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
Westwater Resources
(NY:
WWR
)
0.4694
-0.0200 (-4.09%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 28, 2024
0.4900
0.5190
0.4800
0.4900
186,789
-0.00(-0.20%)
Mar 27, 2024
0.4500
0.5175
0.4500
0.4910
245,509
-0.01(-1.60%)
Mar 26, 2024
0.5000
0.5018
0.4870
0.4990
80,089
+0.01(+2.44%)
Mar 25, 2024
0.5100
0.5300
0.4870
0.4871
181,917
-0.02(-4.49%)
Mar 22, 2024
0.5067
0.5251
0.5041
0.5100
143,981
+0.01(+1.19%)
Mar 21, 2024
0.5200
0.5200
0.5040
0.5040
122,948
-0.03(-4.91%)
Mar 20, 2024
0.5200
0.5570
0.5081
0.5300
518,209
+0.04(+9.21%)
Mar 19, 2024
0.4802
0.5000
0.4802
0.4853
274,845
+0.01(+1.06%)
Mar 18, 2024
0.4793
0.4998
0.4741
0.4802
227,860
+0.01(+2.17%)
Mar 15, 2024
0.4900
0.4900
0.4700
0.4700
192,963
+0.00(+0.02%)
Mar 14, 2024
0.4990
0.4990
0.4600
0.4699
207,845
-0.01(-1.53%)
Mar 13, 2024
0.4808
0.4960
0.4770
0.4772
196,801
-0.00(-0.58%)
Mar 12, 2024
0.4960
0.5159
0.4710
0.4800
442,197
-0.02(-3.23%)
Mar 11, 2024
0.5060
0.5150
0.4950
0.4960
297,035
-0.00(-0.78%)
Mar 08, 2024
0.4900
0.5063
0.4900
0.4999
147,024
+0.01(+2.00%)
Mar 07, 2024
0.4950
0.5020
0.4900
0.4901
132,882
-0.01(-2.84%)
Mar 06, 2024
0.5060
0.5221
0.4943
0.5044
229,813
-0.00(-0.71%)
Mar 05, 2024
0.5100
0.5271
0.5000
0.5080
168,691
+0.00(+0.20%)
Mar 04, 2024
0.5213
0.5290
0.4977
0.5070
254,383
-0.02(-2.93%)
Mar 01, 2024
0.5110
0.5300
0.5100
0.5223
157,183
-0.00(-0.38%)
Feb 29, 2024
0.5220
0.5300
0.5000
0.5243
229,562
-0.01(-2.00%)
Feb 28, 2024
0.5200
0.5350
0.5105
0.5350
219,359
+0.02(+3.52%)
Feb 27, 2024
0.5000
0.5200
0.5000
0.5168
181,553
+0.02(+3.36%)
Feb 26, 2024
0.4980
0.5096
0.4950
0.5000
108,157
+0.00(+0.00%)
Feb 23, 2024
0.5141
0.5300
0.4950
0.5000
157,003
+0.00(+0.00%)
Feb 22, 2024
0.5130
0.5130
0.4970
0.5000
144,052
+0.00(+0.12%)
Feb 21, 2024
0.5351
0.5400
0.4950
0.4994
228,963
-0.03(-4.88%)
Feb 20, 2024
0.5450
0.5450
0.5105
0.5250
231,732
-0.02(-2.99%)
Feb 16, 2024
0.5527
0.5552
0.5320
0.5412
242,913
-0.01(-1.33%)
Feb 15, 2024
0.5502
0.5600
0.5423
0.5485
126,081
+0.00(+0.72%)
Feb 14, 2024
0.5300
0.5600
0.5266
0.5446
257,666
+0.02(+4.73%)
Feb 13, 2024
0.5280
0.5415
0.5115
0.5200
149,177
-0.02(-2.80%)
Feb 12, 2024
0.5282
0.5470
0.5050
0.5350
284,342
+0.01(+2.10%)
Feb 09, 2024
0.5300
