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
Foremost Lithium Resource & Technology Ltd
(OP:
FRRSF
)
6.050
UNCHANGED
Last Price
Updated: 3:40 PM EDT, Aug 21, 2023
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 31, 2022
0.2300
0.2460
0.2260
0.2459
72,997
+0.02(+9.78%)
Mar 30, 2022
0.2037
0.2369
0.2037
0.2240
51,482
+0.02(+8.47%)
Mar 29, 2022
0.2118
0.2349
0.2065
0.2065
108,371
-0.01(-2.50%)
Mar 28, 2022
0.2050
0.2193
0.2050
0.2118
27,629
+0.01(+4.18%)
Mar 25, 2022
0.1994
0.2140
0.1994
0.2033
30,571
-0.00(-0.93%)
Mar 24, 2022
0.2100
0.2209
0.2052
0.2052
75,606
-0.01(-3.57%)
Mar 23, 2022
0.2079
0.2164
0.2000
0.2128
66,611
+0.00(+0.66%)
Mar 22, 2022
0.2101
0.2162
0.2101
0.2114
8,753
-0.01(-3.91%)
Mar 21, 2022
0.2200
0.2200
0.2172
0.2200
177,325
+0.00(+0.00%)
Mar 18, 2022
0.2177
0.2309
0.2177
0.2200
46,980
-0.01(-3.13%)
Mar 17, 2022
0.2373
0.2373
0.2228
0.2271
135,600
+0.00(+0.93%)
Mar 16, 2022
0.2580
0.2580
0.2192
0.2250
27,091
-0.01(-6.09%)
Mar 15, 2022
0.2457
0.2457
0.2336
0.2396
46,404
-0.00(-0.70%)
Mar 14, 2022
0.2549
0.2549
0.2410
0.2413
29,010
-0.01(-4.28%)
Mar 11, 2022
0.2618
0.2618
0.2472
0.2521
74,915
-0.00(-1.91%)
Mar 10, 2022
0.2700
0.2703
0.2570
0.2570
47,124
-0.00(-1.23%)
Mar 09, 2022
0.2637
0.2696
0.2602
0.2602
6,700
+0.01(+4.00%)
Mar 08, 2022
0.2414
0.2574
0.2401
0.2502
62,013
+0.01(+3.35%)
Mar 07, 2022
0.2450
0.2632
0.2421
0.2421
76,799
-0.01(-3.51%)
Mar 04, 2022
0.2602
0.2602
0.2500
0.2509
25,459
-0.02(-6.87%)
Mar 03, 2022
0.2750
0.2900
0.2621
0.2694
98,655
-0.01(-2.04%)
Mar 02, 2022
0.2570
0.2823
0.2570
0.2750
40,310
+0.02(+5.85%)
Mar 01, 2022
0.2734
0.2734
0.2570
0.2598
53,366
-0.00(-1.81%)
Feb 28, 2022
0.2767
0.2861
0.2522
0.2646
145,254
+0.01(+1.97%)
Feb 25, 2022
0.2623
0.2700
0.2554
0.2595
67,210
+0.01(+5.53%)
Feb 24, 2022
0.2410
0.2459
0.2410
0.2459
109,764
-0.01(-3.46%)
Feb 23, 2022
0.2564
0.2681
0.2510
0.2547
32,404
+0.00(+1.47%)
Feb 22, 2022
0.2501
0.2820
0.2450
0.2510
112,919
-0.02(-7.28%)
Feb 18, 2022
0.2707
0
-0.01(-4.14%)
Feb 17, 2022
0.2939
0.2960
0.2720
0.2824
100,681
-0.01(-3.32%)
Feb 16, 2022
0.2850
0.2999
0.2850
0.2921
43,378
-0.01(-2.50%)
Feb 15, 2022
0.2886
0.3040
0.2810
0.2996
97,532
+0.01(+3.03%)
Feb 14, 2022
0.3005
0.3040
0.2900
0.2908
24,049
-0.01(-3.77%)
