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
(TSV:
HMR
)
0.5700
+0.0600 (+11.76%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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, 2024
0.5100
0.5100
0.4850
0.5000
28,546
+0.00(+0.00%)
Apr 29, 2024
0.4850
0.5000
0.4800
0.5000
35,100
+0.00(+0.00%)
Apr 26, 2024
0.5000
0.5000
0.4850
0.5000
57,540
+0.00(+0.00%)
Apr 25, 2024
0.5200
0.5200
0.4800
0.5000
18,450
-0.02(-3.85%)
Apr 24, 2024
0.5100
0.5200
0.5000
0.5200
47,500
+0.02(+4.00%)
Apr 23, 2024
0.5000
0.5000
0.4900
0.5000
24,065
-0.01(-1.96%)
Apr 22, 2024
0.5000
0.5200
0.5000
0.5100
62,728
+0.02(+3.03%)
Apr 19, 2024
0.4850
0.4950
0.4850
0.4950
4,500
+0.01(+2.06%)
Apr 18, 2024
0.5000
0.5000
0.4850
0.4850
26,000
-0.01(-1.02%)
Apr 17, 2024
0.4850
0.4900
0.4850
0.4900
6,500
+0.01(+1.03%)
Apr 16, 2024
0.4900
0.4900
0.4850
0.4850
11,588
-0.01(-1.02%)
Apr 15, 2024
0.5000
0.5100
0.4900
0.4900
47,100
-0.01(-2.00%)
Apr 12, 2024
0.5000
0.5000
0.5000
0.5000
8,000
+0.02(+3.09%)
Apr 11, 2024
0.5000
0.5000
0.4850
0.4850
71,500
-0.01(-2.02%)
Apr 10, 2024
0.5100
0.5100
0.4950
0.4950
91,750
-0.02(-2.94%)
Apr 09, 2024
0.5100
0.5600
0.4600
0.5100
704,500
+0.02(+3.03%)
Apr 08, 2024
0.5200
0.5400
0.4900
0.4950
27,850
-0.04(-6.60%)
Apr 05, 2024
0.5300
0.5300
0.5100
0.5300
8,915
+0.00(+0.00%)
Apr 04, 2024
0.5500
0.5500
0.5300
0.5300
65,319
+0.00(+0.00%)
Apr 03, 2024
0.5400
0.5500
0.5300
0.5300
205,762
-0.01(-1.85%)
Apr 02, 2024
0.5300
0.5500
0.5300
0.5400
6,500
-0.01(-1.82%)
Apr 01, 2024
0.5600
0.5600
0.5200
0.5500
58,367
-0.01(-1.79%)
Mar 28, 2024
0.5600
0
-0.02(-3.45%)
Mar 27, 2024
0.5900
0.6000
0.5800
0.5800
34,500
-0.01(-1.69%)
Mar 26, 2024
0.5800
0.6200
0.5800
0.5900
109,299
+0.04(+7.27%)
Mar 25, 2024
0.5300
0.5700
0.5200
0.5500
43,432
+0.03(+5.77%)
Mar 22, 2024
0.4950
0.5200
0.4950
0.5200
68,850
+0.04(+7.22%)
Mar 21, 2024
0.4850
0.4850
0.4850
0.4850
5,102
-0.01(-1.02%)
Mar 20, 2024
0.4950
0.4950
0.4900
0.4900
11,500
-0.01(-2.00%)
Mar 19, 2024
0.5000
0.5000
0.5000
0.5000
5,875
+0.00(+0.00%)
Mar 18, 2024
0.4900
0.5000
0.4900
0.5000
7,970
+0.00(+0.00%)
Mar 15, 2024
0.4900
0.5000
0.4900
0.5000
12,000
+0.01(+2.04%)
Mar 14, 2024
0.5000
0.5100
0.4900
0.4900
15,600
-0.02(-3.92%)
Mar 13, 2024
0.5000
0.5100
0.5000
0.5100
9,000
+0.01(+2.00%)
Mar 12, 2024
0.4850
0.5100
0.4850
0.5000
38,500
+0.01(+2.04%)
Mar 11, 2024
