Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: PGLDF )

0.0823 +0.0013 (+1.60%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.0910 0.0941 0.0910 0.0940 22,750 -0.00(-1.47%)
Apr 29, 2024 0.0991 0.1000 0.0900 0.0954 124,591 +0.00(+0.74%)
Apr 26, 2024 0.0898 0.1000 0.0898 0.0947 17,800 -0.00(-2.47%)
Apr 25, 2024 0.0985 0.1000 0.0780 0.0971 164,347 -0.01(-5.27%)
Apr 23, 2024 0.1025 1,000 -0.01(-6.31%)
Apr 22, 2024 0.1121 0.1121 0.1093 0.1094 10,100 -0.00(-2.41%)
Apr 19, 2024 0.1121 0.1240 0.1100 0.1121 41,200 -0.00(-1.75%)
Apr 18, 2024 0.1184 0.1184 0.1137 0.1141 40,100 +0.00(+0.80%)
Apr 17, 2024 0.1113 0.1171 0.1074 0.1132 134,312 +0.00(+0.80%)
Apr 16, 2024 0.1108 0.1180 0.1108 0.1123 86,125 -0.01(-4.43%)
Apr 15, 2024 0.1299 0.1350 0.1107 0.1175 154,677 -0.00(-0.68%)
Apr 12, 2024 0.1320 0.1320 0.1183 0.1183 103,874 -0.01(-8.58%)
Apr 11, 2024 0.1229 0.1294 0.1180 0.1294 101,541 +0.01(+4.35%)
Apr 10, 2024 0.1320 0.1320 0.1240 0.1240 28,227 -0.01(-6.06%)
Apr 09, 2024 0.1400 0.1400 0.1320 0.1320 23,575 -0.00(-0.53%)
Apr 08, 2024 0.1300 0.1339 0.1166 0.1327 183,194 +0.00(+2.08%)
Apr 05, 2024 0.1270 0.1490 0.1250 0.1300 95,264 +0.00(+2.20%)
Apr 04, 2024 0.1531 0.1650 0.1272 0.1272 188,839 -0.01(-7.02%)
Apr 03, 2024 0.1384 0.1420 0.1241 0.1368 215,829 +0.00(+2.86%)
Apr 02, 2024 0.1267 0.1599 0.1195 0.1330 318,111 +0.03(+29.63%)
Apr 01, 2024 0.0901 0.1068 0.0901 0.1026 217,439 +0.02(+23.61%)
Mar 28, 2024 0.0802 0.0875 0.0802 0.0830 52,059 +0.02(+38.56%)
Mar 26, 2024 0.0599 0 -0.00(-3.07%)
Mar 25, 2024 0.0670 0.0875 0.0618 0.0618 49,015 -0.01(-8.17%)
Mar 22, 2024 0.0619 0.0673 0.0619 0.0673 17,800 -0.00(-5.48%)
Mar 20, 2024 0.0712 0 +0.00(+1.71%)
Mar 19, 2024 0.0738 0.0738 0.0697 0.0700 103,664 +0.00(+0.00%)
Mar 18, 2024 0.0715 0.0722 0.0700 0.0700 19,700 -0.00(-2.23%)
Mar 15, 2024 0.0740 0.0750 0.0686 0.0716 88,270 -0.00(-2.72%)
Mar 14, 2024 0.0750 0.0750 0.0736 0.0736 9,700 -0.00(-2.39%)
Mar 13, 2024 0.0740 0.0754 0.0740 0.0754 35,950 +0.00(+4.72%)
Mar 12, 2024 0.0723 0.0745 0.0700 0.0720 55,923 -0.00(-1.91%)
Mar 11, 2024 0.0780 0.0780 0.0600 0.0734 15,684 +0.00(+1.24%)
Mar 08, 2024 0.0732 0.0800 0.0691 0.0725 116,700 -0.00(-0.14%)
Mar 07, 2024 0.0764 0.0839 0.0700 0.0726 50,550 -0.00(-3.84%)
