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
(NY:
FOXO
)
0.2796
+0.0019 (+0.68%)
Official Closing Price
Updated: 6:30 PM EDT, May 2, 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
0.2800
0.2836
0.2725
0.2789
95,781
-0.01(-2.14%)
Apr 29, 2024
0.2900
0.3023
0.2752
0.2850
350,868
+0.00(+0.88%)
Apr 26, 2024
0.2786
0.2970
0.2704
0.2825
217,520
+0.00(+0.50%)
Apr 25, 2024
0.2704
0.2899
0.2704
0.2811
186,613
+0.00(+0.39%)
Apr 24, 2024
0.2890
0.2890
0.2656
0.2800
147,281
-0.01(-2.10%)
Apr 23, 2024
0.2980
0.2980
0.2740
0.2860
231,572
-0.01(-2.36%)
Apr 22, 2024
0.2656
0.3097
0.2656
0.2929
518,556
+0.03(+9.70%)
Apr 19, 2024
0.2756
0.2790
0.2656
0.2670
196,295
-0.01(-3.68%)
Apr 18, 2024
0.2841
0.2850
0.2706
0.2772
123,177
+0.01(+2.44%)
Apr 17, 2024
0.2626
0.2799
0.2626
0.2706
132,789
+0.00(+0.26%)
Apr 16, 2024
0.3000
0.3000
0.2564
0.2699
611,368
-0.02(-5.93%)
Apr 15, 2024
0.3286
0.3286
0.2852
0.2869
494,934
-0.03(-8.22%)
Apr 12, 2024
0.3104
0.3187
0.3021
0.3126
242,624
-0.01(-2.31%)
Apr 11, 2024
0.3081
0.3299
0.3081
0.3200
178,026
+0.01(+3.90%)
Apr 10, 2024
0.3089
0.3254
0.3022
0.3080
278,327
-0.01(-4.56%)
Apr 09, 2024
0.3300
0.3301
0.3113
0.3227
120,242
+0.01(+2.09%)
Apr 08, 2024
0.3308
0.3494
0.3011
0.3161
738,701
-0.02(-5.70%)
Apr 05, 2024
0.3400
0.3430
0.3258
0.3352
274,392
-0.00(-1.41%)
Apr 04, 2024
0.3397
0.3497
0.3323
0.3400
254,382
+0.01(+2.32%)
Apr 03, 2024
0.3475
0.3675
0.3264
0.3323
388,727
-0.02(-4.37%)
Apr 02, 2024
0.3770
0.3815
0.3451
0.3475
711,057
-0.04(-9.27%)
Apr 01, 2024
0.3979
0.4050
0.3700
0.3830
512,964
-0.02(-5.90%)
Mar 28, 2024
0.3675
0.4500
0.3460
0.4070
1,715,876
+0.06(+16.29%)
Mar 27, 2024
0.3143
0.3602
0.3143
0.3500
573,094
+0.02(+5.11%)
Mar 26, 2024
0.3623
0.3713
0.3100
0.3330
1,232,019
-0.04(-11.44%)
Mar 25, 2024
0.3800
0.4373
0.3501
0.3760
5,242,979
+0.03(+7.43%)
Mar 22, 2024
0.3000
0.3605
0.3000
0.3500
2,329,539
+0.05(+16.63%)
Mar 21, 2024
0.3050
0.3250
0.2909
0.3001
727,207
-0.01(-1.77%)
Mar 20, 2024
0.3250
0.3489
0.2900
0.3055
1,694,508
+0.01(+1.83%)
Mar 19, 2024
0.3040
0.3300
0.2850
0.3000
1,384,012
+0.01(+2.74%)
Mar 18, 2024
0.3300
0.3300
0.2900
0.2920
1,321,170
-0.03(-8.75%)
Mar 15, 2024
0.3238
0.3642
0.3134
0.3200
1,041,171
-0.01(-2.29%)
Mar 14, 2024
0.3200
0.3390
0.3000
0.3275
640,545
+0.02(+6.06%)
Mar 13, 2024