0.5000
0.5000
0.4900
0.4900
10,500
-0.02(-3.92%)
Mar 08, 2024
0.5100
0.5100
0.5100
0.5100
2,000
+0.00(+0.00%)
Mar 07, 2024
0.5100
0.5100
0.5100
0.5100
9,500
+0.00(+0.00%)
Mar 06, 2024
0.5000
0.5100
0.5000
0.5100
29,262
+0.00(+0.00%)
Mar 05, 2024
0.4900
0.5100
0.4800
0.5100
102,500
+0.04(+8.51%)
Mar 04, 2024
0.4850
0.4850
0.4700
0.4700
11,500
+0.00(+0.00%)
Mar 01, 2024
0.4850
0.4900
0.4700
0.4700
17,000
-0.02(-4.08%)
Feb 29, 2024
0.4700
0.4900
0.4600
0.4900
33,700
+0.02(+4.26%)
Feb 28, 2024
0.4700
0.4700
0.4700
0.4700
3,700
-0.01(-2.08%)
Feb 27, 2024
0.4900
0.4900
0.4800
0.4800
16,000
+0.00(+0.00%)
Feb 26, 2024
0.4900
0.5000
0.4750
0.4800
47,000
-0.01(-2.04%)
Feb 23, 2024
0.4950
0.5100
0.4900
0.4900
48,000
+0.00(+0.00%)
Feb 22, 2024
0.4700
0.4900
0.4600
0.4900
8,500
+0.01(+2.08%)
Feb 21, 2024
0.4800
0.4800
0.4800
0.4800
54,000
-0.01(-2.04%)
Feb 20, 2024
0.5000
0.5100
0.4900
0.4900
11,500
-0.01(-2.00%)
Feb 16, 2024
0.5000
0
+0.01(+2.04%)
Feb 15, 2024
0.5100
0.5100
0.4900
0.4900
4,000
-0.02(-3.92%)
Feb 14, 2024
0.5000
0.5100
0.5000
0.5100
18,500
+0.03(+5.15%)
Feb 13, 2024
0.5100
0.5200
0.4600
0.4850
55,576
-0.02(-3.00%)
Feb 12, 2024
0.5300
0.5300
0.4900
0.5000
122,375
-0.03(-5.66%)
Feb 09, 2024
0.5300
0.5600
0.5300
0.5300
52,520
+0.00(+0.00%)
Feb 08, 2024
0.5200
0.5300
0.5100
0.5300
67,000
-0.03(-5.36%)
Feb 07, 2024
0.5600
0.5600
0.5500
0.5600
62,000
-0.02(-3.45%)
Feb 06, 2024
0.5800
0.5800
0.5800
0.5800
1,000
+0.01(+1.75%)
Feb 05, 2024
0.6200
0.6200
0.5600
0.5700
27,129
-0.05(-8.06%)
Feb 02, 2024
0.6300
0.6300
0.6200
0.6200
5,500
+0.03(+5.08%)
Feb 01, 2024
0.6000
0.6100
0.5900
0.5900
16,300
-0.03(-4.84%)
Jan 31, 2024
0.6200
0.6200
0.6000
0.6200
29,500
-0.01(-1.59%)
Jan 30, 2024
0.6000
0.6300
0.6000
0.6300
32,000
+0.03(+5.00%)
Jan 29, 2024
0.6400
0.6400
0.5900
0.6000
38,700
-0.02(-3.23%)
Jan 26, 2024
0.5500
0.6200
0.5500
0.6200
70,000
+0.06(+10.71%)
Jan 25, 2024
0.5000
0.5600
0.4800
0.5600
57,500
+0.07(+14.29%)
Jan 24, 2024
0.5300
0.5300
0.4800
0.4900
54,800
-0.04(-7.55%)
Jan 23, 2024
0.5400
0.5400
0.5300
0.5300
44,948
-0.01(-1.85%)
Jan 22, 2024
0.5400
0.5500
0.5400
0.5400
20,910
-0.01(-1.82%)
Jan 19, 2024
0.5100
0.5600
0.5000
0.5500
101,485
+0.02(+3.77%)
Jan 18, 2024
0.5300
0.5300
0.4900
0.5300
118,937
-0.02(-3.64%)
Jan 17, 2024
0.5700
0.5700
0.5500
0.5500
49,250
-0.02(-3.51%)
Jan 16, 2024