Feb 11, 2022
0.2945
0.3200
0.2945
0.3022
264,178
+0.01(+2.61%)
Feb 10, 2022
0.3107
0.3121
0.2945
0.2945
186,029
-0.02(-5.00%)
Feb 09, 2022
0.3376
0.3376
0.3060
0.3100
163,356
-0.02(-5.43%)
Feb 08, 2022
0.3148
0.3400
0.3148
0.3278
203,800
+0.01(+3.02%)
Feb 07, 2022
0.3260
0.3260
0.3260
0.3182
118,952
+0.02(+6.56%)
Feb 04, 2022
0.2800
0.3120
0.2800
0.2986
28,195
+0.01(+2.02%)
Feb 03, 2022
0.3200
0.2840
0.2927
85,102
-0.02(-6.31%)
Feb 02, 2022
0.3290
0.3290
0.2972
0.3124
266,414
+0.01(+2.80%)
Feb 01, 2022
0.2990
0.3061
0.2723
0.3039
209,376
+0.03(+10.59%)
Jan 31, 2022
0.2789
0.2916
0.2700
0.2748
16,916
+0.01(+2.46%)
Jan 28, 2022
0.2600
0.2700
0.2539
0.2682
85,403
+0.01(+1.98%)
Jan 27, 2022
0.2709
0.2867
0.2504
0.2630
101,368
-0.01(-2.59%)
Jan 26, 2022
0.2800
0.2879
0.2700
0.2700
22,200
-0.01(-2.53%)
Jan 25, 2022
0.2700
0.2909
0.2497
0.2770
199,289
+0.01(+4.92%)
Jan 24, 2022
0.2800
0.3090
0.2460
0.2640
332,440
-0.04(-13.98%)
Jan 21, 2022
0.3044
0.3133
0.2852
0.3069
206,757
-0.01(-2.35%)
Jan 20, 2022
0.3355
0.4150
0.3136
0.3143
763,252
-0.01(-1.78%)
Jan 19, 2022
0.3240
0.3406
0.3090
0.3200
96,288
+0.00(+0.00%)
Jan 18, 2022
0.3274
0.3370
0.3120
0.3200
512,472
-0.00(-1.33%)
Jan 14, 2022
0.3243
0
+0.02(+6.71%)
Jan 13, 2022
0.2847
0.3048
0.2741
0.3039
403,700
+0.03(+12.14%)
Jan 12, 2022
0.2620
0.2854
0.2620
0.2710
326,138
+0.01(+2.26%)
Jan 11, 2022
0.2750
0.2815
0.2530
0.2650
118,365
-0.02(-5.53%)
Jan 10, 2022
0.2960
0.2960
0.2550
0.2805
172,497
-0.00(-0.50%)
Jan 07, 2022
0.2452
0.2819
0.2318
0.2819
373,276
+0.06(+24.51%)
Jan 06, 2022
0.2233
0.2341
0.2233
0.2264
133,213
+0.00(+1.39%)
Jan 05, 2022
0.2240
0.2288
0.2165
0.2233
188,182
-0.00(-1.02%)
Jan 04, 2022
0.2332
0.2450
0.2230
0.2256
325,709
-0.01(-4.00%)
Jan 03, 2022
0.2100
0.2355
0.2100
0.2350
155,382
+0.01(+3.89%)
Dec 31, 2021
0.2000
0.2299
0.1990
0.2262
232,582
+0.03(+13.10%)
Dec 30, 2021
0.1875
0.2052
0.1755
0.2000
213,378
+0.02(+8.11%)
Dec 29, 2021
0.1952
0.1958
0.1850
0.1850
111,663
+0.00(+0.71%)
Dec 28, 2021
0.1900
0.2000
0.1790
0.1837
117,699
+0.00(+2.00%)
Dec 27, 2021
0.1706
0.2019
0.1706
0.1801
36,230
-0.02(-11.80%)
Dec 23, 2021
0.1950
0.2042
0.1819
0.2042
51,516
+0.02(+8.50%)
Dec 22, 2021
0.1821
0.1915
0.1815
0.1882
75,290
+0.00(+0.64%)