0.3233
0.3270
0.3040
0.3088
346,378
-0.01(-4.10%)
Mar 12, 2024
0.3300
0.3450
0.3121
0.3220
392,537
-0.01(-2.42%)
Mar 11, 2024
0.3225
0.3300
0.3000
0.3300
201,128
+0.01(+3.77%)
Mar 08, 2024
0.3100
0.3200
0.3050
0.3180
160,196
+0.02(+5.30%)
Mar 07, 2024
0.3220
0.3225
0.3003
0.3020
227,140
-0.01(-3.45%)
Mar 06, 2024
0.3236
0.3238
0.3120
0.3128
119,452
-0.00(-1.01%)
Mar 05, 2024
0.3100
0.3399
0.3100
0.3160
325,334
-0.01(-2.47%)
Mar 04, 2024
0.3251
0.3300
0.3110
0.3240
183,690
+0.00(+0.34%)
Mar 01, 2024
0.3150
0.3300
0.3100
0.3229
329,973
-0.00(-0.03%)
Feb 29, 2024
0.3400
0.3475
0.3145
0.3230
523,675
-0.01(-3.87%)
Feb 28, 2024
0.3585
0.3585
0.3226
0.3360
595,084
-0.02(-6.15%)
Feb 27, 2024
0.3500
0.3786
0.3307
0.3580
1,610,480
+0.02(+6.55%)
Feb 26, 2024
0.3500
0.3524
0.3303
0.3360
1,013,864
-0.00(-1.09%)
Feb 23, 2024
0.3400
0.3550
0.3304
0.3397
427,805
+0.01(+2.94%)
Feb 22, 2024
0.3300
0.3449
0.3300
0.3300
187,558
-0.01(-2.37%)
Feb 21, 2024
0.3323
0.3600
0.3275
0.3380
252,138
+0.00(+1.32%)
Feb 20, 2024
0.3544
0.3599
0.3269
0.3336
420,994
-0.02(-4.69%)
Feb 16, 2024
0.3600
0.3800
0.3364
0.3500
1,375,703
-0.01(-3.21%)
Feb 15, 2024
0.3400
0.3890
0.3103
0.3616
3,472,163
+0.03(+10.48%)
Feb 14, 2024
0.3578
0.4500
0.3059
0.3273
2,273,074
-0.03(-8.50%)
Feb 13, 2024
0.3800
0.3890
0.3326
0.3577
680,850
-0.02(-6.12%)
Feb 12, 2024
0.3378
0.4089
0.3304
0.3810
985,738
+0.04(+11.53%)
Feb 09, 2024
0.3380
0.3476
0.3240
0.3416
352,075
+0.00(+0.47%)
Feb 08, 2024
0.3700
0.3690
0.3200
0.3400
903,551
-0.02(-5.92%)
Feb 07, 2024
0.2948
0.3937
0.2871
0.3614
7,077,988
+0.07(+24.58%)
Feb 06, 2024
0.3018
0.3018
0.2820
0.2901
879,790
-0.01(-2.32%)
Feb 05, 2024
0.3021
0.4500
0.2701
0.2970
18,105,692
-0.00(-1.00%)
Feb 02, 2024
0.3000
0.3099
0.2980
0.3000
206,234
-0.01(-1.64%)
Feb 01, 2024
0.3040
0.3258
0.2901
0.3050
336,577
-0.00(-1.29%)
Jan 31, 2024
0.2890
0.3300
0.2890
0.3090
1,367,465
+0.02(+8.08%)
Jan 30, 2024
0.2828
0.2936
0.2779
0.2859
179,262
-0.00(-1.45%)
Jan 29, 2024
0.2800
0.2936
0.2751
0.2901
281,134
+0.01(+3.57%)
Jan 26, 2024
0.2881
0.2881
0.2719
0.2801
251,382
-0.00(-1.62%)
Jan 25, 2024
0.2955
0.2955
0.2765
0.2847
339,785
-0.01(-4.08%)
Jan 24, 2024
0.2940
0.3100
0.2705
0.2968
1,542,757
+0.03(+10.95%)
Jan 23, 2024
0.2865
0.2865
0.2652
0.2675
1,055,967
-0.03(-9.32%)
