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
Altamira Gold Corp
(OP:
EQTRF
)
0.0885
+0.0088 (+11.04%)
Streaming Delayed Price
Updated: 3:18 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 29, 2022
0.1540
0.1694
0.1427
0.1694
28,840
+0.02(+16.11%)
Apr 28, 2022
0.1453
0.1490
0.1400
0.1459
30,822
-0.00(-0.88%)
Apr 27, 2022
0.1378
0.1472
0.1250
0.1472
182,594
+0.01(+5.07%)
Apr 26, 2022
0.1401
0.1401
0.1401
0.1401
2,000
+0.00(+1.60%)
Apr 25, 2022
0.1400
0.1450
0.1250
0.1379
72,797
-0.01(-4.90%)
Apr 22, 2022
0.1584
0.1584
0.1450
0.1450
84,232
-0.01(-3.97%)
Apr 21, 2022
0.1562
0.1600
0.1510
0.1510
180,904
-0.00(-1.05%)
Apr 20, 2022
0.1558
0.1625
0.1526
0.1526
67,340
-0.00(-2.80%)
Apr 19, 2022
0.1570
0.1600
0.1570
0.1570
20,000
-0.01(-4.50%)
Apr 18, 2022
0.1664
0.1684
0.1600
0.1644
99,485
+0.01(+4.05%)
Apr 14, 2022
0.1563
0.1584
0.1563
0.1580
19,330
-0.00(-1.00%)
Apr 13, 2022
0.1587
0.1596
0.1566
0.1596
89,935
+0.00(+0.13%)
Apr 12, 2022
0.1475
0.1600
0.1433
0.1594
528,383
+0.02(+12.41%)
Apr 11, 2022
0.1400
0.1571
0.1400
0.1418
294,087
+0.01(+8.08%)
Apr 08, 2022
0.1434
0.1434
0.1305
0.1312
134,020
-0.00(-2.45%)
Apr 07, 2022
0.1419
0.1425
0.1343
0.1345
96,950
-0.01(-7.24%)
Apr 06, 2022
0.1465
0.1485
0.1400
0.1450
130,249
-0.01(-3.33%)
Apr 05, 2022
0.1515
0.1534
0.1491
0.1500
14,400
+0.00(+0.00%)
Apr 04, 2022
0.1560
0.1575
0.1465
0.1500
51,823
-0.00(-2.60%)
Apr 01, 2022
0.1635
0.1654
0.1540
0.1540
86,501
-0.01(-5.87%)
Mar 31, 2022
0.1680
0.1687
0.1632
0.1636
177,383
-0.01(-4.33%)
Mar 30, 2022
0.1709
0.1710
0.1709
0.1710
26,900
+0.01(+3.64%)
Mar 29, 2022
0.1642
0.1652
0.1640
0.1650
8,250
+0.00(+1.79%)
Mar 28, 2022
0.1769
0.1769
0.1621
0.1621
42,152
-0.01(-4.65%)
Mar 25, 2022
0.1611
0.1700
0.1611
0.1700
5,830
+0.01(+3.66%)
Mar 24, 2022
0.1729
0.1750
0.1640
0.1640
78,822
-0.01(-6.23%)
Mar 23, 2022
0.1713
0.1749
0.1713
0.1749
5,547
+0.00(+0.98%)
Mar 22, 2022
0.1820
0.1820
0.1732
0.1732
23,794
-0.02(-10.07%)
Mar 21, 2022
0.1900
0.1950
0.1900
0.1926
3,599
+0.01(+3.33%)
Mar 18, 2022
0.1949
0.1949
0.1864
0.1864
4,200
-0.00(-0.85%)
Mar 17, 2022
0.1908
0.1908
0.1826
0.1880
21,050
+0.00(+2.17%)
Mar 16, 2022
0.1840
0.1840
0.1788
0.1840
15,200
-0.01(-4.96%)
Mar 15, 2022
0.1936
0.1989
0.1936
0.1936
6,150
+0.01(+2.65%)
Mar 14, 2022
0.1857
0.1886
0.1805
0.1886
77,156
+0.00(+1.78%)
Mar 11, 2022
0.1930
0.1964
0.1853
0.1853
53,765
-0.00(-0.38%)
Mar 10, 2022
0.1930
0.1930
0.1860
0.1860
32,199
+0.00(+2.31%)
Mar 09, 2022
0.1818
0.1861
0.1818
0.1818
22,743
-0.00(-0.98%)
Mar 08, 2022
0.1772
0.1850
0.1768
0.1836
139,027
+0.00(+1.83%)
Mar 07, 2022
0.1742
0.1860
0.1741
0.1803
70,723
-0.00(-1.42%)
Mar 04, 2022
0.1788
0.1829
0.1741
0.1829
66,200
+0.00(+2.01%)
Mar 03, 2022
0.1675
0.1793
0.1675
0.1793
21,000
+0.01(+3.28%)
Mar 02, 2022
0.1800
0.1830
0.1720
0.1736
47,542
