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
Medipharm Labs Corp
(OP:
MEDIF
)
0.0619
+0.0031 (+5.27%)
Streaming Delayed Price
Updated: 3:11 PM EDT, May 17, 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, 2021
0.3909
0.3918
0.3746
0.3746
180,700
-0.01(-3.53%)
Apr 29, 2021
0.3815
0.3952
0.3810
0.3883
131,499
-0.01(-1.52%)
Apr 28, 2021
0.3922
0.3971
0.3792
0.3943
284,323
+0.01(+2.39%)
Apr 27, 2021
0.3839
0.3851
0.3744
0.3851
191,375
+0.01(+1.34%)
Apr 26, 2021
0.3810
0.3877
0.3700
0.3800
290,158
+0.01(+2.70%)
Apr 23, 2021
0.3678
0.3759
0.3620
0.3700
130,400
+0.00(+0.54%)
Apr 22, 2021
0.3800
0.3800
0.3633
0.3680
319,170
-0.01(-2.36%)
Apr 21, 2021
0.3669
0.3800
0.3600
0.3769
228,438
+0.01(+2.14%)
Apr 20, 2021
0.3763
0.3830
0.3606
0.3690
298,747
-0.01(-1.34%)
Apr 19, 2021
0.3813
0.3860
0.3700
0.3740
297,283
-0.00(-0.37%)
Apr 16, 2021
0.3787
0.3870
0.3670
0.3754
487,700
+0.00(+0.29%)
Apr 15, 2021
0.3793
0.3831
0.3710
0.3743
238,710
-0.00(-0.66%)
Apr 14, 2021
0.3769
0.3940
0.3711
0.3768
450,456
-0.01(-2.81%)
Apr 13, 2021
0.3886
0.4059
0.3820
0.3877
635,541
-0.01(-3.08%)
Apr 12, 2021
0.4114
0.4114
0.3885
0.4000
329,477
-0.02(-3.89%)
Apr 09, 2021
0.3773
0.4173
0.3728
0.4162
765,300
+0.03(+8.95%)
Apr 08, 2021
0.3810
0.3853
0.3691
0.3820
288,425
+0.01(+1.87%)
Apr 07, 2021
0.3905
0.3950
0.3725
0.3750
399,224
-0.01(-1.91%)
Apr 06, 2021
0.3836
0.3889
0.3770
0.3823
270,408
+0.01(+2.08%)
Apr 05, 2021
0.4090
0.4114
0.3700
0.3745
624,687
-0.02(-3.97%)
Apr 01, 2021
0.3789
0.4015
0.3687
0.3900
947,100
+0.03(+7.00%)
Mar 31, 2021
0.3641
0.3783
0.3630
0.3645
680,077
+0.00(+1.25%)
Mar 30, 2021
0.3693
0.3727
0.3575
0.3600
275,826
-0.00(-1.15%)
Mar 29, 2021
0.3824
0.3824
0.3531
0.3642
399,839
-0.01(-2.62%)
Mar 26, 2021
0.3870
0.3870
0.3562
0.3740
591,500
-0.00(-0.53%)
Mar 25, 2021
0.3683
0.3799
0.3641
0.3760
516,452
+0.00(+0.72%)
Mar 24, 2021
0.3900
0.3902
0.3728
0.3733
509,363
-0.01(-3.04%)
Mar 23, 2021
0.4105
0.4105
0.3780
0.3850
661,900
-0.02(-4.87%)
Mar 22, 2021
0.4026
0.4094
0.3908
0.4047
411,052
+0.00(+1.17%)
Mar 19, 2021
0.3821
0.4008
0.3813
0.4000
310,900
+0.01(+3.07%)
Mar 18, 2021
0.4000
0.4027
0.3850
0.3881
641,329
-0.01(-2.78%)
Mar 17, 2021
0.4049
0.4049
0.3839
0.3992
900,546
-0.01(-1.92%)
Mar 16, 2021
0.4222
0.4301
0.3976
0.4070
721,361
-0.01(-2.86%)