Jan 22, 2024
0.3350
0.3385
0.2950
0.2950
3,566,040
-0.05(-14.49%)
Jan 19, 2024
0.2763
0.3910
0.2659
0.3450
10,609,149
+0.07(+24.82%)
Jan 18, 2024
0.2819
0.2866
0.2711
0.2764
115,924
+0.01(+1.99%)
Jan 17, 2024
0.2701
0.2870
0.2611
0.2710
284,384
+0.00(+0.26%)
Jan 16, 2024
0.2800
0.3000
0.2703
0.2703
197,007
-0.01(-5.16%)
Jan 12, 2024
0.2990
0.3000
0.2842
0.2850
75,443
-0.00(-0.25%)
Jan 11, 2024
0.2900
0.2900
0.2815
0.2857
82,402
+0.00(+1.35%)
Jan 10, 2024
0.2966
0.3020
0.2815
0.2819
351,748
-0.02(-6.56%)
Jan 09, 2024
0.3003
0.3068
0.2920
0.3017
251,418
-0.00(-0.76%)
Jan 08, 2024
0.3011
0.3057
0.2915
0.3040
126,783
+0.01(+4.29%)
Jan 05, 2024
0.3019
0.3044
0.2908
0.2915
195,268
-0.01(-4.24%)
Jan 04, 2024
0.3100
0.3166
0.2959
0.3044
305,123
-0.01(-3.27%)
Jan 03, 2024
0.3043
0.3237
0.2908
0.3147
720,417
+0.00(+1.48%)
Jan 02, 2024
0.3300
0.3420
0.2951
0.3101
1,305,460
-0.01(-3.00%)
Dec 29, 2023
0.3100
0.3582
0.2900
0.3197
3,247,504
+0.01(+4.00%)
Dec 28, 2023
0.2974
0.3400
0.2860
0.3074
2,645,647
+0.02(+7.11%)
Dec 27, 2023
0.2770
0.2900
0.2729
0.2870
313,530
+0.01(+2.46%)
Dec 26, 2023
0.2771
0.2950
0.2700
0.2801
532,707
+0.01(+5.30%)
Dec 22, 2023
0.2600
0.3000
0.2594
0.2660
1,196,608
+0.01(+3.10%)
Dec 21, 2023
0.2500
0.2685
0.2501
0.2580
317,592
-0.00(-0.35%)
Dec 20, 2023
0.2855
0.2855
0.2500
0.2589
707,991
-0.03(-9.16%)
Dec 19, 2023
0.2920
0.2981
0.2720
0.2850
1,424,903
-0.01(-4.94%)
Dec 18, 2023
0.3050
0.3100
0.2900
0.2998
1,039,486
-0.00(-0.10%)
Dec 15, 2023
0.3332
0.3422
0.2911
0.3001
2,036,122
-0.07(-18.45%)
Dec 14, 2023
0.3210
0.5361
0.3100
0.3680
20,619,156
+0.08(+26.94%)
Dec 13, 2023
0.2848
0.3050
0.2810
0.2899
210,763
+0.00(+1.19%)
Dec 12, 2023
0.3140
0.3140
0.2811
0.2865
266,659
-0.02(-6.07%)
Dec 11, 2023
0.3111
0.3280
0.2900
0.3050
260,976
-0.01(-3.17%)
Dec 08, 2023
0.3330
0.3400
0.3130
0.3150
223,103
-0.01(-2.05%)
Dec 07, 2023
0.3715
0.3800
0.3104
0.3216
788,636
-0.05(-13.08%)
Dec 06, 2023
0.3530
0.3887
0.3508
0.3700
501,298
+0.02(+5.71%)
Dec 05, 2023
0.3366
0.3965
0.3300
0.3500
661,522
+0.00(+1.36%)
Dec 04, 2023
0.3702
0.3702
0.3233
0.3453
958,006
-0.06(-15.57%)
Dec 01, 2023
0.3810
0.5959
0.3465
0.4090
14,157,232
+0.08(+22.82%)
Nov 30, 2023
0.3129
0.3400
0.2800
0.3330
908,075
+0.01(+4.62%)
Nov 29, 2023
0.3408
0.3550
0.3031
0.3183
532,798
-0.02(-5.49%)