Dec 21, 2021
0.1830
0.1870
0.1800
0.1870
38,656
+0.00(+0.92%)
Dec 20, 2021
0.1973
0.1973
0.1820
0.1853
172,914
-0.01(-4.58%)
Dec 17, 2021
0.2000
0.2000
0.1870
0.1942
14,556
-0.00(-0.61%)
Dec 16, 2021
0.1895
0.2048
0.1860
0.1954
240,178
+0.01(+2.68%)
Dec 15, 2021
0.1820
0.1981
0.1820
0.1903
30,860
-0.01(-2.71%)
Dec 14, 2021
0.2009
0.2065
0.1864
0.1956
141,032
-0.01(-2.83%)
Dec 13, 2021
0.2090
0.2195
0.1951
0.2013
376,402
-0.01(-4.14%)
Dec 10, 2021
0.1993
0.2100
0.1940
0.2100
109,476
+0.02(+8.30%)
Dec 09, 2021
0.2000
0.2010
0.1933
0.1939
287,586
-0.01(-3.05%)
Dec 08, 2021
0.1810
0.2000
0.1810
0.2000
128,565
+0.02(+10.38%)
Dec 07, 2021
0.1673
0.1884
0.1560
0.1812
452,413
+0.01(+5.17%)
Dec 06, 2021
0.1853
0.2000
0.1703
0.1723
190,796
-0.01(-7.47%)
Dec 03, 2021
0.2060
0.2060
0.1859
0.1862
498,835
-0.01(-6.39%)
Dec 02, 2021
0.1920
0.2074
0.1911
0.1989
149,481
+0.00(+0.71%)
Dec 01, 2021
0.2008
0.2120
0.1921
0.1975
132,201
+0.00(+0.77%)
Nov 30, 2021
0.1810
0.1960
0.1810
0.1960
211,356
+0.01(+7.16%)
Nov 29, 2021
0.1770
0.1854
0.1746
0.1829
368,245
+0.01(+5.11%)
Nov 26, 2021
0.2100
0.2100
0.1700
0.1740
252,777
-0.02(-8.52%)
Nov 24, 2021
0.2125
0.2125
0.1820
0.1902
530,359
-0.00(-1.91%)
Nov 23, 2021
0.2040
0.2053
0.1846
0.1939
290,039
-0.00(-0.56%)
Nov 22, 2021
0.2252
0.2453
0.1715
0.1950
1,493,149
-0.03(-12.83%)
Nov 19, 2021
0.2060
0.2300
0.1900
0.2237
1,149,046
+0.03(+17.12%)
Nov 18, 2021
0.1871
0.1949
0.1864
0.1910
498,164
+0.00(+2.41%)
Nov 17, 2021
0.1680
0.1986
0.1663
0.1865
1,062,042
+0.02(+10.75%)
Nov 16, 2021
0.1280
0.1762
0.1280
0.1684
402,493
+0.04(+29.54%)
Nov 15, 2021
0.1320
0.1329
0.1278
0.1300
86,826
-0.00(-0.84%)
Nov 12, 2021
0.1343
0.1344
0.1311
0.1311
10,232
-0.00(-0.68%)
Nov 11, 2021
0.1442
0.1442
0.1320
0.1320
36,840
-0.01(-9.03%)
Nov 09, 2021
0.1450
0.1451
0.1309
0.1451
231,165
+0.01(+6.22%)
Nov 08, 2021
0.1495
0.1550
0.1359
0.1366
31,295
-0.00(-3.46%)
Nov 05, 2021
0.1324
0.1452
0.1267
0.1415
109,100
+0.01(+6.87%)
Nov 04, 2021
0.1300
0.1369
0.1300
0.1324
24,105
+0.00(+2.08%)
Nov 03, 2021
0.1229
0.1334
0.1229
0.1297
135,577
+0.02(+16.64%)
Nov 02, 2021
0.1255
0.1255
0.1112
0.1112
51,482
-0.02(-13.06%)
Nov 01, 2021
0.1275
0.1303
0.1217
0.1279
46,075
+0.01(+5.09%)
Oct 29, 2021
0.1200
0.1345
0.1200
0.1217