Mar 06, 2024 0.0635 0.0755 0.0635 0.0755 98,203 +0.01(+18.90%)
Mar 05, 2024 0.0600 0.0664 0.0600 0.0635 54,300 +0.01(+10.05%)
Mar 04, 2024 0.0602 0.0602 0.0553 0.0577 55,077 -0.00(-2.70%)
Mar 01, 2024 0.0559 0.0631 0.0559 0.0593 21,650 +0.01(+14.04%)
Feb 29, 2024 0.0485 0.0600 0.0478 0.0520 148,349 +0.01(+11.83%)
Feb 28, 2024 0.0510 0.0520 0.0450 0.0465 211,710 -0.00(-4.12%)
Feb 27, 2024 0.0535 0.0535 0.0481 0.0485 215,731 -0.01(-13.70%)
Feb 26, 2024 0.0572 0.0584 0.0562 0.0562 52,345 -0.00(-3.44%)
Feb 23, 2024 0.0527 0.0582 0.0527 0.0582 4,200 +0.00(+1.57%)
Feb 22, 2024 0.0580 0.0580 0.0558 0.0573 10,200 +0.00(+3.43%)
Feb 21, 2024 0.0575 0.0603 0.0550 0.0554 60,231 -0.00(-3.65%)
Feb 20, 2024 0.0608 0.0608 0.0550 0.0575 166,835 +0.00(+0.00%)
Feb 16, 2024 0.0578 0.0695 0.0557 0.0575 36,973 -0.00(-4.17%)
Feb 15, 2024 0.0632 0.0650 0.0600 0.0600 398,385 -0.00(-2.60%)
Feb 14, 2024 0.0588 0.0630 0.0553 0.0616 52,900 -0.00(-4.50%)
Feb 13, 2024 0.0647 0.0647 0.0536 0.0645 20,500 +0.01(+11.79%)
Feb 12, 2024 0.0581 0.0670 0.0577 0.0577 23,448 -0.00(-6.48%)
Feb 09, 2024 0.0623 0.0700 0.0600 0.0617 17,721 -0.00(-5.08%)
Feb 08, 2024 0.0600 0.0650 0.0600 0.0650 75,775 +0.00(+1.56%)
Feb 07, 2024 0.0653 0.0669 0.0619 0.0640 114,500 +0.00(+1.59%)
Feb 06, 2024 0.0653 0.0683 0.0630 0.0630 31,449 -0.00(-0.79%)
Feb 05, 2024 0.0624 0.0635 0.0624 0.0635 6,250 -0.00(-2.61%)
Feb 02, 2024 0.0655 0.0683 0.0650 0.0652 8,525 +0.00(+1.09%)
Feb 01, 2024 0.0546 0.0645 0.0546 0.0645 66,793 +0.01(+17.06%)
Jan 31, 2024 0.0543 0.0600 0.0527 0.0551 59,975 -0.00(-1.43%)
Jan 30, 2024 0.0671 0.0671 0.0516 0.0559 77,203 +0.00(+8.75%)
Jan 29, 2024 0.0578 0.0608 0.0505 0.0514 517,320 -0.01(-15.18%)
Jan 26, 2024 0.0620 0.0647 0.0578 0.0606 86,300 +0.00(+1.00%)
Jan 25, 2024 0.0600 0.0600 0.0573 0.0600 76,400 +0.00(+1.35%)
Jan 24, 2024 0.0647 0.0657 0.0592 0.0592 72,825 -0.01(-9.62%)
Jan 23, 2024 0.0690 0.0750 0.0649 0.0655 35,015 -0.00(-0.76%)
Jan 22, 2024 0.0651 0.0720 0.0651 0.0660 20,700 -0.00(-5.71%)
Jan 19, 2024 0.0742 0.0790 0.0700 0.0700 8,900 -0.01(-7.89%)
Jan 17, 2024 0.0760 0 +0.00(+0.00%)
Jan 16, 2024 0.0792 0.0792 0.0730 0.0760 41,310 +0.00(+6.89%)
Jan 12, 2024 0.0790 0.0790 0.0700 0.0711 40,800 -0.01(-7.66%)