Nov 28, 2023
0.4290
0.4300
0.3301
0.3368
939,740
-0.06(-15.59%)
Nov 27, 2023
0.3600
0.4935
0.3300
0.3990
2,284,898
+0.04(+11.30%)
Nov 24, 2023
0.3612
0.4220
0.3401
0.3585
459,772
-0.00(-0.42%)
Nov 22, 2023
0.3080
0.4081
0.2960
0.3600
1,417,664
+0.05(+16.47%)
Nov 21, 2023
0.3040
0.3193
0.2820
0.3091
367,078
+0.01(+3.72%)
Nov 20, 2023
0.3370
0.3476
0.2900
0.2980
564,247
-0.04(-11.20%)
Nov 17, 2023
0.3606
0.3800
0.3260
0.3356
98,386
-0.01(-4.11%)
Nov 16, 2023
0.3825
0.3873
0.3475
0.3500
202,183
-0.03(-7.92%)
Nov 15, 2023
0.3800
0.4061
0.3700
0.3801
231,349
+0.00(+1.17%)
Nov 14, 2023
0.3629
0.4100
0.3600
0.3757
303,286
+0.02(+4.36%)
Nov 13, 2023
0.3563
0.3700
0.3505
0.3600
172,254
+0.00(+1.01%)
Nov 10, 2023
0.3700
0.3822
0.3301
0.3564
393,280
-0.01(-3.88%)
Nov 09, 2023
0.3727
0.4000
0.3611
0.3708
199,712
-0.00(-1.09%)
Nov 08, 2023
0.4700
0.4725
0.3611
0.3749
740,539
-0.11(-21.90%)
Nov 07, 2023
0.7182
0.8500
0.4501
0.4800
628,950
+0.42(+724.74%)
Oct 31, 2023
0.0582
0
-0.01(-13.13%)
Oct 30, 2023
0.0800
0.0822
0.0665
0.0670
4,293,195
-0.02(-24.80%)
Oct 27, 2023
0.0940
0.0960
0.0890
0.0891
2,063,248
-0.01(-6.99%)
Oct 26, 2023
0.0965
0.0990
0.0935
0.0958
715,939
+0.00(+2.90%)
Oct 25, 2023
0.1020
0.1020
0.0931
0.0931
551,077
-0.00(-5.00%)
Oct 24, 2023
0.0980
0.1010
0.0911
0.0980
852,782
+0.00(+0.00%)
Oct 23, 2023
0.1000
0.1020
0.0961
0.0980
1,622,603
-0.00(-0.10%)
Oct 20, 2023
0.0991
0.1008
0.0952
0.0981
1,642,349
-0.00(-2.97%)
Oct 19, 2023
0.0980
0.1039
0.0950
0.1011
3,011,912
-0.00(-4.62%)
Oct 18, 2023
0.1074
0.1122
0.1050
0.1060
4,460,219
-0.00(-1.85%)
Oct 17, 2023
0.1075
0.1111
0.1057
0.1080
2,679,505
+0.00(+0.28%)
Oct 16, 2023
0.1120
0.1120
0.1015
0.1077
10,421,331
-0.01(-10.55%)
Oct 13, 2023
0.1349
0.2070
0.1169
0.1204
89,773,448
+0.01(+8.47%)
Oct 12, 2023
0.1151
0.1200
0.1080
0.1110
2,732,868
-0.01(-7.50%)
Oct 11, 2023
0.1170
0.1300
0.1075
0.1200
9,530,739
+0.00(+3.90%)
Oct 10, 2023
0.1114
0.1200
0.1077
0.1155
3,465,924
+0.01(+4.81%)
Oct 09, 2023
0.1145
0.1145
0.1052
0.1102
2,413,548
-0.01(-9.67%)
Oct 06, 2023
0.1103
0.1249
0.1087
0.1220
16,191,849
+0.02(+17.20%)
Oct 05, 2023
0.1079
0.1230
0.1034
0.1041
3,202,553
-0.00(-3.52%)
Oct 04, 2023
0.1057
0.1162
0.1052
0.1079
2,497,880
+0.00(+0.75%)
Oct 03, 2023
0.1034
0.1390
0.0971
0.1071
15,829,886