157,449
+0.00(+1.42%)
Oct 28, 2021
0.1089
0.1250
0.1071
0.1200
71,613
+0.02(+15.61%)
Oct 27, 2021
0.0891
0.1038
0.0891
0.1038
47,075
+0.02(+17.29%)
Oct 26, 2021
0.0826
0.0885
0.0885
20,670
+0.00(+4.61%)
Oct 25, 2021
0.0799
0.0846
0.0799
0.0846
10,195
-0.00(-1.17%)
Oct 22, 2021
0.0853
0.0856
0.0853
0.0856
2,905
+0.00(+1.30%)
Oct 21, 2021
0.0870
0.0871
0.0843
0.0845
950
-0.00(-0.59%)
Oct 20, 2021
0.0929
0.0930
0.0850
0.0850
6,000
-0.01(-7.21%)
Oct 19, 2021
0.0889
0.0934
0.0889
0.0916
6,500
+0.00(+2.12%)
Oct 18, 2021
0.0908
0.0908
0.0897
0.0897
1,665
-0.00(-1.21%)
Oct 15, 2021
0.0911
0.0911
0.0904
0.0908
6,470
+0.01(+7.58%)
Oct 14, 2021
0.0894
0.0897
0.0844
0.0844
13,710
-0.01(-6.33%)
Oct 13, 2021
0.0879
0.0901
0.0879
0.0901
1,823
-0.00(-0.55%)
Oct 12, 2021
0.0906
0.0906
0.0900
0.0906
10,000
+0.00(+1.12%)
Oct 11, 2021
0.0803
0.0896
0.0803
0.0896
2,750
-0.00(-1.54%)
Oct 08, 2021
0.0970
0.0986
0.0878
0.0910
33,462
+0.00(+4.24%)
Oct 07, 2021
0.0770
0.0874
0.0770
0.0873
25,190
+0.00(+5.43%)
Oct 06, 2021
0.0827
0.0860
0.0825
0.0828
93,839
-0.00(-4.17%)
Oct 05, 2021
0.0794
0.0864
0.0794
0.0864
1,547
-0.01(-6.29%)
Oct 04, 2021
0.0875
0.0922
0.0820
0.0922
12,193
+0.00(+3.36%)
Oct 01, 2021
0.0892
0.0892
0.0838
0.0892
3,045
+0.01(+6.44%)
Sep 30, 2021
0.0856
0.0856
0.0772
0.0838
12,165
-0.00(-0.95%)
Sep 29, 2021
0.0846
0.0846
0.0846
0.0846
393
-0.01(-7.44%)
Sep 28, 2021
0.0980
0.0988
0.0895
0.0914
31,743
-0.00(-4.19%)
Sep 27, 2021
0.0954
0.0954
0.0858
0.0954
2,165
+0.00(+5.30%)
Sep 24, 2021
0.0910
0.0910
0.0895
0.0906
31,100
-0.01(-5.53%)
Sep 23, 2021
0.0942
0.0959
0.0910
0.0959
17,090
+0.00(+2.90%)
Sep 21, 2021
0.0932
0.0932
0.0932
0
-0.01(-11.74%)
Sep 20, 2021
0.1040
0.1143
0.1003
0.1056
2,664
-0.01(-5.38%)
Sep 17, 2021
0.1140
0.1140
0.1094
0.1116
30,485
-0.00(-2.53%)
Sep 16, 2021
0.1138
0.1145
0.1138
0.1145
19,065
-0.00(-1.55%)
Sep 15, 2021
0.1163
0.1183
0.1163
0.1163
11,750
-0.00(-3.80%)
Sep 14, 2021
0.1209
0.1209
0.1160
0.1209
1,392
-0.01(-4.65%)
Sep 13, 2021
0.1245
0.1268
0.1172
0.1268
40,465
-0.00(-0.24%)
Sep 10, 2021
0.1320
0.1340
0.1271
0.1271
257,320
-0.00(-1.47%)
Sep 09, 2021
0.1153
0.1331
0.1130
0.1290
98,600
+0.01(+10.07%)
Sep 08, 2021
0.1285
0.1304
0.1172
0.1172
11,040
-0.01(-8.72%)
Sep 07, 2021
0.1241