Mar 15, 2021
0.3937
0.4249
0.3856
0.4190
1,544,485
+0.03(+6.53%)
Mar 12, 2021
0.3767
0.4005
0.3720
0.3933
1,133,300
+0.01(+3.42%)
Mar 11, 2021
0.3917
0.3943
0.3750
0.3803
1,210,882
-0.00(-1.17%)
Mar 10, 2021
0.3969
0.4062
0.3801
0.3848
1,129,449
+0.00(+0.76%)
Mar 09, 2021
0.4000
0.4000
0.3797
0.3819
1,067,508
+0.01(+1.92%)
Mar 08, 2021
0.3919
0.3973
0.3660
0.3747
1,409,945
-0.01(-1.60%)
Mar 05, 2021
0.3910
0.3949
0.3529
0.3808
1,805,600
+0.01(+2.06%)
Mar 04, 2021
0.4117
0.4168
0.3565
0.3731
1,766,775
-0.03(-7.65%)
Mar 03, 2021
0.4321
0.4400
0.4000
0.4040
1,739,295
-0.03(-7.38%)
Mar 02, 2021
0.4630
0.4630
0.4107
0.4362
2,928,750
-0.09(-16.91%)
Mar 01, 2021
0.5400
0.5496
0.5201
0.5250
313,578
+0.01(+1.16%)
Feb 26, 2021
0.5591
0.5591
0.5100
0.5190
572,600
-0.02(-3.89%)
Feb 25, 2021
0.5977
0.5977
0.5239
0.5400
779,864
-0.04(-6.75%)
Feb 24, 2021
0.5556
0.5840
0.5400
0.5791
522,816
+0.04(+7.24%)
Feb 23, 2021
0.5706
0.5764
0.4894
0.5400
1,946,777
-0.04(-6.86%)
Feb 22, 2021
0.6153
0.6249
0.5700
0.5798
751,344
-0.02(-3.88%)
Feb 19, 2021
0.6229
0.6267
0.6001
0.6032
825,800
+0.00(+0.53%)
Feb 18, 2021
0.6509
0.6509
0.5953
0.6000
839,530
-0.04(-6.03%)
Feb 17, 2021
0.6487
0.6530
0.6060
0.6385
1,614,614
+0.03(+5.19%)
Feb 16, 2021
0.5800
0.6200
0.5700
0.6070
2,603,813
+0.04(+7.00%)
Feb 12, 2021
0.6044
0.6532
0.5560
0.5673
2,685,600
-0.03(-5.29%)
Feb 11, 2021
0.7700
0.7701
0.5910
0.5990
3,133,176
-0.11(-15.82%)
Feb 10, 2021
0.7551
0.7853
0.6600
0.7116
3,478,874
+0.00(+0.23%)
Feb 09, 2021
0.6032
0.7178
0.6032
0.7100
3,503,920
+0.11(+17.37%)
Feb 08, 2021
0.6216
0.6319
0.6000
0.6049
1,223,548
-0.01(-1.08%)
Feb 05, 2021
0.6463
0.6536
0.6050
0.6115
1,039,200
-0.03(-4.08%)
Feb 04, 2021
0.6136
0.6398
0.5807
0.6375
1,299,079
+0.03(+4.92%)
Feb 03, 2021
0.6066
0.6221
0.5650
0.6076
1,325,847
+0.02(+3.32%)
Feb 02, 2021
0.5198
0.5982
0.5097
0.5881
998,963
+0.07(+12.97%)
Feb 01, 2021
0.5131
0.5250
0.5000
0.5206
487,322
+0.02(+3.38%)
Jan 29, 2021
0.4950
0.5334
0.4660
0.5036
642,300
+0.00(+0.66%)
Jan 28, 2021
0.4962
0.5099
0.4770
0.5003
500,627
-0.01(-1.90%)
Jan 27, 2021
0.5293
0.5446
0.4994
0.5100
744,482
-0.02(-4.23%)
Jan 26, 2021
0.5561
0.5561
0.5300
0.5325
381,938
-0.00(-0.47%)
Jan 25, 2021
0.5743
0.5868
0.5300
0.5350
858,069
-0.04(-6.84%)
Jan 22, 2021
0.5407
0.5800