0.5300
0.5000
0.5240
417,941
+0.01(+2.75%)
Feb 08, 2024
0.5275
0.5275
0.5073
0.5100
243,128
-0.01(-1.30%)
Feb 07, 2024
0.5400
0.5400
0.5100
0.5167
262,490
-0.02(-3.11%)
Feb 06, 2024
0.5690
0.5725
0.5250
0.5333
256,651
-0.03(-4.77%)
Feb 05, 2024
0.5000
0.5953
0.5000
0.5600
902,828
+0.05(+10.45%)
Feb 02, 2024
0.5090
0.5128
0.4910
0.5070
122,390
+0.01(+1.42%)
Feb 01, 2024
0.4900
0.5100
0.4901
0.4999
170,932
+0.01(+1.81%)
Jan 31, 2024
0.5000
0.5200
0.4905
0.4910
103,022
-0.02(-3.73%)
Jan 30, 2024
0.5100
0.5200
0.5057
0.5100
110,491
+0.00(+0.85%)
Jan 29, 2024
0.5100
0.5199
0.5002
0.5057
166,851
-0.00(-0.84%)
Jan 26, 2024
0.4900
0.5199
0.4881
0.5100
127,946
+0.02(+4.49%)
Jan 25, 2024
0.4820
0.4973
0.4800
0.4881
130,096
+0.00(+0.74%)
Jan 24, 2024
0.5035
0.5217
0.4845
0.4845
156,231
-0.02(-3.77%)
Jan 23, 2024
0.4876
0.5279
0.4811
0.5035
275,863
+0.02(+4.55%)
Jan 22, 2024
0.5010
0.5080
0.4815
0.4816
323,681
-0.03(-5.51%)
Jan 19, 2024
0.5103
0.5300
0.5000
0.5097
121,542
-0.01(-1.79%)
Jan 18, 2024
0.5180
0.5297
0.5100
0.5190
147,528
-0.01(-2.08%)
Jan 17, 2024
0.5200
0.5300
0.5101
0.5300
174,606
-0.00(-0.02%)
Jan 16, 2024
0.5400
0.5497
0.5300
0.5301
171,068
-0.01(-1.83%)
Jan 12, 2024
0.5600
0.5672
0.5400
0.5400
145,541
-0.02(-4.37%)
Jan 11, 2024
0.5600
0.5647
0.5501
0.5647
159,151
+0.01(+1.27%)
Jan 10, 2024
0.5450
0.5691
0.5450
0.5576
66,018
+0.00(+0.50%)
Jan 09, 2024
0.5600
0.5600
0.5400
0.5548
163,467
+0.00(+0.89%)
Jan 08, 2024
0.5500
0.5600
0.5400
0.5499
91,026
-0.01(-1.84%)
Jan 05, 2024
0.5906
0.5923
0.5500
0.5602
271,100
-0.01(-2.05%)
Jan 04, 2024
0.5671
0.5900
0.5650
0.5719
109,136
+0.00(+0.16%)
Jan 03, 2024
0.5894
0.6020
0.5650
0.5710
326,858
-0.02(-3.22%)
Jan 02, 2024
0.5700
0.5989
0.5678
0.5900
311,614
+0.03(+4.44%)
Dec 29, 2023
0.5700
0.5800
0.5353
0.5649
598,988
-0.01(-0.89%)
Dec 28, 2023
0.5710
0.5885
0.5700
0.5700
222,987
-0.01(-1.76%)
Dec 27, 2023
0.6000
0.6096
0.5700
0.5802
411,375
-0.02(-3.61%)
Dec 26, 2023
0.5910
0.6100
0.5900
0.6019
213,945
+0.00(+0.37%)
Dec 22, 2023
0.5950
0.6074
0.5750
0.5997
130,794
+0.02(+3.22%)
Dec 21, 2023
0.6000
0.6188
0.5800
0.5810
321,414
-0.00(-0.03%)
Dec 20, 2023
0.5800
0.5900
0.5653
0.5812
200,758
+0.00(+0.69%)
Dec 19, 2023
0.5900
0.6088
0.5761
0.5772
267,129
-0.02(-2.99%)
Dec 18, 2023
