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
Canna-V-Cell Sciences
(OP:
CNVCF
)
0.1948
+0.0094 (+5.07%)
Streaming Delayed Price
Updated: 2:25 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 28, 2023
0.1700
0.1840
0.1700
0.1792
38,000
+0.01(+3.52%)
Apr 27, 2023
0.1689
0.1825
0.1689
0.1731
12,865
+0.00(+1.82%)
Apr 26, 2023
0.1662
0.1825
0.1662
0.1700
36,100
-0.01(-3.02%)
Apr 25, 2023
0.1753
0.1753
0.1753
0.1753
3,160
-0.01(-5.24%)
Apr 24, 2023
0.1750
0.1900
0.1750
0.1850
15,051
-0.01(-5.08%)
Apr 21, 2023
0.1860
0.2031
0.1860
0.1949
66,092
+0.01(+4.78%)
Apr 20, 2023
0.1790
0.1860
0.1790
0.1860
22,657
+0.02(+9.41%)
Apr 19, 2023
0.1698
0.1700
0.1698
0.1700
38,205
+0.01(+4.94%)
Apr 18, 2023
0.1565
0.1620
0.1565
0.1620
10,123
+0.01(+5.47%)
Apr 17, 2023
0.1471
0.1570
0.1471
0.1536
39,266
+0.00(+2.40%)
Apr 14, 2023
0.1470
0.1500
0.1470
0.1500
89,287
+0.00(+2.04%)
Apr 13, 2023
0.1430
0.1520
0.1430
0.1470
48,000
+0.00(+2.80%)
Apr 12, 2023
0.1439
0.1439
0.1430
0.1430
63,864
-0.00(-0.63%)
Apr 11, 2023
0.1410
0.1484
0.1410
0.1439
24,580
-0.00(-0.76%)
Apr 10, 2023
0.1410
0.1471
0.1410
0.1450
14,562
-0.00(-3.01%)
Apr 06, 2023
0.1472
0.1549
0.1472
0.1495
8,200
+0.01(+3.82%)
Apr 05, 2023
0.1464
0.1464
0.1407
0.1440
24,700
-0.00(-2.24%)
Apr 04, 2023
0.1420
0.1473
0.1403
0.1473
29,886
-0.00(-1.14%)
Apr 03, 2023
0.1320
0.1490
0.1320
0.1490
8,475
+0.00(+2.76%)
Mar 31, 2023
0.1425
0.1468
0.1425
0.1450
24,500
+0.00(+0.00%)
Mar 30, 2023
0.1503
0.1550
0.1450
0.1450
27,151
-0.01(-3.72%)
Mar 29, 2023
0.1450
0.1541
0.1450
0.1506
14,044
+0.00(+2.38%)
Mar 28, 2023
0.1553
0.1573
0.1471
0.1471
56,115
-0.00(-2.26%)
Mar 27, 2023
0.1420
0.1553
0.1400
0.1505
63,509
+0.01(+3.79%)
Mar 24, 2023
0.1518
0.1518
0.1403
0.1450
7,414
+0.00(+1.90%)
Mar 23, 2023
0.1496
0.1496
0.1423
0.1423
12,700
-0.00(-1.18%)
Mar 22, 2023
0.1370
0.1465
0.1370
0.1440
25,322
+0.00(+0.91%)
Mar 21, 2023
0.1289
0.1559
0.1289
0.1427
164,425
-0.00(-1.59%)
Mar 20, 2023
0.1494
0.1494
0.1443
0.1450
66,150
-0.01(-7.11%)
Mar 17, 2023
0.1361
0.1561
0.1361
0.1561
34,000
+0.01(+8.18%)
Mar 16, 2023
0.1540
0.1540
0.1443
0.1443
8,300
+0.00(+1.05%)
Mar 15, 2023
0.1517
0.1530
0.1428
0.1428
40,700
-0.01(-3.51%)
Mar 14, 2023
0.1400
0.1551
0.1400
0.1480
13,355
-0.00(-2.63%)