0.5111
0.5743
711,400
+0.02(+3.53%)
Jan 21, 2021
0.5759
0.5759
0.5311
0.5547
714,113
-0.03(-4.41%)
Jan 20, 2021
0.6000
0.6100
0.5700
0.5803
433,502
-0.02(-3.28%)
Jan 19, 2021
0.6300
0.6300
0.5800
0.6000
1,139,487
-0.00(-0.70%)
Jan 15, 2021
0.6967
0.7000
0.5990
0.6042
1,411,700
-0.06(-8.45%)
Jan 14, 2021
0.6000
0.6900
0.5970
0.6600
2,639,294
+0.08(+13.60%)
Jan 13, 2021
0.4657
0.6000
0.4657
0.5810
1,553,614
+0.12(+25.19%)
Jan 12, 2021
0.4752
0.4793
0.4400
0.4641
1,076,130
-0.01(-2.85%)
Jan 11, 2021
0.4161
0.4800
0.4161
0.4777
1,768,468
+0.06(+15.14%)
Jan 08, 2021
0.4316
0.4323
0.4000
0.4149
462,500
-0.01(-1.91%)
Jan 07, 2021
0.4207
0.4297
0.4038
0.4230
411,861
+0.02(+5.04%)
Jan 06, 2021
0.4057
0.4200
0.4000
0.4027
391,623
+0.00(+0.05%)
Jan 05, 2021
0.4006
0.4198
0.3850
0.4025
321,338
+0.01(+3.21%)
Jan 04, 2021
0.4210
0.4210
0.3829
0.3900
415,158
-0.02(-4.62%)
Dec 31, 2020
0.4089
0.4089
0.4089
266,184
+0.02(+3.99%)
Dec 30, 2020
0.3934
0.4025
0.3800
0.3932
266,184
+0.01(+3.09%)
Dec 29, 2020
0.4010
0.4029
0.3780
0.3814
495,391
-0.02(-4.89%)
Dec 28, 2020
0.4035
0.4247
0.3910
0.4010
348,460
+0.01(+1.26%)
Dec 24, 2020
0.4230
0.4230
0.3921
0.3960
202,100
-0.01(-1.86%)
Dec 23, 2020
0.3838
0.4161
0.3838
0.4035
360,384
+0.02(+4.26%)
Dec 22, 2020
0.4005
0.4005
0.3818
0.3870
447,875
-0.00(-0.67%)
Dec 21, 2020
0.4303
0.4403
0.3786
0.3896
956,885
-0.05(-12.25%)
Dec 18, 2020
0.4339
0.4500
0.4339
0.4440
236,000
+0.00(+0.91%)
Dec 17, 2020
0.4400
0.4500
0.4360
0.4400
263,975
-0.01(-2.22%)
Dec 16, 2020
0.4443
0.4521
0.4353
0.4500
207,906
+0.00(+0.00%)
Dec 15, 2020
0.4368
0.4567
0.4288
0.4500
391,310
+0.02(+4.65%)
Dec 14, 2020
0.4500
0.4669
0.4300
0.4300
463,279
-0.02(-3.37%)
Dec 11, 2020
0.4279
0.4500
0.4200
0.4450
186,400
+0.02(+4.71%)
Dec 10, 2020
0.4438
0.4451
0.4200
0.4250
220,774
-0.01(-1.87%)
Dec 09, 2020
0.4483
0.4582
0.4260
0.4331
540,561
-0.02(-4.75%)
Dec 08, 2020
0.4637
0.4737
0.4510
0.4547
250,382
-0.02(-3.28%)
Dec 07, 2020
0.4818
0.4818
0.4562
0.4701
306,525
-0.02(-3.39%)
Dec 04, 2020
0.4573
0.4874
0.4473
0.4866
508,700
+0.04(+8.13%)
Dec 03, 2020
0.4598
0.4700
0.4475
0.4500
320,237
+0.00(+0.00%)
Dec 02, 2020
0.4341
0.4630
0.4341
0.4500
343,118
+0.03(+5.98%)
Dec 01, 2020
0.4526
0.4638
0.4244
0.4246
252,155
-0.03(-6.27%)
Nov 30, 2020
0.4900
0.5045
0.4400
0.4530