0.1285
0.1150
0.1284
133,375
+0.00(+3.13%)
Sep 03, 2021
0.1167
0.1254
0.1137
0.1245
66,700
-0.00(-2.81%)
Sep 02, 2021
0.1257
0.1318
0.1257
0.1281
152,271
+0.00(+1.03%)
Sep 01, 2021
0.1224
0.1312
0.1093
0.1268
349,621
+0.01(+8.47%)
Aug 31, 2021
0.1104
0.1169
0.1104
0.1169
16,396
+0.01(+10.49%)
Aug 30, 2021
0.1063
0.1115
0.1028
0.1058
133,000
-0.00(-0.94%)
Aug 27, 2021
0.1019
0.1074
0.1019
0.1068
29,110
+0.00(+3.69%)
Aug 26, 2021
0.1000
0.1030
0.0943
0.1030
61,625
-0.00(-0.96%)
Aug 25, 2021
0.1000
0.1040
0.1000
0.1040
165,220
+0.00(+1.96%)
Aug 24, 2021
0.0890
0.1040
0.0890
0.1020
21,008
+0.01(+9.09%)
Aug 23, 2021
0.0935
0.0960
0.0935
0.0935
2,250
+0.00(+0.43%)
Aug 20, 2021
0.0900
0.0933
0.0891
0.0931
205,631
+0.00(+3.44%)
Aug 19, 2021
0.0888
0.0940
0.0888
0.0900
31,100
-0.00(-0.22%)
Aug 18, 2021
0.0828
0.0903
0.0828
0.0902
67,233
+0.01(+11.77%)
Aug 17, 2021
0.0788
0.0807
0.0771
0.0807
15,900
+0.00(+0.75%)
Aug 16, 2021
0.0743
0.0849
0.0743
0.0801
25,560
+0.01(+7.37%)
Aug 13, 2021
0.0750
0.0750
0.0746
0.0746
5,500
-0.01(-11.61%)
Aug 12, 2021
0.0844
0.0844
0.0844
0.0844
2,500
+0.00(+0.00%)
Aug 11, 2021
0.0844
0.0844
0.0844
0.0844
20,034
+0.00(+4.20%)
Aug 10, 2021
0.0780
0.0880
0.0780
0.0810
166,614
+0.00(+1.25%)
Aug 09, 2021
0.0800
0.0927
0.0800
0.0800
31,850
-0.01(-7.51%)
Aug 06, 2021
0.0895
0.0895
0.0864
0.0865
13,110
+0.00(+3.35%)
Aug 05, 2021
0.0950
0.0950
0.0837
0.0837
17,383
-0.01(-9.51%)
Aug 04, 2021
0.0920
0.0925
0.0879
0.0925
2,195
-0.00(-0.32%)
Aug 03, 2021
0.0949
0.0972
0.0900
0.0928
226,900
-0.00(-4.03%)
Jul 30, 2021
0.0967
0.0967
0.0967
0
+0.01(+10.39%)
Jul 29, 2021
0.0902
0.0936
0.0876
0.0876
10,996
+0.00(+1.15%)
Jul 28, 2021
0.0873
0.0873
0.0866
0.0866
6,045
-0.01(-9.89%)
Jul 27, 2021
0.0961
0.0961
0.0961
0.0961
559
-0.00(-0.21%)
Jul 26, 2021
0.1052
0.1052
0.0963
0.0963
18,350
+0.00(+0.31%)
Jul 23, 2021
0.0936
0.1000
0.0908
0.0960
232,820
+0.01(+7.74%)
Jul 22, 2021
0.0891
0.0891
0.0891
0.0891
201
+0.00(+2.30%)
Jul 21, 2021
0.0899
0.0899
0.0870
0.0871
27,200
+0.00(+0.11%)
Jul 20, 2021
0.0800
0.0879
0.0800
0.0870
24,555
-0.00(-3.33%)
Jul 19, 2021
0.0893
0.1000
0.0893
0.0900
29,998
-0.01(-10.00%)
Jul 16, 2021
0.0952
0.1000
0.0952
0.1000
1,626
+0.00(+0.00%)
Jul 15, 2021
0.0942
0.1000
0.0910
0.1000
