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
D-Market Electronic Services & Trading ADR
(NQ:
HEPS
)
1.680
+0.060 (+3.70%)
Streaming Delayed Price
Updated: 4:00 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
0.9501
1.000
0.9501
0.9600
385,746
-0.01(-1.11%)
Apr 27, 2023
0.9314
0.9999
0.9314
0.9708
190,820
+0.02(+2.60%)
Apr 26, 2023
0.9300
0.9631
0.9010
0.9462
319,473
+0.02(+1.74%)
Apr 25, 2023
0.9691
0.9899
0.9243
0.9300
418,447
-0.05(-5.09%)
Apr 24, 2023
0.9500
0.9800
0.9400
0.9799
351,740
+0.02(+1.75%)
Apr 21, 2023
0.9600
1.010
0.9500
0.9630
429,036
-0.01(-1.39%)
Apr 20, 2023
1.020
1.030
0.9680
0.9766
559,688
-0.07(-6.99%)
Apr 19, 2023
1.010
1.050
1.010
1.050
243,246
+0.02(+1.94%)
Apr 18, 2023
1.050
1.060
0.9800
1.030
670,010
-0.02(-1.90%)
Apr 17, 2023
1.070
1.080
1.030
1.050
296,749
-0.04(-3.67%)
Apr 14, 2023
1.100
1.120
1.060
1.090
387,036
-0.02(-1.80%)
Apr 13, 2023
1.080
1.149
1.073
1.110
374,806
+0.04(+3.74%)
Apr 12, 2023
1.180
1.180
1.040
1.070
678,875
-0.08(-6.96%)
Apr 11, 2023
1.160
1.190
1.100
1.150
586,851
-0.05(-4.17%)
Apr 10, 2023
1.170
1.220
1.100
1.200
630,840
+0.04(+3.45%)
Apr 06, 2023
1.130
1.175
1.120
1.160
338,528
+0.05(+4.50%)
Apr 05, 2023
1.190
1.190
1.080
1.110
664,960
-0.09(-7.50%)
Apr 04, 2023
1.120
1.239
1.110
1.200
1,079,922
+0.10(+9.09%)
Apr 03, 2023
1.340
1.340
1.060
1.100
2,381,020
-0.24(-17.91%)
Mar 31, 2023
1.320
1.410
1.200
1.340
1,362,175
+0.00(+0.00%)
Mar 30, 2023
1.370
1.430
1.300
1.340
1,470,848
-0.01(-0.74%)
Mar 29, 2023
1.240
1.400
1.240
1.350
1,780,238
+0.07(+5.47%)
Mar 28, 2023
1.190
1.280
1.160
1.280
1,320,178
+0.09(+7.56%)
Mar 27, 2023
1.140
1.200
1.110
1.190
1,487,348
+0.05(+4.39%)
Mar 24, 2023
1.100
1.180
1.040
1.140
2,100,655
+0.05(+4.59%)
Mar 23, 2023
0.9400
1.200
0.9048
1.090
3,766,692
+0.19(+21.11%)
Mar 22, 2023
0.9200
0.9400
0.8529
0.9000
1,371,567
+0.09(+10.97%)
Mar 21, 2023
0.8100
0.8299
0.8055
0.8110
390,380
+0.00(+0.12%)
Mar 20, 2023
0.7981
0.8300
0.7909
0.8100
358,584
+0.00(+0.01%)
Mar 17, 2023
0.8200
0.8505
0.7964
0.8099
355,179
-0.00(-0.01%)
Mar 16, 2023
0.8200
0.8300
0.7900
0.8100
360,898
-0.01(-1.22%)
Mar 15, 2023
0.8100
0.8350
0.8110
0.8200
277,673
+0.00(+0.00%)
Mar 14, 2023
0.8100
0.8475
0.8000
0.8200
612,876
+0.01(+1.23%)
