2,300
+0.04(+2.45%)
Nov 25, 2020
1.600
1.640
1.600
1.630
52,200
-0.01(-0.31%)
Nov 24, 2020
1.660
1.660
1.620
1.635
6,754
-0.05(-3.25%)
Nov 23, 2020
1.690
1.690
1.690
1.690
2,660
+0.04(+2.42%)
Nov 20, 2020
1.610
1.650
1.610
1.650
2,100
+0.03(+1.85%)
Nov 19, 2020
1.660
1.660
1.600
1.620
57,900
-0.08(-4.71%)
Nov 18, 2020
1.680
1.700
1.630
1.700
65,700
+0.00(+0.00%)
Nov 17, 2020
1.700
1.705
1.700
1.700
9,599
-0.00(-0.01%)
Nov 16, 2020
1.710
1.710
1.695
1.700
4,400
-0.01(-0.58%)
Nov 13, 2020
1.718
1.718
1.700
1.710
11,300
+0.03(+1.79%)
Nov 12, 2020
1.680
1.680
1.680
1.680
51,000
-0.02(-1.18%)
Nov 11, 2020
1.740
1.740
1.680
1.700
3,600
-0.06(-3.41%)
Nov 10, 2020
1.760
1.760
1.760
1.760
7,500
+0.02(+1.15%)
Nov 09, 2020
1.780
1.780
1.740
1.740
2,725
+0.02(+1.22%)
Nov 06, 2020
1.730
1.774
1.705
1.719
41,000
+0.09(+5.46%)
Nov 05, 2020
1.670
1.670
1.630
1.630
9,600
+0.00(+0.31%)
Nov 04, 2020
1.600
1.625
1.550
1.625
11,500
+0.01(+0.43%)
Nov 03, 2020
1.618
1.618
1.618
1.618
460
+0.09(+5.75%)
Nov 02, 2020
1.540
1.550
1.530
1.530
3,575
-0.08(-4.97%)
Oct 30, 2020
1.615
1.615
1.610
1.610
400
+0.00(+0.00%)
Oct 29, 2020
1.610
1.610
1.600
1.610
10,850
+0.11(+7.33%)
Oct 28, 2020
1.567
1.567
1.450
1.500
3,550
+0.05(+3.52%)
Oct 27, 2020
1.410
1.449
1.410
1.449
554
-0.00(-0.07%)
Oct 26, 2020
1.450
1.450
1.450
1.450
1,500
-0.03(-2.03%)
Oct 23, 2020
1.482
1.495
1.480
1.480
15,100
+0.04(+2.78%)
Oct 22, 2020
1.510
1.510
1.440
1.440
49,403
-0.06(-4.32%)
Oct 21, 2020
1.510
1.510
1.505
1.505
2,500
+0.13(+9.85%)
Oct 20, 2020
1.460
1.460
1.330
1.370
7,450
-0.14(-9.27%)
Oct 19, 2020
1.520
1.560
1.450
1.510
9,950
-0.01(-0.66%)
Oct 16, 2020
1.550
1.550
1.520
1.520
1,900
-0.09(-5.58%)
Oct 15, 2020
1.610
1.610
1.560
1.610
5,415
-0.06(-3.60%)
Oct 14, 2020
1.670
1.670
1.665
1.670
7,140
+0.02(+1.52%)
Oct 13, 2020
1.645
1.645
1.645
5
+0.00(+0.00%)
Oct 12, 2020
1.570
1.645
1.570
1.645
22,010
+0.05(+3.46%)
Oct 08, 2020
1.590
1.590
1.590
0
-0.01(-0.63%)
Oct 07, 2020
1.610
1.610
1.600
1.600
500
-0.07(-4.19%)
Oct 05, 2020
1.670
1.670
1.670
0
+0.00(+0.00%)
Oct 01, 2020
1.670
1.670
1.670
0
+0.04(+2.45%)
Sep 30, 2020
1.600
1.630
1.560
1.630
1,020
+0.03(+1.87%)
Sep 29, 2020
1.600
1.610
1.600
1.600
11,394
+0.00(+0.00%)
Sep 28, 2020
1.595
1.600
1.595
1.600
2,000
+0.12(+8.47%)
Sep 25, 2020
1.510
1.540
1.400
1.475
28,300
-0.07(-4.84%)
Sep 24, 2020
1.425
1.550