706,006
+0.03(+7.86%)
Nov 27, 2020
0.4209
0.4209
0.4001
0.4200
154,400
+0.01(+1.74%)
Nov 25, 2020
0.4303
0.4353
0.4064
0.4128
319,200
-0.01(-2.43%)
Nov 24, 2020
0.4256
0.4272
0.4055
0.4231
321,604
+0.02(+5.77%)
Nov 23, 2020
0.4240
0.4368
0.4000
0.4000
247,675
-0.02(-4.65%)
Nov 20, 2020
0.4317
0.4400
0.4195
0.4195
170,200
-0.01(-2.89%)
Nov 19, 2020
0.4259
0.4320
0.4150
0.4320
93,534
+0.02(+4.10%)
Nov 18, 2020
0.4150
0.4409
0.4121
0.4150
345,909
-0.01(-1.19%)
Nov 17, 2020
0.4226
0.4332
0.4026
0.4200
507,580
+0.01(+1.20%)
Nov 16, 2020
0.5275
0.5300
0.4015
0.4150
1,977,345
-0.16(-28.32%)
Nov 13, 2020
0.5887
0.5988
0.5600
0.5790
2,682,500
-0.02(-3.34%)
Nov 12, 2020
0.5843
0.5994
0.5559
0.5990
811,274
+0.01(+2.06%)
Nov 11, 2020
0.6102
0.6146
0.5860
0.5869
319,878
-0.01(-1.36%)
Nov 10, 2020
0.6271
0.6428
0.5950
0.5950
386,948
-0.03(-4.88%)
Nov 09, 2020
0.6600
0.6839
0.6255
0.6255
374,433
-0.00(-0.73%)
Nov 06, 2020
0.6610
0.7500
0.6267
0.6301
584,300
-0.02(-3.51%)
Nov 05, 2020
0.6050
0.6714
0.6050
0.6530
228,264
+0.05(+8.60%)
Nov 04, 2020
0.6092
0.6228
0.6000
0.6013
188,669
-0.01(-1.72%)
Nov 03, 2020
0.6116
0.6273
0.6056
0.6118
130,571
-0.00(-0.16%)
Nov 02, 2020
0.6203
0.6289
0.6020
0.6128
166,144
+0.01(+2.10%)
Oct 30, 2020
0.6070
0.6290
0.5921
0.6002
118,100
-0.03(-4.58%)
Oct 29, 2020
0.6000
0.6300
0.5902
0.6290
309,867
+0.03(+4.82%)
Oct 28, 2020
0.6134
0.6200
0.6000
0.6001
168,809
-0.02(-2.74%)
Oct 27, 2020
0.6000
0.6339
0.6000
0.6170
128,854
-0.01(-0.96%)
Oct 26, 2020
0.6450
0.6569
0.6100
0.6230
135,817
-0.02(-3.32%)
Oct 23, 2020
0.6362
0.6500
0.6229
0.6444
114,500
+0.01(+1.48%)
Oct 22, 2020
0.6514
0.6960
0.6350
0.6350
258,843
-0.02(-2.92%)
Oct 21, 2020
0.6478
0.6637
0.6400
0.6541
409,650
-0.00(-0.62%)
Oct 20, 2020
0.6774
0.6882
0.6431
0.6582
234,405
-0.02(-2.29%)
Oct 19, 2020
0.6835
0.6969
0.6736
0.6736
185,475
-0.01(-1.52%)
Oct 16, 2020
0.6992
0.7150
0.6800
0.6840
103,100
-0.03(-4.32%)
Oct 15, 2020
0.7275
0.7370
0.6972
0.7149
166,957
-0.01(-1.99%)
Oct 14, 2020
0.7511
0.7649
0.7294
0.7294
90,089
-0.04(-4.65%)
Oct 13, 2020
0.8499
0.8499
0.7465
0.7650
301,559
-0.07(-8.93%)
Oct 12, 2020
0.7620
0.8488
0.7620
0.8400
165,080
+0.04(+5.66%)
Oct 09, 2020
0.8092
0.8300
0.7720
0.7950
288,000
+0.00(+0.20%)
Oct 08, 2020
0.7447
0.8000
0.7202
0.7934
240,168