Jan 11, 2024 0.0784 0.0800 0.0770 0.0770 45,155 -0.00(-2.53%)
Jan 10, 2024 0.0713 0.0790 0.0694 0.0790 40,000 +0.01(+6.76%)
Jan 09, 2024 0.0757 0.0800 0.0701 0.0740 56,731 +0.00(+0.14%)
Jan 08, 2024 0.0823 0.0855 0.0739 0.0739 25,266 -0.01(-13.57%)
Jan 05, 2024 0.0827 0.0870 0.0825 0.0855 39,200 +0.00(+0.00%)
Jan 03, 2024 0.0855 0 -0.01(-10.47%)
Jan 02, 2024 0.0998 0.0998 0.0900 0.0955 558,915 -0.00(-3.73%)
Dec 29, 2023 0.1036 0.1080 0.0980 0.0992 110,300 -0.00(-0.80%)
Dec 28, 2023 0.0964 0.1090 0.0964 0.1000 29,116 +0.00(+4.49%)
Dec 27, 2023 0.0951 0.1159 0.0900 0.0957 199,531 +0.00(+0.63%)
Dec 26, 2023 0.1042 0.1042 0.0890 0.0951 30,110 +0.01(+14.58%)
Dec 22, 2023 0.0920 0.1046 0.0828 0.0830 209,589 -0.01(-8.29%)
Dec 21, 2023 0.0806 0.0937 0.0777 0.0905 103,099 +0.01(+12.98%)
Dec 20, 2023 0.0972 0.0987 0.0801 0.0801 81,500 -0.02(-16.39%)
Dec 19, 2023 0.1065 0.1065 0.0860 0.0958 202,794 -0.00(-1.24%)
Dec 18, 2023 0.1052 0.1120 0.0923 0.0970 31,975 -0.01(-8.23%)
Dec 15, 2023 0.0744 0.1371 0.0700 0.1057 171,317 +0.03(+39.08%)
Dec 14, 2023 0.0730 0.0762 0.0725 0.0760 67,640 +0.00(+1.33%)
Dec 13, 2023 0.0710 0.0753 0.0700 0.0750 67,297 +0.00(+0.81%)
Dec 12, 2023 0.0730 0.0744 0.0710 0.0744 25,066 -0.00(-2.36%)
Dec 11, 2023 0.0800 0.0800 0.0734 0.0762 24,500 -0.00(-4.75%)
Dec 08, 2023 0.0850 0.0850 0.0800 0.0800 64,870 -0.01(-7.51%)
Dec 07, 2023 0.0874 0.0874 0.0865 0.0865 19,800 -0.01(-7.59%)
Dec 06, 2023 0.0900 0.0970 0.0884 0.0936 93,562 +0.01(+10.64%)
Dec 05, 2023 0.0774 0.0846 0.0770 0.0846 111,521 +0.00(+1.56%)
Dec 04, 2023 0.0741 0.0909 0.0741 0.0833 93,640 +0.00(+0.24%)
Dec 01, 2023 0.0777 0.0831 0.0770 0.0831 116,322 +0.01(+6.54%)
Nov 30, 2023 0.0722 0.0790 0.0711 0.0780 41,810 +0.01(+11.43%)
Nov 29, 2023 0.0650 0.0769 0.0650 0.0700 76,768 -0.00(-6.67%)
Nov 28, 2023 0.0568 0.0800 0.0535 0.0750 85,637 +0.02(+29.31%)
Nov 27, 2023 0.0601 0.0601 0.0550 0.0580 230,121 -0.01(-9.37%)
Nov 24, 2023 0.0636 0.0670 0.0552 0.0640 349,725 -0.02(-20.00%)
Nov 22, 2023 0.0700 0.0800 0.0700 0.0800 40,534 +0.01(+17.13%)
Nov 21, 2023 0.0639 0.0694 0.0639 0.0683 43,987 +0.01(+13.83%)
Nov 20, 2023 0.0600 0.0600 0.0520 0.0600 124,649 +0.00(+5.45%)