Mar 13, 2023
0.1636
0.1860
0.1420
0.1520
411,275
-0.01(-7.88%)
Mar 10, 2023
0.1615
0.1650
0.1600
0.1650
48,545
-0.00(-2.65%)
Mar 09, 2023
0.1693
0.1695
0.1693
0.1695
1,055
+0.00(+1.19%)
Mar 08, 2023
0.1601
0.1750
0.1601
0.1675
53,260
-0.01(-4.07%)
Mar 07, 2023
0.1610
0.1900
0.1610
0.1746
21,645
-0.00(-0.57%)
Mar 06, 2023
0.1770
0.1875
0.1756
0.1756
16,610
-0.00(-0.57%)
Mar 03, 2023
0.1777
0.1890
0.1734
0.1766
17,119
-0.00(-0.79%)
Mar 02, 2023
0.1727
0.1780
0.1727
0.1780
4,775
+0.01(+4.77%)
Mar 01, 2023
0.1800
0.1800
0.1600
0.1699
14,100
-0.01(-5.66%)
Feb 27, 2023
0.1801
500
+0.00(+2.50%)
Feb 24, 2023
0.1778
0.1779
0.1700
0.1757
39,100
-0.00(-1.29%)
Feb 23, 2023
0.1758
0.1825
0.1758
0.1780
5,500
+0.01(+5.08%)
Feb 22, 2023
0.1890
0.1890
0.1620
0.1694
35,177
-0.00(-0.35%)
Feb 21, 2023
0.1900
0.1900
0.1669
0.1700
80,805
-0.02(-10.53%)
Feb 17, 2023
0.1809
0.1965
0.1809
0.1900
47,083
+0.01(+6.62%)
Feb 16, 2023
0.1510
0.1859
0.1510
0.1782
273,076
+0.03(+17.86%)
Feb 15, 2023
0.1639
0.1673
0.1510
0.1512
178,867
-0.01(-3.82%)
Feb 14, 2023
0.1631
0.1647
0.1504
0.1572
151,145
+0.00(+1.42%)
Feb 13, 2023
0.1556
0.1647
0.1505
0.1550
250,619
+0.00(+0.71%)
Feb 10, 2023
0.1450
0.1645
0.1400
0.1539
966,463
-0.00(-2.29%)
Feb 09, 2023
0.2150
0.2175
0.1450
0.1575
709,272
-0.07(-29.50%)
Feb 08, 2023
0.2205
0.2250
0.2122
0.2234
34,120
-0.00(-0.71%)
Feb 07, 2023
0.2135
0.2250
0.2084
0.2250
61,526
+0.01(+5.78%)
Feb 06, 2023
0.2100
0.2241
0.2100
0.2127
102,998
-0.00(-1.25%)
Feb 03, 2023
0.2097
0.2209
0.2050
0.2154
56,392
-0.00(-2.09%)
Feb 02, 2023
0.2188
0.2221
0.2153
0.2200
46,993
+0.01(+5.72%)
Feb 01, 2023
0.2222
0.2222
0.2057
0.2081
33,510
-0.02(-6.89%)
Jan 31, 2023
0.2250
0.2280
0.2235
0.2235
34,094
+0.00(+0.68%)
Jan 30, 2023
0.2299
0.2299
0.2220
0.2220
125,405
-0.00(-1.99%)
Jan 27, 2023
0.2189
0.2265
0.2189
0.2265
31,817
+0.01(+2.35%)
Jan 26, 2023
0.2300
0.2300
0.2100
0.2213
131,041
-0.00(-1.64%)
Jan 25, 2023
0.2184
0.2250
0.2160
0.2250
114,005
+0.01(+2.74%)
Jan 24, 2023
0.2204
0.2252
0.2181
0.2190
42,900
+0.00(+0.46%)
Jan 23, 2023
0.2191
0.2207
0.2151
0.2180
106,550
+0.00(+0.23%)
Jan 20, 2023
0.2140
0.2178
0.2140
0.2175
3,923
+0.01(+3.13%)
Jan 19, 2023
0.2140
0.2140
0.2100
0.2109
29,901
-0.00(-2.00%)
Jan 18, 2023
0.2100