+0.07(+9.00%)
Oct 07, 2020
0.7002
0.7282
0.6850
0.7279
159,011
+0.03(+4.51%)
Oct 06, 2020
0.7424
0.7482
0.6900
0.6965
163,542
-0.03(-4.12%)
Oct 05, 2020
0.7032
0.7358
0.7000
0.7264
290,603
+0.10(+15.74%)
Oct 02, 2020
0.6251
0.6359
0.5880
0.6276
106,700
+0.00(+0.03%)
Oct 01, 2020
0.6662
0.6662
0.6196
0.6274
133,539
-0.03(-4.94%)
Sep 30, 2020
0.6456
0.6792
0.6411
0.6600
146,212
+0.00(+0.63%)
Sep 29, 2020
0.6468
0.6680
0.6302
0.6559
61,583
+0.01(+0.91%)
Sep 28, 2020
0.6526
0.6622
0.6345
0.6500
108,596
+0.01(+1.59%)
Sep 25, 2020
0.6000
0.6450
0.6000
0.6398
130,500
+0.04(+6.46%)
Sep 24, 2020
0.6379
0.6400
0.5969
0.6010
337,160
-0.03(-4.60%)
Sep 23, 2020
0.6472
0.6712
0.6300
0.6300
192,960
-0.03(-4.02%)
Sep 22, 2020
0.6642
0.6743
0.6500
0.6564
156,918
+0.00(+0.27%)
Sep 21, 2020
0.6763
0.6835
0.6535
0.6546
178,855
-0.02(-3.09%)
Sep 18, 2020
0.7028
0.7028
0.6755
0.6755
156,000
-0.02(-2.55%)
Sep 17, 2020
0.7006
0.7027
0.6800
0.6932
143,695
+0.00(+0.46%)
Sep 16, 2020
0.7336
0.7336
0.6900
0.6900
175,516
-0.04(-5.48%)
Sep 15, 2020
0.7522
0.7615
0.7250
0.7300
118,206
-0.02(-2.94%)
Sep 14, 2020
0.7554
0.7721
0.7350
0.7521
112,905
+0.00(+0.21%)
Sep 11, 2020
0.7400
0.7636
0.7305
0.7505
147,100
+0.00(+0.07%)
Sep 10, 2020
0.7734
0.7745
0.7500
0.7500
91,151
-0.01(-0.91%)
Sep 09, 2020
0.7698
0.7850
0.7505
0.7569
119,442
+0.00(+0.54%)
Sep 08, 2020
0.7740
0.7947
0.7407
0.7528
109,173
-0.03(-3.49%)
Sep 04, 2020
0.7907
0.8179
0.7387
0.7800
281,700
-0.03(-3.33%)
Sep 03, 2020
0.8800
0.9129
0.7837
0.8069
344,482
-0.05(-6.36%)
Sep 02, 2020
0.7905
0.8617
0.7700
0.8617
493,646
+0.09(+11.91%)
Sep 01, 2020
0.7105
0.7771
0.7053
0.7700
304,434
+0.05(+6.74%)
Aug 31, 2020
0.7070
0.7400
0.6950
0.7214
201,332
+0.00(+0.19%)
Aug 28, 2020
0.7000
0.7200
0.6936
0.7200
67,200
+0.02(+2.13%)
Aug 27, 2020
0.7219
0.7263
0.7000
0.7050
116,449
-0.02(-2.08%)
Aug 26, 2020
0.7257
0.7333
0.7083
0.7200
139,073
+0.02(+2.77%)
Aug 25, 2020
0.6909
0.7053
0.6665
0.7006
81,814
+0.02(+3.56%)
Aug 24, 2020
0.7089
0.7141
0.6700
0.6765
130,029
-0.01(-1.96%)
Aug 21, 2020
0.7158
0.7237
0.6710
0.6900
133,700
-0.03(-4.18%)
Aug 20, 2020
0.7303
0.7500
0.6984
0.7201
155,833
-0.01(-1.36%)
Aug 19, 2020
0.6572
0.7459
0.6495
0.7300
285,668
+0.08(+12.43%)
Aug 18, 2020
0.6885
0.6900
0.6300
0.6493
475,493
-0.04(-5.24%)
Aug 17, 2020