Nov 17, 2023 0.0590 0.0597 0.0565 0.0569 55,494 +0.00(+1.25%)
Nov 16, 2023 0.0600 0.0600 0.0562 0.0562 32,388 -0.00(-4.75%)
Nov 15, 2023 0.0618 0.0630 0.0500 0.0590 148,520 +0.00(+7.27%)
Nov 14, 2023 0.0574 0.0605 0.0550 0.0550 56,270 -0.01(-8.49%)
Nov 13, 2023 0.0599 0.0665 0.0547 0.0601 113,920 -0.01(-11.62%)
Nov 10, 2023 0.0500 0.0680 0.0500 0.0680 20,253 +0.01(+8.80%)
Nov 09, 2023 0.0501 0.0625 0.0501 0.0625 38,608 +0.00(+5.22%)
Nov 08, 2023 0.0530 0.0627 0.0530 0.0594 27,918 -0.00(-2.14%)
Nov 07, 2023 0.0740 0.0740 0.0580 0.0607 81,100 -0.01(-9.27%)
Nov 06, 2023 0.0671 0.0671 0.0650 0.0669 44,989 +0.00(+2.92%)
Nov 03, 2023 0.0573 0.0650 0.0573 0.0650 21,000 +0.01(+9.61%)
Nov 02, 2023 0.0592 0.0593 0.0592 0.0593 3,506 -0.01(-15.29%)
Nov 01, 2023 0.0630 0.0700 0.0630 0.0700 2,500 +0.01(+21.53%)
Oct 31, 2023 0.0575 0.0615 0.0575 0.0576 16,456 -0.00(-7.10%)
Oct 30, 2023 0.0664 0.0680 0.0612 0.0620 51,785 -0.00(-6.34%)
Oct 27, 2023 0.0550 0.0700 0.0550 0.0662 129,385 +0.01(+21.02%)
Oct 26, 2023 0.0550 0.0550 0.0544 0.0547 30,502 -0.00(-7.29%)
Oct 25, 2023 0.0590 0.0635 0.0490 0.0590 126,132 +0.00(+4.06%)
Oct 24, 2023 0.0596 0.0596 0.0543 0.0567 115,915 -0.00(-5.50%)
Oct 23, 2023 0.0660 0.0667 0.0595 0.0600 137,634 -0.01(-9.09%)
Oct 20, 2023 0.0750 0.0750 0.0658 0.0660 214,623 -0.00(-5.71%)
Oct 19, 2023 0.0614 0.0700 0.0614 0.0700 3,430 +0.01(+13.82%)
Oct 18, 2023 0.0642 0.0672 0.0600 0.0615 25,718 -0.00(-6.82%)
Oct 17, 2023 0.0634 0.0669 0.0634 0.0660 20,015 +0.00(+7.49%)
Oct 16, 2023 0.0660 0.0660 0.0614 0.0614 45,795 -0.02(-22.28%)
Oct 13, 2023 0.0680 0.0790 0.0609 0.0790 133,602 +0.01(+13.51%)
Oct 12, 2023 0.0696 0.0746 0.0648 0.0696 64,511 -0.01(-6.70%)
Oct 11, 2023 0.0800 0.0800 0.0746 0.0746 84,906 -0.00(-1.19%)
Oct 09, 2023 0.0755 0 -0.01(-10.12%)
Oct 06, 2023 0.0784 0.0840 0.0782 0.0840 24,140 +0.00(+0.00%)
Oct 05, 2023 0.0840 0.0840 0.0840 0.0840 5,005 +0.00(+0.00%)
Oct 04, 2023 0.0890 0.0890 0.0800 0.0840 15,191 -0.00(-5.62%)
Oct 03, 2023 0.0890 0.0890 0.0890 0.0890 200 -0.00(-1.55%)
Oct 02, 2023 0.0888 0.0960 0.0800 0.0904 6,600 -0.01(-9.60%)
Sep 29, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+8.34%)
Sep 28, 2023 0.0923 0.0923 0.0923 0.0923 19,000 -0.01(-6.01%)