21,351
+0.00(+3.52%)
Jul 14, 2021
0.0988
0.1000
0.0955
0.0966
215,980
-0.01(-6.94%)
Jul 13, 2021
0.1039
0.1173
0.1032
0.1038
30,143
-0.01(-8.71%)
Jul 12, 2021
0.1106
0.1137
0.1076
0.1137
18,759
+0.01(+5.47%)
Jul 09, 2021
0.1085
0.1135
0.1076
0.1078
225,615
-0.00(-1.46%)
Jul 08, 2021
0.1136
0.1136
0.1094
0.1094
3,000
-0.01(-6.17%)
Jul 07, 2021
0.1143
0.1166
0.1143
0.1166
1,844
+0.00(+4.20%)
Jul 06, 2021
0.1236
0.1267
0.1119
0.1119
52,034
-0.01(-10.19%)
Jul 02, 2021
0.1212
0.1259
0.1171
0.1246
27,900
+0.00(+3.40%)
Jul 01, 2021
0.1212
0.1212
0.1054
0.1205
6,097
-0.00(-2.59%)
Jun 30, 2021
0.1176
0.1237
0.1127
0.1237
4,310
+0.02(+14.96%)
Jun 29, 2021
0.1018
0.1076
0.1018
0.1076
30,515
+0.00(+0.00%)
Jun 28, 2021
0.1109
0.1109
0.1051
0.1076
25,953
-0.00(-2.98%)
Jun 25, 2021
0.1189
0.1189
0.1030
0.1109
44,786
+0.01(+5.62%)
Jun 24, 2021
0.1188
0.1200
0.1040
0.1050
28,327
-0.01(-5.32%)
Jun 23, 2021
0.1062
0.1146
0.1050
0.1109
9,090
+0.00(+4.62%)
Jun 22, 2021
0.1033
0.1060
0.1033
0.1060
140,530
+0.00(+1.05%)
Jun 21, 2021
0.0989
0.1095
0.0989
0.1049
123,275
-0.00(-4.20%)
Jun 18, 2021
0.1037
0.1095
0.1036
0.1095
127,170
-0.00(-3.01%)
Jun 17, 2021
0.1200
0.1200
0.1114
0.1129
33,836
-0.01(-6.69%)
Jun 16, 2021
0.1230
0.1277
0.1200
0.1210
5,440
-0.00(-3.20%)
Jun 15, 2021
0.1259
0.1259
0.1211
0.1250
12,071
-0.01(-3.85%)
Jun 14, 2021
0.1387
0.1387
0.1272
0.1300
15,945
-0.01(-5.04%)
Jun 11, 2021
0.1230
0.1369
0.1200
0.1369
10,187
+0.01(+7.29%)
Jun 10, 2021
0.1276
0.1276
0.1276
0.1276
100
-0.01(-3.77%)
Jun 09, 2021
0.1372
0.1372
0.1326
0.1326
3,442
+0.00(+2.00%)
Jun 08, 2021
0.1277
0.1326
0.1277
0.1300
46,441
+0.00(+0.00%)
Jun 07, 2021
0.1240
0.1375
0.1240
0.1300
199,295
-0.01(-4.55%)
Jun 04, 2021
0.1311
0.1400
0.1311
0.1362
58,150
-0.00(-0.66%)
Jun 03, 2021
0.1440
0.1440
0.1359
0.1371
44,629
-0.00(-3.18%)
Jun 02, 2021
0.1440
0.1457
0.1405
0.1416
29,593
+0.01(+3.89%)
Jun 01, 2021
0.1447
0.1447
0.1363
0.1363
20,715
-0.00(-3.13%)
May 28, 2021
0.1402
0.1502
0.1402
0.1407
121,775
-0.00(-1.61%)
May 27, 2021
0.1488
0.1494
0.1403
0.1430
168,950
-0.00(-3.31%)
May 26, 2021
0.1618
0.1618
0.1440
0.1479
189,290
-0.01(-8.25%)
May 25, 2021
0.1530
0.1612
0.1477
0.1612
67,573
+0.00(+0.75%)
May 24, 2021
0.1533
0.1600
0.1527
0.1600
9,961