0.7433
0.7532
0.6776
0.6852
460,270
-0.05(-6.39%)
Aug 14, 2020
0.7590
0.7721
0.6901
0.7320
444,000
-0.04(-4.85%)
Aug 13, 2020
0.7909
0.7992
0.7500
0.7693
261,503
-0.00(-0.62%)
Aug 12, 2020
0.7917
0.7917
0.7441
0.7741
80,857
-0.01(-0.93%)
Aug 11, 2020
0.7844
0.7946
0.7700
0.7814
100,048
+0.01(+0.85%)
Aug 10, 2020
0.7757
0.7763
0.7500
0.7748
162,600
+0.02(+2.61%)
Aug 07, 2020
0.7426
0.7572
0.7400
0.7551
344,000
+0.01(+0.95%)
Aug 06, 2020
0.7927
0.8000
0.7460
0.7480
225,745
-0.04(-5.03%)
Aug 05, 2020
0.7945
0.8100
0.7800
0.7876
71,689
-0.01(-1.39%)
Aug 04, 2020
0.7800
0.8051
0.7800
0.7987
170,936
+0.01(+1.10%)
Aug 03, 2020
0.7800
0.8030
0.7800
0.7900
143,475
-0.01(-0.68%)
Jul 31, 2020
0.8102
0.8251
0.7814
0.7954
86,200
-0.01(-1.80%)
Jul 30, 2020
0.8252
0.8252
0.7918
0.8100
195,802
-0.00(-0.28%)
Jul 29, 2020
0.8340
0.8361
0.8079
0.8123
92,371
-0.02(-2.66%)
Jul 28, 2020
0.8172
0.8427
0.8101
0.8345
187,117
+0.03(+3.73%)
Jul 27, 2020
0.8163
0.8300
0.8045
0.8045
181,546
-0.00(-0.52%)
Jul 24, 2020
0.8069
0.8200
0.7846
0.8087
185,900
+0.00(+0.15%)
Jul 23, 2020
0.8173
0.8300
0.7905
0.8075
432,457
-0.00(-0.31%)
Jul 22, 2020
0.8130
0.8382
0.7887
0.8100
282,296
-0.02(-2.41%)
Jul 21, 2020
0.8568
0.8797
0.7984
0.8300
258,567
-0.02(-2.35%)
Jul 20, 2020
0.8729
0.8802
0.8500
0.8500
186,863
-0.00(-0.35%)
Jul 17, 2020
0.8938
0.8969
0.8419
0.8530
106,200
-0.02(-2.26%)
Jul 16, 2020
0.8741
0.8860
0.8500
0.8727
201,080
+0.00(+0.31%)
Jul 15, 2020
0.9192
0.9192
0.8600
0.8700
112,246
-0.01(-0.91%)
Jul 14, 2020
0.9000
0.9000
0.8500
0.8780
93,872
-0.02(-1.90%)
Jul 13, 2020
0.8913
0.9300
0.8500
0.8950
194,901
+0.04(+4.56%)
Jul 10, 2020
0.7898
0.8636
0.7898
0.8560
84,300
+0.04(+4.39%)
Jul 09, 2020
0.8316
0.8568
0.7950
0.8200
388,715
-0.04(-4.65%)
Jul 08, 2020
0.8218
0.8800
0.8218
0.8600
155,098
+0.00(+0.29%)
Jul 07, 2020
0.8801
0.8844
0.8521
0.8575
150,580
-0.03(-3.79%)
Jul 06, 2020
0.9469
0.9485
0.8800
0.8913
244,681
-0.02(-2.64%)
Jul 02, 2020
0.8411
0.9451
0.8337
0.9155
279,800
+0.06(+6.45%)
Jul 01, 2020
0.8797
0.8800
0.8221
0.8600
222,498
+0.01(+1.65%)
Jun 30, 2020
0.8823
0.8938
0.8400
0.8460
610,231
-0.05(-5.69%)
Jun 29, 2020
0.8891
0.9390
0.8600
0.8970
288,372
-0.04(-4.01%)
Jun 26, 2020
0.9458
0.9700
0.9135
0.9345
338,100
-0.04(-3.66%)
Jun 25, 2020
0.9193
0.9800
0.9151