0.2172
0.2100
0.2152
100,218
+0.00(+0.28%)
Jan 17, 2023
0.2000
0.2244
0.2000
0.2146
83,263
-0.01(-4.32%)
Jan 13, 2023
0.2189
0.2300
0.2189
0.2243
44,927
+0.00(+0.22%)
Jan 12, 2023
0.2125
0.2238
0.2125
0.2238
20,409
-0.01(-2.70%)
Jan 11, 2023
0.2240
0.2340
0.2105
0.2300
126,360
+0.02(+9.26%)
Jan 10, 2023
0.2197
0.2197
0.2105
0.2105
16,818
+0.00(+0.19%)
Jan 09, 2023
0.2145
0.2200
0.2100
0.2101
80,088
+0.00(+0.05%)
Jan 06, 2023
0.2100
0.2210
0.2000
0.2100
53,403
+0.00(+0.00%)
Jan 05, 2023
0.2100
0.2175
0.2042
0.2100
85,105
+0.00(+0.00%)
Jan 04, 2023
0.2119
0.2136
0.2100
0.2100
6,850
+0.00(+1.30%)
Jan 03, 2023
0.2183
0.2239
0.1826
0.2073
37,302
-0.01(-5.04%)
Dec 30, 2022
0.2100
0.2183
0.2095
0.2183
37,982
+0.00(+2.30%)
Dec 29, 2022
0.2153
0.2181
0.2065
0.2134
40,360
+0.00(+1.72%)
Dec 28, 2022
0.2080
0.2132
0.1982
0.2098
78,814
-0.03(-10.72%)
Dec 27, 2022
0.2300
0.2400
0.2000
0.2350
58,510
+0.02(+10.17%)
Dec 23, 2022
0.2214
0.2300
0.2110
0.2133
20,200
-0.01(-3.40%)
Dec 22, 2022
0.2110
0.2250
0.2000
0.2208
41,260
+0.01(+5.24%)
Dec 21, 2022
0.2200
0.2246
0.2098
0.2098
57,796
-0.01(-2.46%)
Dec 20, 2022
0.2349
0.2349
0.2001
0.2151
89,823
+0.01(+2.43%)
Dec 19, 2022
0.2230
0.2230
0.2076
0.2100
35,010
-0.01(-6.12%)
Dec 16, 2022
0.2097
0.2399
0.2097
0.2237
66,411
-0.01(-3.16%)
Dec 15, 2022
0.2350
0.2350
0.2198
0.2310
44,638
+0.01(+6.26%)
Dec 14, 2022
0.2255
0.2255
0.2174
0.2174
120,728
-0.01(-5.31%)
Dec 13, 2022
0.2278
0.2370
0.2233
0.2296
46,877
-0.00(-0.17%)
Dec 12, 2022
0.2300
0.2400
0.2208
0.2300
89,139
+0.00(+0.00%)
Dec 09, 2022
0.2200
0.2352
0.2200
0.2300
95,359
-0.00(-0.95%)
Dec 08, 2022
0.2353
0.2353
0.2200
0.2322
60,819
+0.01(+2.74%)
Dec 07, 2022
0.2400
0.2400
0.2260
0.2260
44,672
-0.00(-1.99%)
Dec 06, 2022
0.2300
0.2329
0.2221
0.2306
29,700
+0.00(+0.26%)
Dec 05, 2022
0.2371
0.2371
0.2230
0.2300
24,678
+0.00(+1.77%)
Dec 02, 2022
0.1900
0.2260
0.1900
0.2260
35,848
+0.01(+6.25%)
Dec 01, 2022
0.2040
0.2280
0.2040
0.2127
106,651
-0.01(-3.67%)
Nov 30, 2022
0.2340
0.2340
0.2086
0.2208
68,419
-0.01(-4.79%)
Nov 29, 2022
0.2431
0.2486
0.2319
0.2319
149,637
-0.03(-9.77%)
Nov 28, 2022
0.2787
0.2787
0.2462
0.2570
108,738
+0.01(+1.98%)
Nov 25, 2022
0.2600
0.2610
0.2471
0.2520
38,738
-0.00(-1.18%)
Nov 23, 2022
0.2800