0.6290
0.6620
0.5800
0.5950
870,971
-0.05(-7.10%)
Dec 15, 2023
0.6600
0.7646
0.6405
0.6405
212,665
-0.06(-8.29%)
Dec 14, 2023
0.7500
0.7800
0.6630
0.6984
553,976
-0.02(-3.15%)
Dec 13, 2023
0.6200
0.7400
0.6200
0.7211
696,321
+0.10(+16.31%)
Dec 12, 2023
0.6010
0.6485
0.6001
0.6200
213,946
+0.01(+2.06%)
Dec 11, 2023
0.6100
0.6221
0.6000
0.6075
145,729
-0.01(-1.54%)
Dec 08, 2023
0.6200
0.6200
0.6018
0.6170
138,523
-0.00(-0.32%)
Dec 07, 2023
0.6100
0.6224
0.6000
0.6190
120,072
+0.01(+1.99%)
Dec 06, 2023
0.6100
0.6220
0.6000
0.6069
137,947
-0.00(-0.51%)
Dec 05, 2023
0.6100
0.6350
0.6100
0.6100
165,008
+0.01(+1.50%)
Dec 04, 2023
0.5999
0.6155
0.5972
0.6010
176,044
+0.01(+1.35%)
Dec 01, 2023
0.5900
0.6100
0.5900
0.5930
158,906
-0.02(-2.79%)
Nov 30, 2023
0.6000
0.6200
0.5925
0.6100
114,270
+0.00(+0.02%)
Nov 29, 2023
0.6000
0.6249
0.5958
0.6099
83,609
+0.01(+1.67%)
Nov 28, 2023
0.5900
0.6149
0.5900
0.5999
194,304
+0.00(+0.82%)
Nov 27, 2023
0.6400
0.6400
0.5950
0.5950
137,894
-0.05(-7.03%)
Nov 24, 2023
0.6103
0.6500
0.6103
0.6400
58,957
+0.00(+0.77%)
Nov 22, 2023
0.6276
0.6500
0.6200
0.6351
83,581
+0.02(+3.10%)
Nov 21, 2023
0.6100
0.6299
0.6010
0.6160
84,475
-0.02(-2.69%)
Nov 20, 2023
0.6315
0.6668
0.6200
0.6330
230,504
-0.00(-0.24%)
Nov 17, 2023
0.6420
0.6501
0.6131
0.6345
216,477
-0.02(-3.50%)
Nov 16, 2023
0.6090
0.6690
0.5890
0.6575
450,822
+0.06(+10.88%)
Nov 15, 2023
0.6240
0.6240
0.5815
0.5930
93,305
+0.00(+0.63%)
Nov 14, 2023
0.5955
0.6000
0.5815
0.5893
182,837
-0.01(-1.04%)
Nov 13, 2023
0.5985
0.5985
0.5807
0.5955
84,463
+0.02(+4.11%)
Nov 10, 2023
0.5900
0.6115
0.5700
0.5720
117,943
-0.01(-1.89%)
Nov 09, 2023
0.6000
0.6115
0.5703
0.5830
156,103
-0.02(-3.52%)
Nov 08, 2023
0.6300
0.6459
0.6000
0.6043
57,719
-0.03(-4.08%)
Nov 07, 2023
0.6222
0.6482
0.6012
0.6300
81,813
+0.02(+3.82%)
Nov 06, 2023
0.6000
0.6270
0.6000
0.6068
69,075
-0.00(-0.67%)
Nov 03, 2023
0.5800
0.6400
0.5799
0.6109
129,073
+0.02(+2.67%)
Nov 02, 2023
0.6100
0.6197
0.5855
0.5950
159,491
-0.00(-0.03%)
Nov 01, 2023
0.5900
0.6200
0.5900
0.5952
55,841
-0.00(-0.80%)
Oct 31, 2023
0.6362
0.6399
0.5869
0.6000
118,264
+0.00(+0.00%)
Oct 30, 2023
0.6500
0.6750
0.5900
0.6000
289,470
-0.05(-6.98%)
Oct 27, 2023
0.6200
0.6450
0.6100
0.6450
157,801
+0.02(+3.65%)