0.6000
0.6000
0.5700
0.5700
40,050
-0.04(-6.56%)
Jan 15, 2024
0.6400
0.6400
0.6000
0.6100
18,500
+0.00(+0.00%)
Jan 12, 2024
0.6200
0.6700
0.6100
0.6100
101,750
+0.00(+0.00%)
Jan 11, 2024
0.6100
0.6100
0.6100
0.6100
3,000
+0.00(+0.00%)
Jan 10, 2024
0.6500
0.6600
0.5900
0.6100
43,425
-0.04(-6.15%)
Jan 09, 2024
0.6700
0.6700
0.6500
0.6500
22,200
+0.00(+0.00%)
Jan 08, 2024
0.6500
0.6600
0.6300
0.6500
12,900
+0.00(+0.00%)
Jan 05, 2024
0.6500
0.6500
0.6500
0.6500
2,500
+0.02(+3.17%)
Jan 04, 2024
0.6200
0.6400
0.6200
0.6300
2,500
+0.01(+1.61%)
Jan 03, 2024
0.6300
0.6400
0.6100
0.6200
20,000
+0.00(+0.00%)
Jan 02, 2024
0.6200
0.6200
0.6200
0.6200
5,000
-0.01(-1.59%)
Dec 29, 2023
0.6300
0
+0.03(+5.00%)
Dec 28, 2023
0.6400
0.6400
0.6000
0.6000
39,000
-0.04(-6.25%)
Dec 27, 2023
0.6400
0.6400
0.6300
0.6400
26,255
+0.00(+0.00%)
Dec 22, 2023
0.6400
0
+0.00(+0.00%)
Dec 21, 2023
0.6700
0.6700
0.6400
0.6400
11,500
-0.02(-3.03%)
Dec 20, 2023
0.6800
0.6900
0.6600
0.6600
23,200
-0.01(-1.49%)
Dec 19, 2023
0.6800
0.6900
0.6700
0.6700
22,500
-0.02(-2.90%)
Dec 18, 2023
0.6800
0.7100
0.6800
0.6900
75,850
+0.01(+1.47%)
Dec 15, 2023
0.6800
0.6800
0.6200
0.6800
56,240
-0.01(-1.45%)
Dec 14, 2023
0.7000
0.7300
0.6800
0.6900
34,500
+0.00(+0.00%)
Dec 13, 2023
0.7100
0.7400
0.6900
0.6900
80,900
+0.01(+1.47%)
Dec 12, 2023
0.7800
0.7800
0.6800
0.6800
224,280
-0.13(-16.05%)
Dec 11, 2023
0.8300
0.8400
0.7900
0.8100
278,249
+0.01(+1.25%)
Dec 08, 2023
0.6700
0.8100
0.6700
0.8000
264,200
+0.15(+23.08%)
Dec 07, 2023
0.6600
0.6700
0.6400
0.6500
89,000
+0.00(+0.00%)
Dec 06, 2023
0.6200
0.6700
0.6200
0.6500
63,000
+0.05(+8.33%)
Dec 05, 2023
0.6500
0.6500
0.5700
0.6000
99,525
-0.05(-7.69%)
Dec 04, 2023
0.6500
0.6600
0.6400
0.6500
104,156
+0.00(+0.00%)
Dec 01, 2023
0.6800
0.7000
0.6300
0.6500
84,589
-0.03(-4.41%)
Nov 30, 2023
0.6900
0.7200
0.6800
0.6800
81,374
+0.00(+0.00%)
Nov 29, 2023
0.6800
0.7200
0.6700
0.6800
168,800
+0.03(+4.62%)
Nov 28, 2023
0.6600
0.6800
0.6500
0.6500
43,500
+0.00(+0.00%)
Nov 27, 2023
0.6600
0.6800
0.6400
0.6500
33,666
+0.00(+0.00%)
Nov 24, 2023
0.6200
0.6800
0.6000
0.6500
176,100
+0.04(+6.56%)
Nov 23, 2023
0.6100
0.6200
0.6100
0.6100
18,500
+0.00(+0.00%)
Nov 22, 2023
0.6100
0.6300
0.5800
0.6100
52,500
+0.01(+1.67%)
Nov 21, 2023
0.6200
0.6200
0.6000
0.6000
21,500
-0.02(-3.23%)
Nov 20, 2023
0.6500
0.6500
0.6200
0.6200