1.425
1.550
38,310
-0.02(-1.27%)
Sep 23, 2020
1.530
1.570
1.500
1.570
12,000
+0.03(+1.95%)
Sep 22, 2020
1.650
1.650
1.540
1.540
5,725
-0.18(-10.47%)
Sep 21, 2020
1.500
1.720
1.500
1.720
1,500
+0.07(+4.24%)
Sep 18, 2020
1.600
1.650
1.560
1.650
7,500
-0.05(-2.94%)
Sep 17, 2020
1.700
1.700
1.700
1.700
5,882
+0.00(+0.00%)
Sep 16, 2020
1.740
1.740
1.700
1.700
16,600
-0.06(-3.41%)
Sep 15, 2020
1.620
1.790
1.620
1.760
11,001
+0.15(+9.32%)
Sep 14, 2020
1.600
1.610
1.600
1.610
5,250
-0.11(-6.40%)
Sep 11, 2020
1.740
1.740
1.720
1.720
1,900
+0.20(+13.16%)
Sep 10, 2020
1.650
1.650
1.520
1.520
12,200
-0.13(-7.88%)
Sep 09, 2020
1.650
1.650
1.650
1.650
1,450
+0.01(+0.61%)
Sep 08, 2020
1.640
1.640
1.640
1.640
2,200
-0.15(-8.38%)
Sep 04, 2020
1.790
1.790
1.790
1.790
100
+0.04(+2.29%)
Sep 03, 2020
1.750
1.770
1.750
1.750
300
-0.06(-3.31%)
Sep 02, 2020
1.800
1.810
1.680
1.810
15,925
+0.13(+7.74%)
Sep 01, 2020
1.670
1.700
1.600
1.680
22,336
-0.14(-7.69%)
Aug 31, 2020
1.820
1.850
1.820
1.820
23,820
-0.02(-1.09%)
Aug 28, 2020
1.840
1.840
1.840
1.840
2,100
+0.14(+8.24%)
Aug 27, 2020
1.680
1.750
1.680
1.700
18,685
-0.09(-5.03%)
Aug 26, 2020
1.760
1.790
1.730
1.790
30,635
+0.03(+1.70%)
Aug 24, 2020
1.760
1.760
1.760
0
-0.02(-1.12%)
Aug 21, 2020
1.780
1.780
1.780
1.780
700
+0.01(+0.56%)
Aug 20, 2020
1.750
1.770
1.730
1.770
26,600
-0.06(-3.28%)
Aug 19, 2020
1.790
2.020
1.790
1.830
4,424
-0.26(-12.44%)
Aug 18, 2020
2.090
2.100
2.000
2.090
2,100
+0.08(+3.98%)
Aug 17, 2020
1.850
2.010
1.850
2.010
1,660
+0.30(+17.54%)
Aug 14, 2020
1.890
1.890
1.710
1.710
700
-0.18(-9.52%)
Aug 13, 2020
1.880
1.950
1.760
1.890
23,900
+0.18(+10.53%)
Aug 12, 2020
1.820
1.820
1.710
1.710
3,069
-0.15(-8.06%)
Aug 11, 2020
1.900
1.910
1.810
1.860
19,345
-0.03(-1.59%)
Aug 10, 2020
1.870
2.000
1.700
1.890
45,400
-0.02(-1.05%)
Aug 07, 2020
1.910
2.050
1.800
1.910
172,300
+0.11(+6.11%)
Aug 06, 2020
1.690
1.800
1.550
1.800
20,034
-0.05(-2.70%)
Aug 05, 2020
1.450
1.860
1.450
1.850
67,600
+0.36(+24.16%)
Aug 04, 2020
1.500
1.550
1.470
1.490
19,100
+0.09(+6.43%)
Aug 03, 2020
1.550
1.550
1.400
1.400
8,906
+0.00(+0.00%)
Jul 31, 2020
1.400
1.420
1.390
1.400
71,900
-0.06(-4.11%)
Jul 30, 2020
1.460
1.460
1.460
1.460
63,891
-0.05(-3.31%)
Jul 29, 2020
1.510
1.510
1.510
1.510
80,067
+0.00(+0.00%)
Jul 28, 2020
1.470
1.510
1.370
1.510
122,100
+0.04(+2.72%)
Jul 27, 2020
1.990