0.2800
0.2550
0.2550
149,092
-0.02(-7.88%)
Nov 22, 2022
0.2340
0.2768
0.2338
0.2768
91,756
+0.04(+17.79%)
Nov 21, 2022
0.2244
0.2350
0.2244
0.2350
66,217
+0.01(+4.72%)
Nov 18, 2022
0.2174
0.2244
0.2087
0.2244
95,125
+0.01(+6.86%)
Nov 17, 2022
0.2319
0.2396
0.2065
0.2100
230,430
-0.02(-8.70%)
Nov 16, 2022
0.2500
0.3232
0.2268
0.2300
739,186
-0.00(-1.71%)
Nov 15, 2022
0.2200
0.2500
0.2101
0.2340
551,876
+0.03(+13.32%)
Nov 14, 2022
0.1950
0.2225
0.1950
0.2065
532,621
+0.00(+1.67%)
Nov 11, 2022
0.1994
0.2073
0.1986
0.2031
58,005
-0.01(-3.10%)
Nov 10, 2022
0.2089
0.2155
0.2036
0.2096
116,961
+0.00(+2.39%)
Nov 09, 2022
0.2006
0.2156
0.2006
0.2047
16,950
+0.00(+1.29%)
Nov 08, 2022
0.2160
0.2212
0.2000
0.2021
70,975
-0.01(-4.13%)
Nov 07, 2022
0.2104
0.2193
0.2044
0.2108
99,420
+0.00(+0.86%)
Nov 04, 2022
0.2078
0.2154
0.2050
0.2090
202,350
+0.00(+1.95%)
Nov 03, 2022
0.1969
0.2053
0.1969
0.2050
22,036
+0.00(+0.00%)
Nov 02, 2022
0.2058
0.2114
0.2001
0.2050
101,507
+0.00(+0.05%)
Nov 01, 2022
0.2048
0.2095
0.2000
0.2049
50,258
-0.01(-2.38%)
Oct 31, 2022
0.2197
0.2204
0.1950
0.2099
538,828
-0.02(-7.94%)
Oct 28, 2022
0.2289
0.2300
0.1854
0.2280
272,340
+0.01(+4.64%)
Oct 27, 2022
0.2325
0.2400
0.2119
0.2179
187,501
-0.01(-3.16%)
Oct 26, 2022
0.2266
0.2385
0.2100
0.2250
99,760
-0.01(-2.17%)
Oct 25, 2022
0.2700
0.2700
0.2124
0.2300
287,865
-0.02(-8.00%)
Oct 24, 2022
0.2200
0.2500
0.2187
0.2500
935,140
+0.04(+17.48%)
Oct 21, 2022
0.2200
0.2203
0.1950
0.2128
163,659
+0.00(+0.81%)
Oct 20, 2022
0.2101
0.2119
0.2050
0.2111
154,169
+0.00(+0.52%)
Oct 19, 2022
0.2138
0.2200
0.2029
0.2100
79,130
-0.05(-20.15%)
Oct 18, 2022
0.2138
0.2635
0.2100
0.2630
48,451
+0.05(+23.01%)
Oct 17, 2022
0.2215
0.2215
0.2100
0.2138
53,910
+0.00(+1.81%)
Oct 14, 2022
0.2100
0.2300
0.2070
0.2100
380,090
-0.00(-0.62%)
Oct 13, 2022
0.2050
0.2166
0.2050
0.2113
42,025
+0.00(+1.49%)
Oct 12, 2022
0.2148
0.2148
0.2058
0.2082
23,648
-0.01(-3.83%)
Oct 11, 2022
0.2000
0.2165
0.2000
0.2165
59,757
-0.01(-2.70%)
Oct 10, 2022
0.2010
0.2419
0.2010
0.2225
24,901
+0.01(+4.12%)
Oct 07, 2022
0.2200
0.2260
0.2097
0.2137
158,010
-0.01(-2.86%)
Oct 06, 2022
0.2153
0.2200
0.1891
0.2200
356,401
+0.01(+3.77%)
Oct 05, 2022
0.2100
0.2300
0.2047
0.2120
74,210
-0.02(-9.44%)