79,200
-0.03(-4.62%)
Nov 17, 2023
0.6200
0.6500
0.6200
0.6500
28,500
+0.02(+3.17%)
Nov 16, 2023
0.6300
0.6400
0.6300
0.6300
14,500
-0.01(-1.56%)
Nov 15, 2023
0.6400
0.6400
0.6300
0.6400
43,500
+0.01(+1.59%)
Nov 14, 2023
0.6600
0.6600
0.6000
0.6300
100,000
-0.02(-3.08%)
Nov 13, 2023
0.6500
0.6700
0.6400
0.6500
47,000
+0.01(+1.56%)
Nov 10, 2023
0.6200
0.6500
0.6200
0.6400
76,500
+0.01(+1.59%)
Nov 09, 2023
0.6400
0.6400
0.6200
0.6300
66,540
-0.03(-4.55%)
Nov 08, 2023
0.6700
0.6700
0.6600
0.6600
4,675
-0.02(-2.94%)
Nov 07, 2023
0.7000
0.7000
0.6600
0.6800
79,604
-0.02(-2.86%)
Nov 06, 2023
0.6900
0.7000
0.6700
0.7000
47,650
+0.00(+0.00%)
Nov 03, 2023
0.6900
0.7000
0.6500
0.7000
141,473
+0.01(+1.45%)
Nov 02, 2023
0.6900
0.7300
0.6700
0.6900
130,350
+0.00(+0.00%)
Nov 01, 2023
0.6000
0.7000
0.6000
0.6900
64,500
+0.09(+15.00%)
Oct 31, 2023
0.6100
0.6500
0.5900
0.6000
56,500
-0.02(-3.23%)
Oct 30, 2023
0.5200
0.6200
0.5000
0.6200
207,700
+0.11(+21.57%)
Oct 27, 2023
0.5500
0.5500
0.5000
0.5100
81,000
-0.05(-8.93%)
Oct 26, 2023
0.5800
0.5800
0.5500
0.5600
24,000
-0.02(-3.45%)
Oct 25, 2023
0.5800
0.5800
0.5800
0.5800
2,000
+0.00(+0.00%)
Oct 24, 2023
0.5200
0.6300
0.5100
0.5800
219,950
+0.06(+11.54%)
Oct 23, 2023
0.6000
0.6000
0.5200
0.5200
93,500
-0.09(-14.75%)
Oct 20, 2023
0.5900
0.6500
0.5100
0.6100
144,590
+0.01(+1.67%)
Oct 19, 2023
0.6500
0.6500
0.5800
0.6000
85,165
-0.05(-7.69%)
Oct 18, 2023
0.7000
0.7000
0.6400
0.6500
88,631
-0.05(-7.14%)
Oct 17, 2023
0.7200
0.7200
0.6800
0.7000
19,125
-0.03(-4.11%)
Oct 16, 2023
0.7300
0.7300
0.7300
0.7300
4,000
+0.03(+4.29%)
Oct 13, 2023
0.7400
0.7400
0.7000
0.7000
12,500
-0.04(-5.41%)
Oct 12, 2023
0.7200
0.7500
0.7200
0.7400
13,300
+0.04(+5.71%)
Oct 11, 2023
0.7400
0.7400
0.7000
0.7000
8,050
-0.03(-4.11%)
Oct 10, 2023
0.7400
0.7400
0.6800
0.7300
23,000
-0.02(-2.67%)
Oct 06, 2023
0.7500
0
+0.00(+0.00%)
Oct 05, 2023
0.7500
0.7500
0.7500
0.7500
20,234
-0.01(-1.32%)
Oct 04, 2023
0.7500
0.7600
0.7500
0.7600
12,700
+0.00(+0.00%)
Oct 03, 2023
0.7700
0.7900
0.7600
0.7600
27,256
-0.02(-2.56%)
Oct 02, 2023
0.8000
0.8000
0.7800
0.7800
8,500
+0.01(+1.30%)
Sep 29, 2023
0.7600
0.8000
0.7400
0.7700
97,300
-0.01(-1.28%)
Sep 28, 2023
0.8100
0.8100
0.7700
0.7800
40,000
-0.02(-2.50%)
Sep 27, 2023
0.8200
0.8200
0.7900
0.8000
45,300
-0.04(-4.76%)
Sep 26, 2023
0.8200
0.8400
0.7800
0.8400