+0.00(+3.58%)
Oct 02, 2023
0.1035
0.1068
0.1001
0.1034
1,846,893
-0.00(-2.08%)
Sep 29, 2023
0.1065
0.1100
0.1028
0.1056
1,428,004
-0.00(-2.40%)
Sep 28, 2023
0.1120
0.1190
0.1075
0.1082
1,738,510
-0.00(-3.82%)
Sep 27, 2023
0.1035
0.1163
0.0989
0.1125
4,204,631
+0.01(+8.91%)
Sep 26, 2023
0.1080
0.1112
0.1008
0.1033
2,426,943
-0.01(-6.01%)
Sep 25, 2023
0.1107
0.1100
0.0955
0.1099
9,221,611
-0.00(-0.09%)
Sep 22, 2023
0.1112
0.1150
0.1092
0.1100
996,491
-0.00(-1.70%)
Sep 21, 2023
0.1139
0.1139
0.1080
0.1119
1,508,268
-0.00(-2.70%)
Sep 20, 2023
0.1100
0.1180
0.1097
0.1150
2,391,482
+0.00(+2.04%)
Sep 19, 2023
0.1205
0.1205
0.1100
0.1127
5,122,509
-0.00(-3.68%)
Sep 18, 2023
0.1231
0.1273
0.1136
0.1170
4,031,846
-0.02(-14.60%)
Sep 15, 2023
0.1200
0.1390
0.1133
0.1370
8,575,133
+0.01(+11.11%)
Sep 14, 2023
0.1290
0.1300
0.1200
0.1233
2,533,283
-0.01(-9.67%)
Sep 13, 2023
0.1279
0.1390
0.1124
0.1365
4,065,210
+0.01(+10.98%)
Sep 12, 2023
0.1360
0.1419
0.1092
0.1230
7,477,663
-0.01(-10.35%)
Sep 11, 2023
0.1383
0.1439
0.1360
0.1372
2,732,438
-0.00(-1.58%)
Sep 08, 2023
0.1435
0.1450
0.1360
0.1394
2,250,802
-0.01(-4.72%)
Sep 07, 2023
0.1600
0.1648
0.1338
0.1463
6,358,156
-0.02(-10.63%)
Sep 06, 2023
0.2568
0.2610
0.1601
0.1637
79,749,368
+0.02(+14.48%)
Sep 05, 2023
0.1384
0.1430
0.1308
0.1430
642,011
+0.00(+2.22%)
Sep 01, 2023
0.1355
0.1450
0.1323
0.1399
811,457
-0.01(-4.37%)
Aug 31, 2023
0.1397
0.1473
0.1352
0.1463
1,739,414
+0.01(+7.97%)
Aug 30, 2023
0.1273
0.1400
0.1273
0.1355
803,585
+0.00(+2.65%)
Aug 29, 2023
0.1300
0.1350
0.1255
0.1320
920,155
+0.00(+0.15%)
Aug 28, 2023
0.1369
0.1384
0.1225
0.1318
1,436,921
-0.01(-7.44%)
Aug 25, 2023
0.1461
0.1480
0.1343
0.1424
1,477,161
+0.00(+1.06%)
Aug 24, 2023
0.1480
0.1700
0.1350
0.1409
17,277,908
+0.01(+8.47%)
Aug 23, 2023
0.1300
0.1332
0.1255
0.1299
4,678,323
-0.00(-0.08%)
Aug 22, 2023
0.1400
0.1399
0.1238
0.1300
1,935,003
-0.01(-5.39%)
Aug 21, 2023
0.1405
0.1405
0.1335
0.1374
856,323
-0.00(-2.21%)
Aug 18, 2023
0.1300
0.1433
0.1300
0.1405
1,607,653
+0.00(+1.81%)
Aug 17, 2023
0.1450
0.1469
0.1350
0.1380
5,017,422
-0.00(-0.72%)
Aug 16, 2023
0.1408
0.1450
0.1311
0.1390
1,598,226
+0.00(+1.39%)
Aug 15, 2023
0.1400
0.1694
0.1326
0.1371
3,217,580
-0.00(-0.22%)
Aug 14, 2023
0.1400
0.1457
0.1363
0.1374
1,231,424
-0.00(-2.55%)
Aug 11, 2023