Oct 26, 2023
0.6200
0.6400
0.6110
0.6223
134,346
-0.00(-0.43%)
Oct 25, 2023
0.6800
0.6947
0.6200
0.6250
372,810
-0.06(-8.09%)
Oct 24, 2023
0.8000
0.8790
0.6618
0.6800
1,607,768
-0.07(-9.33%)
Oct 23, 2023
0.6700
0.8800
0.6500
0.7500
2,825,163
+0.10(+15.92%)
Oct 20, 2023
0.6301
0.6600
0.6101
0.6470
1,031,802
+0.09(+17.00%)
Oct 19, 2023
0.5594
0.5770
0.5500
0.5530
93,246
-0.01(-1.25%)
Oct 18, 2023
0.5800
0.6000
0.5416
0.5600
171,054
+0.00(+0.18%)
Oct 17, 2023
0.5150
0.5879
0.5150
0.5590
226,754
+0.05(+9.39%)
Oct 16, 2023
0.5100
0.5478
0.5100
0.5110
166,366
+0.02(+4.29%)
Oct 13, 2023
0.5200
0.5200
0.4800
0.4900
260,208
-0.03(-5.77%)
Oct 12, 2023
0.5300
0.5369
0.5200
0.5200
228,175
+0.01(+1.33%)
Oct 11, 2023
0.5600
0.5869
0.5000
0.5132
220,208
-0.06(-10.89%)
Oct 10, 2023
0.5700
0.5800
0.5602
0.5759
81,463
+0.02(+2.84%)
Oct 09, 2023
0.5920
0.6000
0.5514
0.5600
179,074
-0.04(-6.67%)
Oct 06, 2023
0.5905
0.6180
0.5905
0.6000
88,390
+0.01(+1.01%)
Oct 05, 2023
0.5990
0.6180
0.5940
0.5940
104,996
+0.00(+0.63%)
Oct 04, 2023
0.5800
0.5977
0.5800
0.5903
91,433
+0.01(+2.41%)
Oct 03, 2023
0.6350
0.6398
0.5507
0.5764
302,369
-0.05(-8.10%)
Oct 02, 2023
0.6601
0.6608
0.6200
0.6272
240,401
-0.04(-6.07%)
Sep 29, 2023
0.6711
0.6886
0.6600
0.6677
63,863
-0.00(-0.34%)
Sep 28, 2023
0.6600
0.6886
0.6600
0.6700
49,060
+0.00(+0.00%)
Sep 27, 2023
0.6570
0.6899
0.6570
0.6700
81,846
+0.01(+1.52%)
Sep 26, 2023
0.6505
0.6740
0.6500
0.6600
149,540
+0.00(+0.64%)
Sep 25, 2023
0.6999
0.6677
0.6528
0.6558
187,888
-0.02(-3.56%)
Sep 22, 2023
0.7000
0.7092
0.6800
0.6800
104,189
-0.03(-4.14%)
Sep 21, 2023
0.6905
0.7100
0.6842
0.7094
98,568
+0.02(+3.47%)
Sep 20, 2023
0.7060
0.7199
0.6856
0.6856
71,346
-0.00(-0.01%)
Sep 19, 2023
0.7026
0.7125
0.6857
0.6857
93,450
-0.03(-3.56%)
Sep 18, 2023
0.7100
0.7300
0.7026
0.7110
98,393
+0.01(+1.56%)
Sep 15, 2023
0.7090
0.7302
0.7001
0.7001
109,916
-0.02(-2.29%)
Sep 14, 2023
0.7100
0.7350
0.7100
0.7165
94,055
+0.01(+1.43%)
Sep 13, 2023
0.7110
0.7300
0.7064
0.7064
72,838
-0.02(-3.23%)
Sep 12, 2023
0.7300
0.7390
0.7111
0.7300
81,092
+0.00(+0.27%)
Sep 11, 2023
0.7250
0.7399
0.7101
0.7280
70,033
+0.00(+0.08%)
Sep 08, 2023
0.7090
0.7298
0.7090
0.7274
64,905
+0.02(+2.36%)
Sep 07, 2023
0.7251
0.7400
0.7100
0.7106
94,393
-0.02(-2.07%)