Mar 13, 2023
0.8000
0.8250
0.7700
0.8100
281,288
+0.00(+0.00%)
Mar 10, 2023
0.8280
0.8280
0.7650
0.8100
487,868
+0.00(+0.00%)
Mar 09, 2023
0.8200
0.8394
0.8030
0.8100
280,786
-0.01(-0.86%)
Mar 08, 2023
0.8280
0.8721
0.8055
0.8170
311,911
-0.00(-0.37%)
Mar 07, 2023
0.8490
0.8520
0.8110
0.8200
337,277
-0.03(-3.53%)
Mar 06, 2023
0.9000
0.9000
0.8400
0.8500
395,549
+0.00(+0.00%)
Mar 03, 2023
0.8708
0.8990
0.8300
0.8500
373,199
+0.01(+1.19%)
Mar 02, 2023
0.8613
0.8800
0.8349
0.8400
207,325
-0.02(-2.48%)
Mar 01, 2023
0.8904
0.9178
0.8614
0.8614
251,739
-0.03(-2.98%)
Feb 28, 2023
0.9000
0.9300
0.8725
0.8879
104,574
-0.01(-1.23%)
Feb 27, 2023
0.8890
0.9299
0.8800
0.8990
306,092
-0.00(-0.11%)
Feb 24, 2023
0.9200
0.9200
0.8850
0.9000
143,338
+0.00(+0.00%)
Feb 23, 2023
0.9050
0.9710
0.8812
0.9000
387,036
-0.00(-0.03%)
Feb 22, 2023
0.9000
0.9900
0.8710
0.9003
864,600
+0.01(+1.16%)
Feb 21, 2023
0.9511
0.9700
0.8822
0.8900
418,068
-0.06(-6.43%)
Feb 17, 2023
0.9505
0.9935
0.9450
0.9512
117,601
-0.02(-2.26%)
Feb 16, 2023
0.9900
0.9990
0.9400
0.9732
297,774
-0.00(-0.40%)
Feb 15, 2023
1.000
1.000
0.9050
0.9771
288,381
+0.08(+8.57%)
Feb 14, 2023
0.9000
0.9000
0.8780
0.9000
551,173
+0.00(+0.00%)
Feb 13, 2023
0.9381
0.9400
0.8911
0.9000
409,928
-0.05(-4.94%)
Feb 10, 2023
0.9643
0.9800
0.9200
0.9468
279,660
-0.02(-2.39%)
Feb 09, 2023
1.000
1.000
0.9349
0.9700
360,979
-0.00(-0.02%)
Feb 08, 2023
1.030
1.030
0.9310
0.9702
355,865
+0.00(+0.36%)
Feb 07, 2023
1.090
1.090
0.9300
0.9667
920,314
-0.04(-4.29%)
Feb 06, 2023
1.110
1.120
1.000
1.010
695,407
-0.09(-8.18%)
Feb 03, 2023
1.150
1.168
1.081
1.100
546,342
+0.00(+0.00%)
Feb 02, 2023
1.180
1.200
1.080
1.100
680,841
-0.07(-5.98%)
Feb 01, 2023
1.200
1.200
1.130
1.170
499,306
-0.03(-2.50%)
Jan 31, 2023
1.210
1.210
1.170
1.200
293,186
+0.01(+0.84%)
Jan 30, 2023
1.110
1.220
1.110
1.190
390,700
-0.01(-0.83%)
Jan 27, 2023
1.220
1.230
1.190
1.200
649,460
+0.00(+0.00%)
Jan 26, 2023
1.150
1.240
1.150
1.200
845,462
+0.06(+5.26%)
Jan 25, 2023
1.130
1.150
1.090
1.140
444,473
+0.00(+0.00%)
Jan 24, 2023
1.150
1.150
1.090
1.140
650,966
+0.01(+0.88%)
Jan 23, 2023
1.150
1.170
1.100
1.130
554,545
-0.02(-1.74%)
Jan 20, 2023
1.180
1.210
1.110
1.150
899,747
-0.03(-2.54%)
Jan 19, 2023
1.130
1.250
1.115
1.180