+0.01(+4.78%)
May 21, 2021
0.1522
0.1561
0.1522
0.1527
4,892
+0.00(+0.26%)
May 20, 2021
0.1468
0.1576
0.1468
0.1523
79,210
+0.01(+5.91%)
May 19, 2021
0.1441
0.1443
0.1380
0.1438
154,782
-0.01(-4.77%)
May 18, 2021
0.1486
0.1600
0.1486
0.1510
49,573
-0.01(-5.63%)
May 17, 2021
0.1437
0.1600
0.1433
0.1600
69,947
+0.02(+14.37%)
May 14, 2021
0.1365
0.1533
0.1365
0.1399
81,794
+0.00(+1.67%)
May 13, 2021
0.1315
0.1398
0.1315
0.1376
9,000
+0.00(+1.93%)
May 12, 2021
0.1444
0.1525
0.1347
0.1350
487,200
-0.01(-5.33%)
May 11, 2021
0.1235
0.1426
0.1200
0.1426
118,391
+0.01(+11.41%)
May 10, 2021
0.1200
0.1311
0.1200
0.1280
33,815
-0.00(-3.61%)
May 07, 2021
0.1246
0.1329
0.1246
0.1328
25,078
+0.00(+3.67%)
May 06, 2021
0.1222
0.1281
0.1200
0.1281
55,416
+0.00(+2.48%)
May 05, 2021
0.1249
0.1253
0.1200
0.1250
44,818
+0.00(+0.24%)
May 04, 2021
0.1326
0.1350
0.1213
0.1247
36,449
-0.00(-3.26%)
May 03, 2021
0.1350
0.1350
0.1220
0.1289
30,530
-0.00(-1.45%)
Apr 30, 2021
0.1300
0.1308
0.1256
0.1308
11,200
+0.00(+0.62%)
Apr 29, 2021
0.1300
0.1344
0.1255
0.1300
4,968
+0.00(+1.01%)
Apr 28, 2021
0.1300
0.1320
0.1252
0.1287
36,971
-0.00(-2.50%)
Apr 27, 2021
0.1250
0.1320
0.1250
0.1320
7,264
-0.00(-2.44%)
Apr 26, 2021
0.1383
0.1383
0.1296
0.1353
12,309
+0.00(+1.73%)
Apr 23, 2021
0.1325
0.1379
0.1316
0.1330
15,500
+0.00(+0.38%)
Apr 22, 2021
0.1400
0.1400
0.1241
0.1325
40,785
+0.00(+1.84%)
Apr 21, 2021
0.1278
0.1350
0.1227
0.1301
31,869
+0.00(+3.42%)
Apr 20, 2021
0.1200
0.1282
0.1186
0.1258
34,633
+0.00(+0.64%)
Apr 19, 2021
0.1240
0.1293
0.1231
0.1250
105,354
-0.01(-4.21%)
Apr 16, 2021
0.1357
0.1364
0.1238
0.1305
94,400
-0.01(-3.90%)
Apr 15, 2021
0.1455
0.1470
0.1311
0.1358
99,584
-0.01(-4.37%)
Apr 14, 2021
0.1350
0.1563
0.1350
0.1420
79,817
-0.01(-5.27%)
Apr 13, 2021
0.1421
0.1593
0.1350
0.1499
537,455
+0.01(+4.75%)
Apr 12, 2021
0.1304
0.1441
0.1304
0.1431
184,732
+0.01(+9.15%)
Apr 09, 2021
0.1348
0.1382
0.1311
0.1311
14,300
-0.00(-1.21%)
Apr 08, 2021
0.1379
0.1408
0.1303
0.1327
28,320
-0.01(-4.39%)
Apr 07, 2021
0.1334
0.1388
0.1301
0.1388
5,320
-0.00(-1.07%)
Apr 06, 2021
0.1380
0.1403
0.1260
0.1403
30,854
+0.01(+6.05%)
Apr 05, 2021
0.1320
0.1344
0.1271
0.1323
85,220
-0.00(-0.68%)
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.