0.1400
0.1500
0.1382
0.1410
2,468,931
-0.01(-8.08%)
Aug 10, 2023
0.1600
0.1630
0.1470
0.1534
1,977,878
-0.00(-2.29%)
Aug 09, 2023
0.1600
0.1617
0.1455
0.1570
3,200,927
+0.00(+0.58%)
Aug 08, 2023
0.1623
0.1649
0.1451
0.1561
5,487,042
-0.02(-9.77%)
Aug 07, 2023
0.2366
0.2469
0.1610
0.1730
24,383,646
-0.02(-7.98%)
Aug 04, 2023
0.1800
0.2170
0.1800
0.1880
3,816,401
-0.00(-1.05%)
Aug 03, 2023
0.1500
0.2458
0.1465
0.1900
24,689,178
+0.04(+30.40%)
Aug 02, 2023
0.1650
0.1683
0.1425
0.1457
4,816,659
-0.02(-14.34%)
Aug 01, 2023
0.1800
0.1890
0.1665
0.1701
6,532,901
-0.03(-14.99%)
Jul 31, 2023
0.2825
0.3280
0.2001
0.2001
100,694,216
+0.07(+49.78%)
Jul 28, 2023
0.1381
0.1390
0.1303
0.1336
6,152,896
-0.00(-1.11%)
Jul 27, 2023
0.1380
0.1399
0.1311
0.1351
452,661
-0.00(-3.36%)
Jul 26, 2023
0.1400
0.1440
0.1352
0.1398
321,228
-0.00(-3.12%)
Jul 25, 2023
0.1442
0.1480
0.1400
0.1443
318,469
+0.00(+0.07%)
Jul 24, 2023
0.1549
0.1549
0.1305
0.1442
692,764
-0.01(-3.99%)
Jul 21, 2023
0.1550
0.1637
0.1500
0.1502
1,894,014
-0.01(-8.97%)
Jul 20, 2023
0.1758
0.1767
0.1650
0.1650
880,496
-0.01(-8.23%)
Jul 19, 2023
0.1646
0.1887
0.1630
0.1798
6,880,990
+0.03(+19.07%)
Jul 18, 2023
0.1558
0.1579
0.1500
0.1510
536,647
-0.01(-4.43%)
Jul 17, 2023
0.1665
0.1689
0.1510
0.1580
1,115,450
-0.01(-4.24%)
Jul 14, 2023
0.1750
0.1750
0.1637
0.1650
435,045
-0.01(-2.94%)
Jul 13, 2023
0.1699
0.1745
0.1600
0.1700
1,597,709
+0.00(+0.06%)
Jul 12, 2023
0.1800
0.1845
0.1528
0.1699
2,617,376
-0.02(-11.05%)
Jul 11, 2023
0.1800
0.1988
0.1518
0.1910
4,886,847
+0.01(+6.70%)
Jul 10, 2023
0.2200
0.2200
0.1616
0.1790
4,293,733
-0.03(-12.68%)
Jul 07, 2023
0.2490
0.2530
0.1900
0.2050
4,741,640
-0.11(-34.50%)
Jul 06, 2023
0.3340
0.3356
0.3010
0.3130
234,862
-0.02(-6.48%)
Jul 05, 2023
0.3116
0.3454
0.3100
0.3347
252,465
+0.02(+7.55%)
Jul 03, 2023
0.3194
0.3194
0.3057
0.3112
58,738
+0.00(+0.35%)
Jun 30, 2023
0.3100
0.3195
0.3076
0.3101
74,988
-0.01(-2.94%)
Jun 29, 2023
0.3204
0.3227
0.3072
0.3195
133,952
+0.00(+0.79%)
Jun 28, 2023
0.3102
0.3258
0.3050
0.3170
193,201
-0.00(-0.25%)
Jun 27, 2023
0.3322
0.3322
0.3100
0.3178
176,657
-0.01(-1.88%)
Jun 26, 2023
0.3256
0.3278
0.3030
0.3239
241,231
-0.00(-1.25%)
Jun 23, 2023
0.3216
0.3280
0.3030
0.3280
679,041
-0.03(-7.74%)
Jun 22, 2023
0.3673
0.3673
0.3021
0.3555