2,256,421
+0.03(+2.61%)
Jan 18, 2023
1.160
1.300
1.110
1.150
1,445,937
-0.02(-1.71%)
Jan 17, 2023
0.9600
1.170
0.9562
1.170
2,118,558
+0.21(+21.87%)
Jan 13, 2023
0.9995
1.000
0.9502
0.9600
452,955
+0.00(+0.00%)
Jan 12, 2023
1.010
1.050
0.8800
0.9600
1,184,096
-0.03(-3.03%)
Jan 11, 2023
0.9500
1.000
0.8872
0.9900
935,951
+0.09(+10.00%)
Jan 10, 2023
0.9300
0.9400
0.8700
0.9000
612,522
+0.00(+0.00%)
Jan 09, 2023
0.8000
0.9000
0.7600
0.9000
1,031,253
+0.12(+15.09%)
Jan 06, 2023
0.7500
0.7900
0.7388
0.7820
602,194
+0.04(+5.99%)
Jan 05, 2023
0.7454
0.7799
0.7060
0.7378
1,049,732
+0.02(+2.26%)
Jan 04, 2023
0.7125
0.7500
0.6907
0.7215
699,565
+0.01(+1.61%)
Jan 03, 2023
0.6856
0.7300
0.6856
0.7101
1,125,679
+0.05(+7.59%)
Dec 30, 2022
0.6270
0.7300
0.6120
0.6600
2,795,030
+0.05(+8.20%)
Dec 29, 2022
0.6800
0.6923
0.6099
0.6100
2,208,208
-0.07(-9.87%)
Dec 28, 2022
0.6800
0.7051
0.6500
0.6768
1,336,772
+0.01(+1.77%)
Dec 27, 2022
0.6960
0.7200
0.6650
0.6650
499,511
-0.03(-4.32%)
Dec 23, 2022
0.6990
0.6990
0.6800
0.6950
243,732
+0.00(+0.20%)
Dec 22, 2022
0.7100
0.7199
0.6843
0.6936
386,714
-0.01(-0.91%)
Dec 21, 2022
0.6950
0.7100
0.6870
0.7000
785,287
+0.01(+1.19%)
Dec 20, 2022
0.6870
0.7094
0.6707
0.6918
344,335
+0.00(+0.26%)
Dec 19, 2022
0.7200
0.7299
0.6731
0.6900
267,886
+0.03(+4.55%)
Dec 16, 2022
0.7400
0.7400
0.6600
0.6600
627,554
-0.07(-9.07%)
Dec 15, 2022
0.7200
0.7400
0.7010
0.7258
189,190
-0.01(-1.92%)
Dec 14, 2022
0.7940
0.7940
0.7110
0.7400
655,558
-0.03(-3.90%)
Dec 13, 2022
0.7520
0.7890
0.7502
0.7700
721,725
+0.02(+2.67%)
Dec 12, 2022
0.7362
0.7706
0.7362
0.7500
539,302
+0.02(+2.74%)
Dec 09, 2022
0.7460
0.7460
0.7200
0.7300
198,435
-0.00(-0.41%)
Dec 08, 2022
0.7426
0.7499
0.7100
0.7330
362,020
-0.00(-0.61%)
Dec 07, 2022
0.8200
0.8200
0.7328
0.7375
305,639
-0.03(-3.34%)
Dec 06, 2022
0.8000
0.8000
0.7552
0.7630
441,136
-0.02(-2.55%)
Dec 05, 2022
0.7751
0.7830
0.7650
0.7830
870,709
+0.02(+3.09%)
Dec 02, 2022
0.7500
0.7666
0.7213
0.7595
857,605
+0.03(+3.47%)
Dec 01, 2022
0.7499
0.7525
0.7200
0.7340
503,619
+0.04(+6.12%)
Nov 30, 2022
0.6942
0.7000
0.6800
0.6917
388,293
+0.00(+0.38%)
Nov 29, 2022
0.6900
0.6901
0.6620
0.6891
437,286
+0.00(+0.31%)
Nov 28, 2022
0.7000
0.7150
0.6810
0.6870
298,187
-0.00(-0.43%)