Sep 06, 2023
0.7220
0.7500
0.7220
0.7256
84,197
-0.00(-0.60%)
Sep 05, 2023
0.7120
0.7300
0.7120
0.7300
60,537
+0.00(+0.00%)
Sep 01, 2023
0.7200
0.7430
0.7151
0.7300
58,888
+0.01(+0.97%)
Aug 31, 2023
0.7205
0.7381
0.7100
0.7230
72,903
+0.00(+0.35%)
Aug 30, 2023
0.7130
0.7340
0.7130
0.7205
51,728
+0.00(+0.06%)
Aug 29, 2023
0.7200
0.7234
0.7112
0.7201
97,556
+0.02(+2.67%)
Aug 28, 2023
0.6951
0.7149
0.6949
0.7014
130,454
+0.00(+0.70%)
Aug 25, 2023
0.7000
0.7151
0.6949
0.6965
83,233
-0.02(-2.86%)
Aug 24, 2023
0.7580
0.7700
0.6770
0.7170
403,512
-0.02(-2.70%)
Aug 23, 2023
0.7500
0.7599
0.7320
0.7369
81,974
-0.01(-1.69%)
Aug 22, 2023
0.7400
0.7600
0.7380
0.7496
77,309
-0.00(-0.05%)
Aug 21, 2023
0.7300
0.7823
0.7300
0.7500
92,281
+0.02(+2.74%)
Aug 18, 2023
0.7200
0.7459
0.7200
0.7300
154,881
+0.02(+2.10%)
Aug 17, 2023
0.7000
0.7300
0.6510
0.7150
308,560
+0.00(+0.18%)
Aug 16, 2023
0.7750
0.7900
0.7120
0.7137
591,554
-0.07(-8.50%)
Aug 15, 2023
0.8200
0.8259
0.7720
0.7800
353,333
-0.05(-5.57%)
Aug 14, 2023
0.8172
0.8408
0.8172
0.8260
129,147
-0.02(-2.61%)
Aug 11, 2023
0.8150
0.8481
0.8052
0.8481
181,248
+0.02(+2.92%)
Aug 10, 2023
0.8300
0.8384
0.8150
0.8240
97,429
+0.00(+0.49%)
Aug 09, 2023
0.8200
0.8250
0.8150
0.8200
61,839
-0.01(-0.61%)
Aug 08, 2023
0.8256
0.8389
0.8085
0.8250
151,378
-0.01(-0.60%)
Aug 07, 2023
0.8400
0.8588
0.8220
0.8300
182,056
-0.01(-0.69%)
Aug 04, 2023
0.8400
0.8580
0.8321
0.8358
160,377
+0.00(+0.11%)
Aug 03, 2023
0.8500
0.8700
0.8302
0.8349
257,516
-0.03(-3.48%)
Aug 02, 2023
0.8700
0.9080
0.8480
0.8650
377,760
-0.01(-0.61%)
Aug 01, 2023
0.9102
0.9300
0.8510
0.8703
571,630
-0.05(-5.40%)
Jul 31, 2023
0.8200
0.9300
0.8200
0.9200
981,752
+0.10(+12.20%)
Jul 28, 2023
0.8200
0.8484
0.8053
0.8200
719,307
+0.02(+2.51%)
Jul 27, 2023
0.8000
0.8350
0.7901
0.7999
668,718
-0.00(-0.01%)
Jul 26, 2023
0.8200
0.8200
0.7900
0.8000
165,977
+0.01(+0.76%)
Jul 25, 2023
0.7900
0.8000
0.7900
0.7940
161,971
+0.01(+1.26%)
Jul 24, 2023
0.7700
0.7950
0.7651
0.7841
274,236
+0.01(+1.40%)
Jul 21, 2023
0.7999
0.7999
0.7700
0.7733
319,649
-0.01(-1.85%)
Jul 20, 2023
0.8110
0.8110
0.7810
0.7879
211,984
-0.01(-1.71%)
Jul 19, 2023
0.8100
0.8150
0.7952
0.8016
271,775
-0.00(-0.55%)
Jul 18, 2023
0.8289
0.8289
0.8000
0.8060
271,401
-0.02(-1.86%)