Oct 04, 2022
0.2300
0.2350
0.2200
0.2341
22,955
+0.01(+6.41%)
Oct 03, 2022
0.2467
0.2530
0.2129
0.2200
235,236
+0.01(+4.76%)
Sep 30, 2022
0.2195
0.2195
0.2060
0.2100
43,865
+0.00(+1.06%)
Sep 29, 2022
0.2178
0.2270
0.2000
0.2078
163,700
-0.02(-7.23%)
Sep 28, 2022
0.2309
0.2357
0.2150
0.2240
211,620
-0.01(-3.66%)
Sep 27, 2022
0.2329
0.2329
0.2158
0.2325
63,642
+0.00(+0.65%)
Sep 26, 2022
0.2349
0.2354
0.2284
0.2310
54,020
-0.00(-0.60%)
Sep 23, 2022
0.2247
0.2350
0.2168
0.2324
62,250
-0.01(-2.15%)
Sep 22, 2022
0.2433
0.2433
0.2300
0.2375
23,583
+0.01(+3.26%)
Sep 21, 2022
0.2330
0.2466
0.2300
0.2300
257,478
-0.00(-1.20%)
Sep 20, 2022
0.2391
0.2391
0.2328
0.2328
20,000
-0.00(-1.52%)
Sep 19, 2022
0.2500
0.2500
0.2300
0.2364
15,350
+0.01(+2.78%)
Sep 16, 2022
0.2252
0.2386
0.2105
0.2300
129,743
+0.00(+0.04%)
Sep 15, 2022
0.2325
0.2350
0.2259
0.2299
74,315
-0.01(-4.37%)
Sep 14, 2022
0.2300
0.2440
0.2300
0.2404
32,940
+0.00(+0.17%)
Sep 13, 2022
0.2303
0.2450
0.2303
0.2400
23,488
-0.00(-1.84%)
Sep 12, 2022
0.2380
0.2500
0.2263
0.2445
98,755
+0.00(+0.08%)
Sep 09, 2022
0.2530
0.2607
0.2442
0.2443
70,953
-0.00(-1.49%)
Sep 08, 2022
0.2627
0.2627
0.2480
0.2480
123,018
-0.02(-7.94%)
Sep 07, 2022
0.2563
0.2694
0.2433
0.2694
110,159
+0.02(+6.90%)
Sep 06, 2022
0.2669
0.2669
0.2305
0.2520
144,263
-0.01(-5.58%)
Sep 02, 2022
0.2588
0.2700
0.2448
0.2669
77,529
+0.01(+4.67%)
Sep 01, 2022
0.2631
0.2631
0.2120
0.2550
104,960
-0.01(-3.08%)
Aug 31, 2022
0.2555
0.2700
0.2500
0.2631
112,283
+0.01(+3.18%)
Aug 30, 2022
0.2590
0.2590
0.2500
0.2550
56,675
+0.01(+2.00%)
Aug 29, 2022
0.2361
0.2749
0.2361
0.2500
118,789
-0.02(-6.02%)
Aug 26, 2022
0.2419
0.2660
0.2300
0.2660
68,400
+0.02(+8.00%)
Aug 25, 2022
0.2072
0.2475
0.2053
0.2463
171,258
+0.01(+6.21%)
Aug 24, 2022
0.2500
0.2500
0.2275
0.2319
226,025
-0.02(-6.30%)
Aug 23, 2022
0.2900
0.2900
0.2360
0.2475
33,035
+0.01(+2.61%)
Aug 22, 2022
0.2525
0.2578
0.2324
0.2412
63,692
-0.01(-4.48%)
Aug 19, 2022
0.2900
0.2900
0.2429
0.2525
83,900
-0.02(-6.13%)
Aug 18, 2022
0.2562
0.2726
0.2458
0.2690
193,342
+0.01(+3.46%)
Aug 17, 2022
0.2325
0.2700
0.2325
0.2600
95,064
-0.03(-10.34%)
Aug 16, 2022
0.2510
0.2900
0.2510
0.2900
69,495
+0.03(+10.27%)
Aug 15, 2022
0.2700
0.2713
0.2544
0.2630
73,273
-0.02(-6.00%)