Nov 25, 2022
0.6900
0.7000
0.6800
0.6900
353,614
+0.00(+0.00%)
Nov 23, 2022
0.6980
0.7500
0.6736
0.6900
423,467
+0.00(+0.38%)
Nov 22, 2022
0.7000
0.7000
0.6701
0.6874
309,939
-0.00(-0.33%)
Nov 21, 2022
0.7100
0.7100
0.6800
0.6897
282,824
+0.00(+0.69%)
Nov 18, 2022
0.7000
0.7000
0.6600
0.6850
975,577
-0.01(-2.14%)
Nov 17, 2022
0.7200
0.7162
0.6900
0.7000
477,772
+0.00(+0.00%)
Nov 16, 2022
0.7140
0.7199
0.6902
0.7000
221,701
-0.02(-2.76%)
Nov 15, 2022
0.7100
0.7500
0.6910
0.7199
1,160,574
+0.02(+2.84%)
Nov 14, 2022
0.7000
0.7230
0.6971
0.7000
836,363
+0.00(+0.00%)
Nov 11, 2022
0.7000
0.7100
0.6900
0.7000
966,209
+0.00(+0.00%)
Nov 10, 2022
0.7100
0.7199
0.6921
0.7000
522,530
+0.01(+1.94%)
Nov 09, 2022
0.7100
0.7140
0.6800
0.6867
271,511
-0.01(-1.90%)
Nov 08, 2022
0.7200
0.7300
0.6900
0.7000
569,762
-0.01(-1.14%)
Nov 07, 2022
0.7500
0.7600
0.7000
0.7081
715,568
-0.01(-0.87%)
Nov 04, 2022
0.7100
0.7317
0.7000
0.7143
245,238
-0.00(-0.20%)
Nov 03, 2022
0.7239
0.7500
0.7000
0.7157
194,422
-0.00(-0.60%)
Nov 02, 2022
0.7502
0.7600
0.7160
0.7200
418,703
-0.04(-5.26%)
Nov 01, 2022
0.7800
0.7800
0.7500
0.7600
594,286
+0.01(+1.33%)
Oct 31, 2022
0.8168
0.8168
0.7500
0.7500
372,416
-0.04(-4.58%)
Oct 28, 2022
0.7900
0.7999
0.7600
0.7860
98,885
+0.02(+2.14%)
Oct 27, 2022
0.7700
0.7855
0.7511
0.7695
128,585
-0.00(-0.05%)
Oct 26, 2022
0.7800
0.7900
0.7500
0.7699
237,756
-0.01(-1.04%)
Oct 25, 2022
0.7800
0.7899
0.7499
0.7780
346,060
+0.01(+1.04%)
Oct 24, 2022
0.7666
0.7950
0.7326
0.7700
310,703
-0.04(-4.94%)
Oct 21, 2022
0.8000
0.8100
0.7750
0.8100
59,453
+0.02(+2.26%)
Oct 20, 2022
0.8100
0.8400
0.7820
0.7921
92,347
-0.03(-3.17%)
Oct 19, 2022
0.8299
0.8299
0.8000
0.8180
58,596
+0.01(+0.68%)
Oct 18, 2022
0.8100
0.8400
0.8079
0.8125
187,285
+0.02(+2.85%)
Oct 17, 2022
0.7900
0.8200
0.7500
0.7900
4,141,819
+0.03(+3.80%)
Oct 14, 2022
0.7500
0.7730
0.7200
0.7611
336,971
+0.02(+2.44%)
Oct 13, 2022
0.7500
0.7579
0.7135
0.7430
198,190
-0.01(-0.93%)
Oct 12, 2022
0.7332
0.7699
0.7205
0.7500
255,240
+0.02(+2.74%)
Oct 11, 2022
0.7480
0.7790
0.7102
0.7300
284,495
-0.03(-3.44%)
Oct 10, 2022
0.7700
0.7850
0.7400
0.7560
315,230
-0.01(-1.82%)
Oct 07, 2022
0.8300
0.8490
0.7700
0.7700
608,434
-0.02(-1.95%)
Oct 06, 2022
0.9000
0.9180
0.7850