Jul 17, 2023
0.8250
0.8300
0.8025
0.8213
172,664
+0.01(+1.40%)
Jul 14, 2023
0.8100
0.8300
0.8100
0.8100
174,615
-0.01(-1.22%)
Jul 13, 2023
0.8200
0.8339
0.8100
0.8200
288,707
-0.00(-0.24%)
Jul 12, 2023
0.8300
0.8490
0.8150
0.8220
363,361
-0.01(-1.56%)
Jul 11, 2023
0.8400
0.8498
0.8200
0.8350
231,836
+0.02(+2.18%)
Jul 10, 2023
0.8200
0.8498
0.8000
0.8172
419,953
-0.01(-1.54%)
Jul 07, 2023
0.8112
0.8351
0.8112
0.8300
174,729
+0.00(+0.57%)
Jul 06, 2023
0.8500
0.8500
0.8151
0.8253
237,811
-0.01(-0.81%)
Jul 05, 2023
0.8664
0.8740
0.8292
0.8320
230,360
-0.02(-2.01%)
Jul 03, 2023
0.8536
0.8700
0.8327
0.8491
208,497
+0.03(+3.30%)
Jun 30, 2023
0.8200
0.8400
0.8125
0.8220
174,506
-0.00(-0.36%)
Jun 29, 2023
0.8145
0.8290
0.8145
0.8250
123,073
+0.01(+1.65%)
Jun 28, 2023
0.8011
0.8320
0.8011
0.8116
154,711
-0.01(-1.21%)
Jun 27, 2023
0.8200
0.8251
0.8070
0.8215
110,904
+0.00(+0.18%)
Jun 26, 2023
0.8291
0.8298
0.8021
0.8200
137,211
+0.02(+2.50%)
Jun 23, 2023
0.8500
0.8500
0.8000
0.8000
496,473
-0.03(-3.85%)
Jun 22, 2023
0.8398
0.8491
0.8230
0.8320
109,898
-0.01(-0.95%)
Jun 21, 2023
0.8501
0.8501
0.8150
0.8400
181,911
+0.01(+0.80%)
Jun 20, 2023
0.8700
0.8700
0.8300
0.8333
169,985
-0.02(-1.96%)
Jun 16, 2023
0.8500
0.8699
0.8500
0.8500
172,958
-0.02(-2.29%)
Jun 15, 2023
0.8500
0.8700
0.8413
0.8699
196,888
+0.02(+2.21%)
Jun 14, 2023
0.9240
0.9256
0.8511
0.8511
156,682
-0.02(-2.17%)
Jun 13, 2023
0.8800
0.9599
0.8700
0.8700
411,263
+0.00(+0.00%)
Jun 12, 2023
0.8800
0.8850
0.8500
0.8700
166,969
+0.02(+2.00%)
Jun 09, 2023
0.8900
0.9000
0.8500
0.8529
144,521
-0.03(-3.90%)
Jun 08, 2023
0.8800
0.9000
0.8529
0.8875
144,593
+0.02(+2.20%)
Jun 07, 2023
0.8710
0.9100
0.8528
0.8684
229,825
+0.01(+0.98%)
Jun 06, 2023
0.8400
0.8953
0.8400
0.8600
173,602
+0.02(+2.09%)
Jun 05, 2023
0.8500
0.8615
0.8300
0.8424
133,778
-0.03(-3.17%)
Jun 02, 2023
0.8763
0.8799
0.8400
0.8700
150,370
+0.00(+0.00%)
Jun 01, 2023
0.8700
0.8900
0.8460
0.8700
197,865
+0.02(+2.90%)
May 31, 2023
0.8500
0.8630
0.8300
0.8455
159,814
+0.01(+0.67%)
May 30, 2023
0.8300
0.8543
0.8200
0.8399
171,813
+0.03(+3.69%)
May 26, 2023
0.8200
0.8497
0.8000
0.8100
278,441
-0.01(-0.74%)
May 25, 2023
0.8400
0.8500
0.8129
0.8160
138,662
-0.04(-5.12%)
May 24, 2023
0.8900
0.8972
0.8313
0.8600