Sep 27, 2023 0.0850 0.1022 0.0832 0.0982 32,600 +0.02(+19.76%)
Sep 26, 2023 0.0870 0.0870 0.0802 0.0820 8,796 -0.01(-8.89%)
Sep 25, 2023 0.0990 0.0900 0.0868 0.0900 8,315 +0.01(+6.51%)
Sep 22, 2023 0.0929 0.0929 0.0845 0.0845 18,956 -0.01(-10.77%)
Sep 21, 2023 0.0908 0.0950 0.0775 0.0947 13,400 +0.01(+6.17%)
Sep 20, 2023 0.0879 0.0894 0.0879 0.0892 24,702 +0.01(+6.32%)
Sep 18, 2023 0.0839 5,560 -0.01(-6.78%)
Sep 15, 2023 0.0941 0.0945 0.0900 0.0900 54,004 -0.00(-1.10%)
Sep 14, 2023 0.0910 0.0910 0.0910 0.0910 66,214 -0.00(-3.70%)
Sep 13, 2023 0.0910 0.0980 0.0900 0.0945 34,789 +0.00(+0.00%)
Sep 12, 2023 0.1020 0.1020 0.0922 0.0945 34,766 +0.00(+2.38%)
Sep 11, 2023 0.0964 0.1000 0.0910 0.0923 49,110 +0.00(+1.43%)
Sep 08, 2023 0.1000 0.1000 0.0910 0.0910 57,382 -0.02(-14.95%)
Sep 07, 2023 0.1000 0.1100 0.0910 0.1070 119,805 -0.00(-1.83%)
Sep 06, 2023 0.1089 0.1090 0.1062 0.1090 24,550 -0.01(-9.77%)
Sep 01, 2023 0.1208 0 +0.01(+8.83%)
Aug 31, 2023 0.1200 0.1200 0.1050 0.1110 97,685 -0.00(-3.65%)
Aug 30, 2023 0.1230 0.1230 0.1152 0.1152 27,438 -0.01(-7.84%)
Aug 29, 2023 0.1300 0.1300 0.1152 0.1250 64,453 +0.00(+0.00%)
Aug 28, 2023 0.1250 0.1250 0.1250 0.1250 3,332 -0.01(-4.87%)
Aug 25, 2023 0.1328 0.1328 0.1314 0.1314 6,400 -0.00(-0.83%)
Aug 24, 2023 0.1250 0.1400 0.1250 0.1325 20,533 +0.00(+1.84%)
Aug 23, 2023 0.1320 0.1353 0.1301 0.1301 9,500 -0.00(-2.91%)
Aug 21, 2023 0.1340 160 +0.00(+3.08%)
Aug 18, 2023 0.1350 0.1350 0.1300 0.1300 7,500 +0.00(+2.36%)
Aug 17, 2023 0.1247 0.1355 0.1247 0.1270 42,742 +0.00(+0.00%)
Aug 16, 2023 0.1274 0.1340 0.1270 0.1270 90,003 -0.02(-13.66%)
Aug 15, 2023 0.1270 0.1471 0.1270 0.1471 13,600 +0.00(+1.24%)
Aug 14, 2023 0.1400 0.1490 0.1270 0.1453 74,922 -0.00(-2.48%)
Aug 09, 2023 0.1490 1,000 -0.02(-10.89%)
Aug 08, 2023 0.1450 0.1672 0.1400 0.1672 27,550 +0.03(+19.43%)
Aug 07, 2023 0.1500 0.1500 0.1400 0.1400 20,090 -0.01(-4.37%)
Aug 04, 2023 0.1460 0.1464 0.1460 0.1464 16,500 -0.00(-2.40%)
Aug 03, 2023 0.1400 0.1500 0.1400 0.1500 6,800 +0.01(+5.19%)
Aug 02, 2023 0.1425 0.1463 0.1425 0.1426 17,700 +0.01(+5.55%)
Aug 01, 2023 0.1475 0.1475 0.1351 0.1351 166,575 -0.03(-18.27%)
Jul 31, 2023 0.1501 0.1653 0.1400 0.1653 79,106 +0.01(+8.54%)