118,819
+0.00(+0.00%)
Sep 25, 2023
0.8400
0.8500
0.8200
0.8400
166,350
+0.00(+0.00%)
Sep 22, 2023
0.7900
0.8500
0.7900
0.8400
193,100
+0.05(+6.33%)
Sep 21, 2023
0.8100
0.8100
0.7700
0.7900
19,820
-0.02(-2.47%)
Sep 20, 2023
0.8000
0.8300
0.7800
0.8100
70,010
+0.02(+2.53%)
Sep 19, 2023
0.7200
0.7900
0.6700
0.7900
89,325
+0.07(+9.72%)
Sep 18, 2023
0.7300
0.7500
0.6700
0.7200
71,679
+0.00(+0.00%)
Sep 15, 2023
0.7600
0.7700
0.7200
0.7200
32,620
-0.04(-5.26%)
Sep 14, 2023
0.8100
0.8200
0.7600
0.7600
32,500
-0.05(-6.17%)
Sep 13, 2023
0.7600
0.8200
0.7600
0.8100
26,523
+0.04(+5.19%)
Sep 12, 2023
0.8000
0.8000
0.7700
0.7700
22,883
-0.01(-1.28%)
Sep 11, 2023
0.8100
0.8100
0.7700
0.7800
31,577
-0.06(-7.14%)
Sep 08, 2023
0.8300
0.8400
0.7600
0.8400
127,652
+0.01(+1.20%)
Sep 07, 2023
0.7900
0.8700
0.7900
0.8300
115,675
+0.08(+10.67%)
Sep 06, 2023
0.9000
0.9200
0.7500
0.7500
240,602
-0.15(-16.67%)
Sep 05, 2023
0.7700
0.9000
0.7700
0.9000
287,825
+0.14(+18.42%)
Sep 01, 2023
0.7600
0
+0.02(+2.70%)
Aug 31, 2023
0.7000
0.7400
0.6900
0.7400
82,575
+0.04(+5.71%)
Aug 30, 2023
0.6900
0.7000
0.6700
0.7000
40,500
+0.02(+2.94%)
Aug 29, 2023
0.6900
0.7100
0.6800
0.6800
32,900
-0.01(-1.45%)
Aug 28, 2023
0.7100
0.7200
0.6100
0.6900
130,045
-0.04(-5.48%)
Aug 25, 2023
0.7100
0.7300
0.6900
0.7300
80,149
+0.01(+1.39%)
Aug 24, 2023
0.6200
0.7200
0.6000
0.7200
109,162
+0.10(+16.13%)
Aug 23, 2023
0.6500
0.6500
0.6000
0.6200
18,500
+0.02(+3.33%)
Aug 22, 2023
0.5400
0.6400
0.5400
0.6000
107,450
+0.07(+13.21%)
Aug 21, 2023
0.5400
0.5500
0.5100
0.5300
74,500
-0.03(-5.36%)
Aug 18, 2023
0.6100
0.6100
0.5600
0.5600
22,333
-0.01(-1.75%)
Aug 17, 2023
0.6600
0.6600
0.5700
0.5700
76,500
-0.08(-12.31%)
Aug 16, 2023
0.6400
0.6600
0.6200
0.6500
30,000
+0.00(+0.00%)
Aug 15, 2023
0.6600
0.6700
0.6400
0.6500
22,765
-0.03(-4.41%)
Aug 14, 2023
0.7100
0.7100
0.6500
0.6800
60,893
-0.02(-2.86%)
Aug 11, 2023
0.7100
0.7100
0.6800
0.7000
47,600
-0.01(-1.41%)
Aug 10, 2023
0.7000
0.7200
0.6900
0.7100
119,500
+0.07(+10.94%)
Aug 09, 2023
0.7000
0.7100
0.6000
0.6400
102,015
-0.07(-9.86%)
Aug 08, 2023
0.7300
0.7500
0.6900
0.7100
71,944
+0.01(+1.43%)
Aug 04, 2023
0.7000
0
+0.14(+25.00%)
Aug 03, 2023
0.5400
0.5600
0.5400
0.5600
10,375
+0.01(+1.82%)
Aug 02, 2023
0.5500
0.5500
0.5400
0.5500
40,600
+0.02(+3.77%)
Aug 01, 2023
0.4800
0.5300
0.4700
0.5300
281,690