1,117,895
-0.01(-3.92%)
Jun 21, 2023
0.3010
0.5275
0.3000
0.3700
17,237,540
+0.06(+19.24%)
Jun 20, 2023
0.3070
0.3194
0.3000
0.3103
220,869
-0.02(-5.22%)
Jun 16, 2023
0.3462
0.3490
0.3015
0.3274
524,153
-0.02(-5.02%)
Jun 15, 2023
0.3372
0.3599
0.3167
0.3447
194,903
+0.01(+2.28%)
Jun 14, 2023
0.3131
0.3641
0.3131
0.3370
522,276
+0.01(+4.40%)
Jun 13, 2023
0.2910
0.3400
0.2910
0.3228
901,807
+0.02(+7.60%)
Jun 12, 2023
0.3170
0.3170
0.2970
0.3000
309,845
-0.01(-3.26%)
Jun 09, 2023
0.3150
0.3199
0.3101
0.3101
80,733
-0.00(-0.35%)
Jun 08, 2023
0.3172
0.3172
0.3110
0.3112
77,528
+0.00(+0.39%)
Jun 07, 2023
0.3238
0.3238
0.3090
0.3100
118,891
-0.00(-0.39%)
Jun 06, 2023
0.3087
0.3238
0.3011
0.3112
129,912
+0.01(+1.73%)
Jun 05, 2023
0.3205
0.3250
0.2970
0.3059
682,681
-0.03(-7.58%)
Jun 02, 2023
0.3200
0.3406
0.3200
0.3310
695,204
+0.00(+0.46%)
Jun 01, 2023
0.3700
0.3700
0.3111
0.3295
362,704
-0.04(-9.73%)
May 31, 2023
0.3411
0.3850
0.3411
0.3650
496,619
+0.01(+4.26%)
May 30, 2023
0.3200
0.3600
0.3100
0.3501
730,680
+0.04(+14.60%)
May 26, 2023
0.3200
0.3400
0.3051
0.3055
387,604
-0.01(-4.56%)
May 25, 2023
0.3355
0.3650
0.3150
0.3201
578,208
-0.02(-7.22%)
May 24, 2023
0.3551
0.3600
0.3400
0.3450
144,655
-0.01(-1.46%)
May 23, 2023
0.3156
0.3623
0.3050
0.3501
1,010,435
+0.05(+14.79%)
May 22, 2023
0.3200
0.3320
0.3050
0.3050
173,592
+0.00(+1.50%)
May 19, 2023
0.3100
0.3200
0.2972
0.3005
277,297
-0.01(-3.16%)
May 18, 2023
0.3200
0.3300
0.3100
0.3103
173,352
-0.02(-5.97%)
May 17, 2023
0.3200
0.3500
0.3210
0.3300
268,250
-0.01(-4.35%)
May 16, 2023
0.3420
0.3500
0.3200
0.3450
164,917
+0.00(+1.47%)
May 15, 2023
0.3430
0.3600
0.3010
0.3400
401,886
-0.01(-2.86%)
May 12, 2023
0.3500
0.3700
0.3450
0.3500
240,195
+0.00(+0.00%)
May 11, 2023
0.3500
0.3648
0.3400
0.3500
208,962
-0.01(-1.41%)
May 10, 2023
0.3796
0.3797
0.3530
0.3550
298,211
-0.01(-2.98%)
May 09, 2023
0.3700
0.3915
0.3651
0.3659
184,475
-0.02(-4.96%)
May 08, 2023
0.3675
0.4000
0.3675
0.3850
247,282
+0.01(+1.99%)
May 05, 2023
0.3809
0.3900
0.3649
0.3775
150,196
+0.00(+0.53%)
May 04, 2023
0.3621
0.3850
0.3615
0.3755
155,066
+0.01(+3.96%)
May 03, 2023
0.3683
0.4095
0.3522
0.3612
188,158
-0.01(-1.85%)
May 02, 2023
0.4010
0.4019
0.3652
0.3680
235,488
-0.05(-10.98%)
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.