0.7853
963,279
-0.13(-14.46%)
Oct 05, 2022
0.9394
0.9394
0.8850
0.9181
284,260
+0.01(+1.63%)
Oct 04, 2022
0.9600
1.000
0.9000
0.9034
744,241
-0.06(-6.02%)
Oct 03, 2022
0.9600
1.010
0.9401
0.9613
317,993
-0.00(-0.20%)
Sep 30, 2022
0.9300
1.010
0.9200
0.9632
742,508
-0.02(-1.73%)
Sep 29, 2022
0.9300
0.9889
0.9120
0.9802
732,373
+0.02(+2.01%)
Sep 28, 2022
0.9300
0.9900
0.9084
0.9609
318,823
+0.06(+6.77%)
Sep 27, 2022
0.9400
0.9598
0.9000
0.9000
153,083
-0.03(-3.43%)
Sep 26, 2022
0.9221
0.9898
0.9108
0.9320
152,629
-0.01(-1.49%)
Sep 23, 2022
0.9332
0.9516
0.9000
0.9461
120,470
+0.02(+1.72%)
Sep 22, 2022
1.020
1.069
0.8945
0.9301
646,082
-0.09(-8.81%)
Sep 21, 2022
1.040
1.060
1.000
1.020
135,749
-0.02(-1.92%)
Sep 20, 2022
1.050
1.060
1.010
1.040
163,934
-0.01(-0.95%)
Sep 19, 2022
1.040
1.060
1.020
1.050
338,585
-0.03(-2.78%)
Sep 16, 2022
1.070
1.100
0.9700
1.080
861,896
+0.00(+0.00%)
Sep 15, 2022
1.110
1.110
1.030
1.080
443,271
-0.04(-3.57%)
Sep 14, 2022
1.080
1.120
1.050
1.120
137,566
+0.05(+4.67%)
Sep 13, 2022
1.120
1.120
1.050
1.070
236,419
-0.05(-4.46%)
Sep 12, 2022
1.070
1.150
1.050
1.120
602,689
+0.07(+6.67%)
Sep 09, 2022
1.030
1.070
0.9900
1.050
328,860
+0.01(+0.96%)
Sep 08, 2022
0.9900
1.040
0.9800
1.040
253,377
+0.05(+5.05%)
Sep 07, 2022
1.000
1.010
0.9800
0.9900
212,946
-0.02(-1.98%)
Sep 06, 2022
1.030
1.060
0.9800
1.010
419,433
+0.02(+1.90%)
Sep 02, 2022
1.010
1.030
0.9800
0.9912
128,119
-0.02(-1.86%)
Sep 01, 2022
1.020
1.020
0.9753
1.010
215,167
+0.00(+0.00%)
Aug 31, 2022
0.9200
1.020
0.9213
1.010
409,177
+0.09(+9.64%)
Aug 30, 2022
0.9900
1.020
0.9200
0.9212
503,321
-0.07(-7.22%)
Aug 29, 2022
0.9800
1.000
0.9401
0.9929
174,207
+0.01(+1.32%)
Aug 26, 2022
0.9900
1.000
0.9230
0.9800
294,807
+0.01(+1.07%)
Aug 25, 2022
1.000
1.000
0.8000
0.9696
244,235
+0.01(+1.25%)
Aug 24, 2022
0.9387
0.9900
0.9200
0.9576
206,425
+0.05(+5.12%)
Aug 23, 2022
0.8600
0.9394
0.8500
0.9110
365,826
+0.05(+6.34%)
Aug 22, 2022
0.9500
0.9600
0.8442
0.8567
814,256
-0.10(-10.13%)
Aug 19, 2022
0.9700
0.9976
0.9530
0.9533
358,068
-0.06(-5.61%)
Aug 18, 2022
1.000
1.030
0.9600
1.010
432,047
-0.05(-4.72%)
Aug 17, 2022
1.090
1.100
0.9801
1.060
764,160
-0.03(-2.75%)
Aug 16, 2022
1.100
1.110
1.030
1.090
593,510
-0.04(-3.54%)
Aug 15, 2022