+0.05(+10.42%)
Jul 31, 2023
0.4500
0.4800
0.4300
0.4800
71,530
+0.03(+6.67%)
Jul 28, 2023
0.4000
0.4500
0.3950
0.4500
133,125
+0.07(+16.88%)
Jul 27, 2023
0.3800
0.3850
0.3700
0.3850
18,000
-0.01(-1.28%)
Jul 26, 2023
0.3900
0.3900
0.3800
0.3900
6,000
+0.00(+0.00%)
Jul 25, 2023
0.3900
0.3900
0.3800
0.3900
13,970
-0.01(-1.27%)
Jul 24, 2023
0.4250
0.4250
0.3900
0.3950
16,000
-0.02(-5.95%)
Jul 21, 2023
0.4000
0.4200
0.4000
0.4200
24,800
+0.01(+2.44%)
Jul 20, 2023
0.4100
0.4200
0.4100
0.4100
15,008
-0.02(-4.65%)
Jul 19, 2023
0.4200
0.4300
0.4200
0.4300
31,000
+0.02(+6.17%)
Jul 18, 2023
0.4000
0.4100
0.4000
0.4050
23,500
-0.00(-1.22%)
Jul 17, 2023
0.4200
0.4350
0.4000
0.4100
54,000
-0.01(-2.38%)
Jul 14, 2023
0.3900
0.4200
0.3800
0.4200
32,510
+0.05(+13.51%)
Jul 13, 2023
0.3800
0.4100
0.3650
0.3700
22,000
-0.01(-2.63%)
Jul 12, 2023
0.3900
0.3900
0.3800
0.3800
12,500
-0.02(-5.00%)
Jul 11, 2023
0.4200
0.4400
0.3900
0.4000
74,064
-0.04(-9.09%)
Jul 10, 2023
0.4300
0.4450
0.4100
0.4400
76,550
-0.02(-4.35%)
Jul 07, 2023
0.3900
0.4600
0.3900
0.4600
134,974
+0.05(+10.84%)
Jul 06, 2023
0.4200
0.4250
0.4000
0.4150
25,500
-0.02(-4.60%)
Jul 05, 2023
0.3950
0.4350
0.3950
0.4350
44,247
+0.03(+8.75%)
Jul 04, 2023
0.3900
0.4000
0.3900
0.4000
3,500
+0.02(+5.26%)
Jun 30, 2023
0.3800
0
+0.00(+0.00%)
Jun 29, 2023
0.3900
0.4100
0.3800
0.3800
7,000
+0.01(+1.33%)
Jun 28, 2023
0.3900
0.4300
0.3700
0.3750
56,218
+0.01(+1.35%)
Jun 27, 2023
0.3900
0.3900
0.3650
0.3700
23,500
-0.02(-5.13%)
Jun 26, 2023
0.4250
0.4250
0.3900
0.3900
76,524
-0.03(-8.24%)
Jun 23, 2023
0.4100
0.4250
0.4000
0.4250
16,000
+0.01(+1.19%)
Jun 22, 2023
0.4300
0.4300
0.4000
0.4200
31,000
-0.01(-2.33%)
Jun 21, 2023
0.4200
0.4300
0.4150
0.4300
10,550
+0.01(+2.38%)
Jun 20, 2023
0.4350
0.4350
0.4200
0.4200
7,500
-0.01(-2.33%)
Jun 19, 2023
0.4300
0.4300
0.4150
0.4300
4,000
-0.01(-1.15%)
Jun 16, 2023
0.4400
0.4400
0.4200
0.4350
30,400
+0.01(+1.16%)
Jun 15, 2023
0.3800
0.4400
0.3650
0.4300
513,200
-0.04(-9.47%)
May 08, 2023
0.4750
0.4850
0.4600
0.4750
22,901
+0.03(+7.95%)
May 05, 2023
0.4100
0.4400
0.4100
0.4400
69,000
+0.03(+7.32%)
May 04, 2023
0.4050
0.4200
0.4000
0.4100
46,500
-0.04(-8.89%)
May 03, 2023
0.4000
0.4500
0.4000
0.4500
2,500
+0.01(+2.27%)
May 02, 2023
0.4200
0.4400
0.4000
0.4400
9,000
+0.03(+7.32%)
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.