Jul 28, 2023 0.1547 0.1547 0.1523 0.1523 10,131 -0.02(-9.93%)
Jul 27, 2023 0.1500 0.1730 0.1500 0.1691 15,260 +0.01(+5.69%)
Jul 26, 2023 0.1600 0.1600 0.1550 0.1600 14,215 -0.01(-6.98%)
Jul 25, 2023 0.1720 0.1720 0.1720 0.1720 28,600 +0.00(+0.00%)
Jul 24, 2023 0.1720 0.1893 0.1720 0.1720 215,900 +0.02(+10.26%)
Jul 21, 2023 0.1560 0.1560 0.1560 0.1560 1,050 +0.00(+2.83%)
Jul 20, 2023 0.1625 0.1625 0.1517 0.1517 42,450 -0.01(-5.07%)
Jul 19, 2023 0.1517 0.1598 0.1517 0.1598 2,100 +0.01(+5.34%)
Jul 18, 2023 0.1598 0.1598 0.1508 0.1517 46,800 -0.01(-4.59%)
Jul 17, 2023 0.1650 0.1800 0.1572 0.1590 60,439 +0.01(+5.93%)
Jul 14, 2023 0.1580 0.1630 0.1400 0.1501 190,051 -0.04(-21.00%)
Jul 13, 2023 0.1912 0.2024 0.1802 0.1900 57,013 +0.01(+2.93%)
Jul 12, 2023 0.1799 0.1846 0.1754 0.1846 18,168 +0.03(+18.33%)
Jul 11, 2023 0.1560 0.1560 0.1560 0.1560 10,000 +0.00(+0.32%)
Jul 10, 2023 0.1571 0.1600 0.1500 0.1555 117,785 -0.00(-1.21%)
Jul 07, 2023 0.1475 0.1574 0.1360 0.1574 61,450 +0.02(+12.43%)
Jul 06, 2023 0.1500 0.1640 0.1400 0.1400 18,850 -0.03(-17.65%)
Jul 05, 2023 0.1688 0.1760 0.1640 0.1700 31,410 -0.02(-8.26%)
Jul 03, 2023 0.1853 0.1853 0.1853 0.1853 3,000 -0.01(-2.73%)
Jun 30, 2023 0.1800 0.1905 0.1740 0.1905 25,583 +0.03(+19.06%)
Jun 29, 2023 0.1500 0.1609 0.1500 0.1600 41,075 +0.01(+5.96%)
Jun 28, 2023 0.1796 0.1796 0.1510 0.1510 4,014 -0.03(-15.92%)
Jun 27, 2023 0.1862 0.1862 0.1640 0.1796 15,081 +0.00(+1.07%)
Jun 26, 2023 0.1698 0.1777 0.1698 0.1777 16,297 +0.02(+14.13%)
Jun 23, 2023 0.1557 0.1557 0.1557 0.1557 100 +0.01(+5.56%)
Jun 22, 2023 0.1610 0.1610 0.1475 0.1475 35,750 -0.01(-7.81%)
Jun 21, 2023 0.1595 0.1600 0.1595 0.1600 5,090 +0.01(+5.82%)
Jun 20, 2023 0.1575 0.1690 0.1475 0.1512 17,010 +0.00(+2.51%)
Jun 16, 2023 0.1475 0.1475 0.1475 0.1475 700 -0.00(-0.87%)
Jun 15, 2023 0.1492 0.1614 0.1456 0.1488 77,547 -0.05(-24.96%)
May 08, 2023 0.1850 0.2075 0.1850 0.1983 47,550 -0.00(-1.83%)
May 05, 2023 0.1837 0.2020 0.1837 0.2020 38,550 +0.02(+12.04%)
May 04, 2023 0.1990 0.1998 0.1803 0.1803 80,633 -0.02(-9.76%)
May 03, 2023 0.1950 0.2012 0.1899 0.1998 50,355 +0.00(+0.05%)
May 02, 2023 0.1950 0.1997 0.1900 0.1997 36,159 -0.00(-0.65%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.