Aug 12, 2022
0.2950
0.2950
0.2657
0.2798
85,779
+0.01(+3.63%)
Aug 11, 2022
0.2708
0.3000
0.2700
0.2700
105,732
+0.00(+0.00%)
Aug 10, 2022
0.2700
0.3000
0.2533
0.2700
108,006
+0.01(+3.09%)
Aug 09, 2022
0.2332
0.2663
0.2332
0.2619
98,787
+0.02(+8.22%)
Aug 08, 2022
0.2376
0.2420
0.2330
0.2420
33,961
+0.01(+6.09%)
Aug 05, 2022
0.2317
0.2355
0.2113
0.2281
48,102
-0.01(-2.65%)
Aug 04, 2022
0.2337
0.2343
0.2078
0.2343
48,753
+0.02(+9.49%)
Aug 03, 2022
0.2422
0.2500
0.2140
0.2140
59,170
-0.01(-5.18%)
Aug 02, 2022
0.2378
0.2499
0.2141
0.2257
75,516
-0.01(-5.96%)
Aug 01, 2022
0.2020
0.2400
0.2020
0.2400
44,026
+0.00(+0.54%)
Jul 29, 2022
0.2455
0.2496
0.2218
0.2387
84,196
+0.01(+2.23%)
Jul 28, 2022
0.2500
0.2500
0.2293
0.2335
60,650
+0.00(+1.52%)
Jul 27, 2022
0.2300
0.2600
0.2216
0.2300
112,965
+0.01(+3.79%)
Jul 26, 2022
0.2010
0.2680
0.2010
0.2216
289,768
+0.02(+11.86%)
Jul 25, 2022
0.2041
0.2041
0.1850
0.1981
48,147
-0.00(-0.95%)
Jul 22, 2022
0.1987
0.2028
0.1901
0.2000
26,276
-0.02(-8.05%)
Jul 21, 2022
0.2055
0.2175
0.1828
0.2175
58,301
-0.00(-1.14%)
Jul 20, 2022
0.1867
0.2200
0.1850
0.2200
84,166
+0.03(+13.05%)
Jul 19, 2022
0.2052
0.2100
0.1856
0.1946
59,882
+0.01(+5.19%)
Jul 18, 2022
0.1973
0.2510
0.1850
0.1850
125,554
-0.01(-5.66%)
Jul 15, 2022
0.2073
0.2150
0.1850
0.1961
160,005
-0.01(-5.04%)
Jul 14, 2022
0.2048
0.2150
0.1950
0.2065
61,640
-0.01(-2.78%)
Jul 13, 2022
0.2000
0.2142
0.1850
0.2124
60,258
+0.01(+3.66%)
Jul 12, 2022
0.2076
0.2080
0.1950
0.2049
34,670
+0.01(+7.28%)
Jul 11, 2022
0.2116
0.2139
0.1850
0.1910
152,656
-0.02(-10.71%)
Jul 08, 2022
0.1926
0.2159
0.1900
0.2139
29,563
+0.02(+13.05%)
Jul 07, 2022
0.2081
0.2300
0.1820
0.1892
171,264
+0.01(+4.53%)
Jul 06, 2022
0.2000
0.2200
0.1800
0.1810
140,145
-0.03(-13.81%)
Jul 05, 2022
0.2040
0.2200
0.1997
0.2100
137,900
+0.01(+5.00%)
Jul 01, 2022
0.2150
0.2200
0.1900
0.2000
32,350
+0.01(+5.04%)
Jun 30, 2022
0.1802
0.1913
0.1802
0.1904
29,637
-0.00(-2.36%)
Jun 29, 2022
0.2020
0.2020
0.1850
0.1950
22,108
-0.01(-2.50%)
Jun 28, 2022
0.1900
0.2062
0.1802
0.2000
69,568
-0.00(-0.89%)
Jun 27, 2022
0.1823
0.2059
0.1669
0.2018
34,000
+0.00(+0.90%)
Jun 24, 2022
0.1912
0.2100
0.1897
0.2000
52,611
-0.00(-2.20%)
Jun 23, 2022
0.2000
0.2150
0.1900
0.2045
124,115