1.150
1.150
1.050
1.130
560,205
+0.02(+1.80%)
Aug 12, 2022
1.080
1.120
1.050
1.110
364,581
+0.03(+2.78%)
Aug 11, 2022
1.140
1.150
1.060
1.080
530,832
-0.03(-2.70%)
Aug 10, 2022
1.140
1.140
1.090
1.110
494,350
+0.04(+3.74%)
Aug 09, 2022
1.190
1.190
1.000
1.070
1,042,859
-0.06(-5.31%)
Aug 08, 2022
1.180
1.200
1.080
1.130
887,389
-0.05(-4.24%)
Aug 05, 2022
1.190
1.190
1.120
1.180
658,657
+0.00(+0.00%)
Aug 04, 2022
1.160
1.192
1.080
1.180
1,055,552
+0.09(+8.26%)
Aug 03, 2022
0.9700
1.120
0.9699
1.090
1,208,520
+0.13(+13.54%)
Aug 02, 2022
0.9400
0.9700
0.9200
0.9600
591,311
+0.02(+2.13%)
Aug 01, 2022
0.8900
0.9500
0.8630
0.9400
379,917
+0.06(+6.83%)
Jul 29, 2022
0.8800
0.9000
0.8615
0.8799
319,561
-0.01(-1.12%)
Jul 28, 2022
0.8800
0.8900
0.8600
0.8899
227,318
-0.00(-0.01%)
Jul 27, 2022
0.8479
0.8900
0.8202
0.8900
304,422
+0.04(+4.99%)
Jul 26, 2022
0.8500
0.8505
0.8300
0.8477
314,721
+0.01(+1.04%)
Jul 25, 2022
0.9300
0.9399
0.7300
0.8390
1,306,429
-0.07(-8.15%)
Jul 22, 2022
0.8900
0.9400
0.8510
0.9134
789,246
+0.02(+2.63%)
Jul 21, 2022
0.9000
0.9000
0.8612
0.8900
544,226
+0.02(+2.55%)
Jul 20, 2022
0.7900
0.8900
0.7851
0.8679
657,740
+0.09(+11.01%)
Jul 19, 2022
0.7800
0.7999
0.7520
0.7818
322,283
+0.00(+0.37%)
Jul 18, 2022
0.7899
0.7899
0.7250
0.7789
305,179
+0.02(+2.59%)
Jul 15, 2022
0.7500
0.7643
0.7251
0.7592
266,886
+0.01(+1.91%)
Jul 14, 2022
0.7595
0.7799
0.7120
0.7450
594,687
-0.02(-2.55%)
Jul 13, 2022
0.7500
0.7710
0.7500
0.7645
334,892
+0.00(+0.45%)
Jul 12, 2022
0.7700
0.7880
0.7500
0.7611
320,430
-0.02(-2.42%)
Jul 11, 2022
0.7681
0.8254
0.7500
0.7800
366,059
-0.00(-0.10%)
Jul 08, 2022
0.8000
0.8400
0.7501
0.7808
609,328
-0.00(-0.15%)
Jul 07, 2022
0.7560
0.7886
0.7301
0.7820
465,771
+0.06(+7.67%)
Jul 06, 2022
0.7007
0.7400
0.6850
0.7263
475,931
-0.00(-0.07%)
Jul 05, 2022
0.6300
0.7300
0.6080
0.7268
1,007,400
+0.11(+17.23%)
Jul 01, 2022
0.6200
0.6500
0.5942
0.6200
1,275,770
+0.01(+1.97%)
Jun 30, 2022
0.6600
0.6800
0.5918
0.6080
8,028,384
-0.06(-9.25%)
Jun 29, 2022
0.6820
0.6901
0.6530
0.6700
870,117
-0.01(-1.47%)
Jun 28, 2022
0.7100
0.7210
0.6629
0.6800
883,337
-0.04(-5.01%)
Jun 27, 2022
0.7250
0.7493
0.7006
0.7159
817,806
-0.00(-0.57%)
Jun 24, 2022
0.7100
0.7400
0.6884
0.7200
854,480
+0.03(+4.08%)