2.190
1.430
1.470
29,118
+0.12(+8.89%)
Jul 23, 2020
1.350
1.350
1.350
0
-0.06(-4.26%)
Jul 22, 2020
1.260
1.410
1.260
1.410
248,768
+0.15(+11.90%)
Jul 21, 2020
1.230
1.350
1.230
1.260
180,257
+0.06(+5.00%)
Jul 20, 2020
1.110
1.220
1.110
1.200
13,100
-0.15(-11.11%)
Jul 17, 2020
1.300
1.600
1.190
1.350
13,800
+0.16(+13.67%)
Jul 16, 2020
1.300
1.300
1.188
20,000
-0.11(-8.64%)
Jul 15, 2020
1.250
1.300
1.220
1.300
3,300
-0.06(-4.41%)
Jul 14, 2020
1.360
1.360
1.230
1.360
3,000
-0.09(-6.21%)
Jul 10, 2020
1.450
1.450
1.450
0
+0.10(+7.41%)
Jul 09, 2020
1.220
1.350
1.220
1.350
60,581
+0.20(+17.39%)
Jul 08, 2020
1.220
1.220
1.080
1.150
29,865
-0.07(-5.74%)
Jul 07, 2020
1.220
1.220
1.150
1.220
17,350
+0.07(+6.09%)
Jul 06, 2020
1.140
1.220
1.140
1.150
20,000
+0.01(+0.88%)
Jul 02, 2020
1.140
1.140
1.140
1.140
100
+0.19(+20.00%)
Jun 30, 2020
0.9500
0.9500
0.9500
0
+0.03(+3.83%)
Jun 29, 2020
1.220
1.220
0.9100
0.9150
47,549
-0.30(-25.00%)
Jun 26, 2020
1.220
1.220
1.220
1.220
1,900
+0.00(+0.00%)
Jun 25, 2020
1.220
1.220
1.220
1.220
1,000
+0.31(+34.07%)
Jun 23, 2020
0.9100
0.9100
0.9100
0
-0.01(-1.09%)
Jun 22, 2020
0.9200
0.9200
0.9100
0.9200
21,186
+0.08(+9.52%)
Jun 19, 2020
0.8500
0.8500
0.8400
0.8400
11,200
-0.10(-10.64%)
Jun 18, 2020
0.8110
1.220
0.8110
0.9400
3,000
+0.04(+4.44%)
Jun 17, 2020
0.9000
0.9000
0.9000
0.9000
338
+0.00(+0.00%)
Jun 15, 2020
0.9000
0.9000
0.9000
0
-0.05(-5.26%)
Jun 12, 2020
0.9500
0.9500
0.9500
0.9500
4,100
-0.07(-6.86%)
Jun 11, 2020
1.110
1.200
1.020
1.020
48,900
-0.05(-4.67%)
Jun 10, 2020
1.040
1.070
1.040
1.070
3,400
-0.04(-3.60%)
Jun 09, 2020
1.110
1.110
1.050
1.110
1,500
-0.11(-9.02%)
Jun 08, 2020
1.220
1.220
1.220
1.220
900
+0.27(+28.42%)
Jun 05, 2020
0.9500
0.9500
0.9500
0.9500
3,000
-0.06(-5.94%)
Jun 04, 2020
1.000
1.010
1.000
1.010
1,101
-0.17(-14.41%)
Jun 03, 2020
1.150
1.180
1.050
1.180
9,300
-0.04(-3.28%)
Jun 01, 2020
1.220
1.220
1.220
0
+0.36(+41.86%)
May 28, 2020
0.8600
0.8600
0.8600
0
-0.02(-2.27%)
May 27, 2020
1.220
1.220
0.8800
0.8800
2,300
+0.04(+4.76%)
May 26, 2020
0.8800
0.8800
0.8100
0.8400
20,000
-0.01(-1.18%)
May 22, 2020
0.8500
0.8500
0.8500
0.8500
1,000
+0.04(+4.94%)
May 19, 2020
0.8100
0.8100
0.8100
0
+0.00(+0.00%)
May 15, 2020
0.8100
0.8100
0.8100
0
-0.06(-6.90%)
May 11, 2020
0.8700
0.8700
0.8700
0
+0.07(+9.43%)
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.