-0.00(-0.44%)
Jun 22, 2022
0.2051
0.2054
0.2011
0.2054
8,520
-0.00(-1.91%)
Jun 21, 2022
0.2299
0.2299
0.1857
0.2094
16,395
-0.01(-2.79%)
Jun 17, 2022
0.2100
0.2154
0.2100
0.2154
23,738
+0.01(+4.72%)
Jun 16, 2022
0.2000
0.2057
0.2000
0.2057
31,100
+0.02(+8.32%)
Jun 15, 2022
0.2050
0.2066
0.1899
0.1899
109,600
-0.02(-10.72%)
Jun 14, 2022
0.2149
0.2149
0.2000
0.2127
59,365
-0.00(-1.07%)
Jun 13, 2022
0.2100
0.2223
0.2025
0.2150
67,550
+0.01(+2.38%)
Jun 10, 2022
0.2192
0.2300
0.2100
0.2100
37,920
-0.01(-4.93%)
Jun 09, 2022
0.2189
0.2272
0.2189
0.2209
75,757
-0.01(-4.46%)
Jun 08, 2022
0.2212
0.2399
0.2200
0.2312
63,023
+0.01(+2.76%)
Jun 07, 2022
0.2209
0.2400
0.2200
0.2250
43,141
-0.01(-4.21%)
Jun 06, 2022
0.2350
0.2449
0.2230
0.2349
56,920
+0.00(+0.09%)
Jun 03, 2022
0.2347
0.2449
0.2200
0.2347
86,233
-0.00(-0.09%)
Jun 02, 2022
0.2500
0.2500
0.2280
0.2349
59,250
+0.00(+0.60%)
Jun 01, 2022
0.2399
0.2399
0.2300
0.2335
41,453
-0.01(-3.51%)
May 31, 2022
0.2410
0.2420
0.2210
0.2420
39,148
+0.00(+0.83%)
May 27, 2022
0.2200
0.2400
0.2200
0.2400
5,597
+0.01(+6.67%)
May 26, 2022
0.2174
0.2351
0.2151
0.2250
52,624
-0.01(-5.62%)
May 25, 2022
0.2225
0.2500
0.2153
0.2384
39,750
+0.00(+1.75%)
May 24, 2022
0.2337
0.2354
0.2225
0.2343
17,008
+0.00(+1.87%)
May 23, 2022
0.2200
0.2300
0.2200
0.2300
26,230
-0.00(-0.13%)
May 20, 2022
0.2386
0.2386
0.2200
0.2303
59,463
-0.01(-3.24%)
May 19, 2022
0.2365
0.2387
0.2300
0.2380
13,809
+0.00(+0.93%)
May 18, 2022
0.2380
0.2380
0.2200
0.2358
22,000
+0.01(+2.52%)
May 17, 2022
0.2378
0.2500
0.2250
0.2300
32,513
+0.00(+0.00%)
May 16, 2022
0.2400
0.2500
0.2100
0.2300
142,200
-0.01(-4.17%)
May 13, 2022
0.2400
0.2437
0.2100
0.2400
17,498
+0.01(+4.35%)
May 12, 2022
0.2390
0.2400
0.1856
0.2300
71,881
-0.01(-3.81%)
May 11, 2022
0.2399
0.2600
0.2277
0.2391
91,400
-0.00(-0.37%)
May 10, 2022
0.2499
0.2499
0.2206
0.2400
10,826
-0.01(-2.76%)
May 09, 2022
0.2635
0.2635
0.2100
0.2468
18,679
-0.01(-5.08%)
May 06, 2022
0.2503
0.2764
0.2300
0.2600
122,055
-0.01(-2.26%)
May 05, 2022
0.2683
0.2742
0.2660
0.2660
7,533
-0.00(-1.48%)
May 04, 2022
0.2700
0.2700
0.2508
0.2700
14,707
+0.00(+0.37%)
May 03, 2022
0.3300
0.3300
0.2600
0.2690
31,543
+0.01(+3.46%)
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.