Jun 23, 2022
0.7200
0.7397
0.6603
0.6918
936,907
-0.01(-0.87%)
Jun 22, 2022
0.7129
0.7298
0.6510
0.6979
1,294,152
-0.03(-4.40%)
Jun 21, 2022
0.7200
0.7739
0.7000
0.7300
1,160,012
+0.05(+7.89%)
Jun 17, 2022
0.7180
0.7899
0.6401
0.6766
1,267,791
-0.04(-5.77%)
Jun 16, 2022
0.7500
0.7996
0.6903
0.7180
1,021,216
-0.04(-5.53%)
Jun 15, 2022
0.7900
0.8500
0.7500
0.7600
2,304,466
+0.00(+0.00%)
Jun 14, 2022
0.8000
0.8164
0.7600
0.7600
912,285
-0.02(-2.28%)
Jun 13, 2022
0.9000
0.9000
0.7600
0.7777
1,711,622
-0.12(-13.59%)
Jun 10, 2022
0.9300
0.9700
0.8902
0.9000
1,050,532
-0.05(-5.26%)
Jun 09, 2022
0.9800
1.005
0.9252
0.9500
1,712,569
-0.05(-5.00%)
Jun 08, 2022
0.9900
1.064
0.9854
1.000
744,366
+0.00(+0.00%)
Jun 07, 2022
1.100
1.100
0.9400
1.000
1,399,703
-0.08(-7.41%)
Jun 06, 2022
1.130
1.150
1.070
1.080
329,682
-0.04(-3.57%)
Jun 03, 2022
1.200
1.200
1.060
1.120
719,284
-0.08(-6.67%)
Jun 02, 2022
1.240
1.249
1.160
1.200
1,064,387
-0.04(-3.23%)
Jun 01, 2022
1.390
1.390
1.220
1.240
513,703
-0.10(-7.46%)
May 31, 2022
1.390
1.420
1.340
1.340
418,742
-0.03(-2.19%)
May 27, 2022
1.370
1.400
1.350
1.370
233,094
+0.00(+0.00%)
May 26, 2022
1.310
1.400
1.310
1.370
368,223
+0.07(+5.38%)
May 25, 2022
1.330
1.360
1.280
1.300
417,558
-0.01(-0.76%)
May 24, 2022
1.360
1.390
1.280
1.310
412,952
-0.08(-5.76%)
May 23, 2022
1.440
1.480
1.390
1.390
367,967
-0.06(-4.14%)
May 20, 2022
1.410
1.500
1.370
1.450
572,444
+0.04(+2.84%)
May 19, 2022
1.400
1.450
1.350
1.410
160,043
+0.00(+0.00%)
May 18, 2022
1.490
1.490
1.380
1.410
156,936
-0.05(-3.42%)
May 17, 2022
1.450
1.490
1.440
1.460
168,045
+0.02(+1.39%)
May 16, 2022
1.530
1.580
1.420
1.440
354,270
-0.05(-3.36%)
May 13, 2022
1.400
1.500
1.330
1.490
774,733
+0.17(+12.88%)
May 12, 2022
1.280
1.340
1.280
1.320
575,591
+0.04(+3.13%)
May 11, 2022
1.410
1.430
1.260
1.280
599,572
-0.12(-8.57%)
May 10, 2022
1.460
1.520
1.400
1.400
571,387
-0.02(-1.41%)
May 09, 2022
1.530
1.538
1.400
1.420
481,072
-0.15(-9.55%)
May 06, 2022
1.630
1.670
1.530
1.570
572,918
-0.06(-3.68%)
May 05, 2022
1.740
1.750
1.580
1.630
423,245
-0.11(-6.32%)
May 04, 2022
1.730
1.740
1.610
1.740
297,984
+0.01(+0.58%)
May 03, 2022
1.700
1.740
1.650
1.730
290,535
-0.01(-0.57%)
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.