0.9700
160,133
+0.03(+2.67%)
Jun 24, 2020
0.9772
0.9848
0.9000
0.9448
499,790
-0.05(-4.57%)
Jun 23, 2020
1.000
1.040
0.9786
0.9900
484,796
-0.01(-0.77%)
Jun 22, 2020
1.040
1.050
0.9700
0.9977
422,454
-0.04(-4.07%)
Jun 19, 2020
1.100
1.100
0.9849
1.040
1,086,900
-0.04(-3.70%)
Jun 18, 2020
1.100
1.140
1.000
1.080
1,413,227
-0.18(-14.29%)
Jun 17, 2020
1.330
1.330
1.250
1.260
403,065
-0.07(-5.26%)
Jun 16, 2020
1.370
1.370
1.300
1.330
264,375
+0.00(+0.00%)
Jun 15, 2020
1.260
1.350
1.210
1.330
607,908
+0.07(+5.56%)
Jun 12, 2020
1.310
1.310
1.240
1.260
482,500
+0.02(+1.84%)
Jun 11, 2020
1.300
1.340
1.200
1.237
740,725
-0.12(-9.03%)
Jun 10, 2020
1.420
1.460
1.350
1.360
476,118
-0.06(-4.23%)
Jun 09, 2020
1.400
1.421
1.340
1.420
716,789
+0.01(+1.07%)
Jun 08, 2020
1.410
1.449
1.270
1.405
706,085
-0.01(-0.73%)
Jun 05, 2020
1.420
1.440
1.380
1.415
186,800
+0.01(+0.38%)
Jun 04, 2020
1.320
1.410
1.320
1.410
137,981
+0.03(+2.17%)
Jun 03, 2020
1.350
1.390
1.330
1.380
199,074
+0.04(+2.99%)
Jun 02, 2020
1.317
1.340
1.278
1.340
183,147
+0.03(+2.29%)
Jun 01, 2020
1.300
1.333
1.250
1.310
292,357
-0.00(-0.03%)
May 29, 2020
1.300
1.360
1.289
1.310
335,800
-0.08(-6.09%)
May 28, 2020
1.380
1.447
1.352
1.395
223,887
+0.02(+1.12%)
May 27, 2020
1.380
1.410
1.260
1.380
253,381
-0.01(-0.72%)
May 26, 2020
1.510
1.530
1.370
1.390
581,583
+0.00(+0.00%)
May 22, 2020
1.200
1.390
1.180
1.390
430,200
+0.17(+13.93%)
May 21, 2020
1.200
1.250
1.180
1.220
203,520
-0.01(-0.44%)
May 20, 2020
1.320
1.340
1.210
1.225
371,333
-0.05(-3.81%)
May 19, 2020
1.284
1.370
1.250
1.274
371,829
-0.09(-6.32%)
May 18, 2020
1.440
1.445
1.262
1.360
489,395
+0.11(+8.80%)
May 15, 2020
1.170
1.250
1.120
1.250
404,600
+0.12(+11.11%)
May 14, 2020
1.140
1.150
0.9700
1.125
580,414
+0.02(+2.27%)
May 13, 2020
1.290
1.290
1.070
1.100
540,280
-0.20(-15.23%)
May 12, 2020
1.340
1.370
1.290
1.298
205,980
-0.07(-5.28%)
May 11, 2020
1.390
1.390
1.360
1.370
178,517
-0.03(-1.97%)
May 08, 2020
1.420
1.440
1.370
1.398
135,400
-0.02(-1.58%)
May 07, 2020
1.450
1.466
1.407
1.420
66,526
+0.01(+0.49%)
May 06, 2020
1.410
1.440
1.350
1.413
194,842
+0.00(+0.26%)
May 05, 2020
1.460
1.530
1.409
1.409
193,916
-0.00(-0.04%)
May 04, 2020
1.290
1.411
1.270
1.410
175,349
+0.11(+8.46%)
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.