208,675
-0.01(-0.58%)
May 23, 2023
0.8830
0.8902
0.8600
0.8650
186,704
+0.01(+1.50%)
May 22, 2023
0.8327
0.9100
0.8200
0.8522
242,259
+0.00(+0.26%)
May 19, 2023
0.8400
0.8591
0.8400
0.8500
114,861
+0.00(+0.00%)
May 18, 2023
0.8550
0.8697
0.8401
0.8500
222,254
-0.01(-0.58%)
May 17, 2023
0.8700
0.8700
0.8400
0.8550
183,379
-0.02(-1.72%)
May 16, 2023
0.8700
0.8800
0.8400
0.8700
262,172
-0.02(-2.17%)
May 15, 2023
0.8800
0.9099
0.8500
0.8893
227,147
-0.01(-0.64%)
May 12, 2023
0.9300
0.9400
0.8900
0.8950
137,671
-0.01(-1.43%)
May 11, 2023
1.000
1.010
0.8900
0.9080
473,647
-0.10(-10.02%)
May 10, 2023
0.9995
1.010
0.9800
1.009
166,294
+0.01(+0.91%)
May 09, 2023
0.9902
1.020
0.9730
1.000
175,288
-0.01(-0.99%)
May 08, 2023
0.9734
1.020
0.9600
1.010
233,362
+0.02(+2.02%)
May 05, 2023
0.9050
1.020
0.9002
0.9900
369,813
+0.09(+10.00%)
May 04, 2023
1.030
1.070
0.8800
0.9000
1,126,893
-0.11(-10.89%)
May 03, 2023
1.000
1.050
0.8600
1.010
6,846,324
+0.20(+24.85%)
May 02, 2023
0.8100
0.8200
0.7951
0.8090
309,353
+0.01(+0.84%)
May 01, 2023
0.8200
0.8457
0.8020
0.8023
109,432
-0.01(-0.95%)
Apr 28, 2023
0.8100
0.8350
0.7951
0.8100
116,080
-0.00(-0.61%)
Apr 27, 2023
0.8300
0.8400
0.8053
0.8150
202,444
-0.00(-0.56%)
Apr 26, 2023
0.8494
0.8494
0.8110
0.8196
119,903
+0.02(+2.42%)
Apr 25, 2023
0.8228
0.8428
0.7900
0.8002
449,212
-0.04(-4.27%)
Apr 24, 2023
0.9200
0.9399
0.8220
0.8359
387,897
-0.06(-7.07%)
Apr 21, 2023
0.9027
0.9250
0.8900
0.8995
123,832
-0.01(-1.12%)
Apr 20, 2023
0.9000
0.9200
0.8900
0.9097
120,628
-0.01(-0.96%)
Apr 19, 2023
0.9341
0.9449
0.9007
0.9185
124,486
-0.00(-0.01%)
Apr 18, 2023
0.9600
0.9700
0.9000
0.9186
290,421
-0.03(-3.31%)
Apr 17, 2023
0.9398
0.9598
0.9232
0.9500
147,566
+0.02(+2.61%)
Apr 14, 2023
0.9522
0.9522
0.9231
0.9258
258,446
-0.03(-2.76%)
Apr 13, 2023
1.000
1.000
0.9500
0.9521
294,661
-0.02(-2.37%)
Apr 12, 2023
1.000
1.010
0.9700
0.9752
192,406
-0.02(-2.45%)
Apr 11, 2023
1.000
1.000
0.9698
0.9997
214,831
+0.01(+0.98%)
Apr 10, 2023
1.020
1.020
0.9700
0.9900
235,259
-0.03(-2.94%)
Apr 06, 2023
1.000
1.030
0.9800
1.020
112,067
+0.02(+2.01%)
Apr 05, 2023
1.030
1.070
0.9501
0.9999
569,799
-0.04(-3.86%)
Apr 04, 2023
1.090
1.090
1.030
1.040
315,272
-0.02(-1.89%)
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.