-0.00(-2.42%)
Mar 01, 2022
0.1800
0.1838
0.1722
0.1779
45,022
-0.00(-0.06%)
Feb 28, 2022
0.1777
0.1800
0.1674
0.1780
43,034
+0.01(+4.58%)
Feb 25, 2022
0.1696
0.1750
0.1661
0.1702
23,016
-0.01(-3.13%)
Feb 24, 2022
0.1870
0.1892
0.1696
0.1757
100,190
-0.01(-4.92%)
Feb 23, 2022
0.1763
0.1858
0.1700
0.1848
90,953
-0.00(-0.11%)
Feb 22, 2022
0.1774
0.1850
0.1700
0.1850
224,938
+0.01(+8.76%)
Feb 18, 2022
0.1701
0
-0.00(-1.39%)
Feb 17, 2022
0.1741
0.1832
0.1700
0.1725
285,822
+0.00(+2.80%)
Feb 16, 2022
0.1478
0.1746
0.1478
0.1678
338,538
+0.02(+16.04%)
Feb 15, 2022
0.1570
0.1577
0.1439
0.1446
119,990
-0.01(-7.90%)
Feb 14, 2022
0.1585
0.1585
0.1541
0.1570
26,687
-0.01(-7.65%)
Feb 11, 2022
0.1513
0.1700
0.1511
0.1700
63,000
+0.01(+9.47%)
Feb 10, 2022
0.1627
0.1627
0.1523
0.1553
51,065
-0.01(-4.67%)
Feb 09, 2022
0.1594
0.1668
0.1589
0.1629
92,200
-0.00(-1.27%)
Feb 08, 2022
0.1575
0.1659
0.1575
0.1650
10,120
+0.00(+1.91%)
Feb 07, 2022
0.1623
0.1658
0.1619
0.1619
7,035
+0.00(+0.19%)
Feb 04, 2022
0.1567
0.1616
0.1557
0.1616
59,888
+0.01(+3.19%)
Feb 03, 2022
0.1650
0.1541
0.1566
8,500
-0.01(-4.16%)
Feb 02, 2022
0.1646
0.1650
0.1634
0.1634
2,000
+0.01(+3.29%)
Feb 01, 2022
0.1611
0.1611
0.1444
0.1582
11,350
+0.01(+4.84%)
Jan 31, 2022
0.1413
0.1509
0.1328
0.1509
93,000
+0.01(+3.50%)
Jan 28, 2022
0.1470
0.1470
0.1358
0.1458
48,450
-0.01(-5.45%)
Jan 27, 2022
0.1518
0.1542
0.1491
0.1542
140,116
-0.00(-1.15%)
Jan 26, 2022
0.1595
0.1595
0.1528
0.1560
27,036
+0.00(+1.36%)
Jan 25, 2022
0.1566
0.1590
0.1539
0.1539
27,874
-0.00(-0.06%)
Jan 24, 2022
0.1600
0.1760
0.1540
0.1540
13,170
-0.01(-4.23%)
Jan 21, 2022
0.1579
0.1685
0.1579
0.1608
24,516
-0.01(-7.21%)
Jan 20, 2022
0.1694
0.1734
0.1634
0.1733
23,427
+0.01(+3.46%)
Jan 19, 2022
0.1640
0.1723
0.1640
0.1675
38,541
-0.00(-2.73%)
Jan 14, 2022
0.1722
0
-0.01(-4.81%)
Jan 13, 2022
0.1745
0.1809
0.1745
0.1809
26,952
+0.01(+5.42%)
Jan 12, 2022
0.1700
0.1733
0.1700
0.1716
38,758
+0.01(+5.28%)
Jan 11, 2022
0.1700
0.1700
0.1630
0.1630
3,302
-0.00(-2.28%)
Jan 10, 2022
0.1700
0.1700
0.1611
0.1668
37,741
-0.00(-1.88%)
Jan 07, 2022
0.1660
0.1700
0.1654
0.1700
21,366
+0.00(+2.53%)
Jan 06, 2022
0.1636
0.1700
0.1636
0.1658
45,835
-0.01(-4.82%)
Jan 05, 2022
0.1800
0.1800
0.1717
0.1742
49,996
-0.00(-2.13%)
Jan 04, 2022
0.1782
0.1786
0.1710
0.1780
75,636
-0.02(-7.77%)
Jan 03, 2022
0.1675
0.1930
0.1675
0.1930
12,675
+0.02(+14.61%)
Dec 31, 2021
0.1671
0.1684
0.1658
0.1684
29,999
+0.00(+2.87%)
Dec 30, 2021
0.1691
0.1691
0.1568
0.1637
131,048
-0.01(-3.19%)
Dec 29, 2021
0.1940
0.1940
0.1600
0.1691
177,406
-0.04(-20.24%)
Dec 28, 2021
0.1700
0.2120
0.1700
0.2120
111,917
+0.03(+17.78%)
Dec 27, 2021
0.2000
0.2000
0.1772
0.1800
85,923
+0.00(+1.64%)
Dec 23, 2021
0.1690
0.1771
0.1547
0.1771
133,285
+0.01(+4.36%)
Dec 22, 2021
0.1730
0.1730
0.1622
0.1697
54,098
-0.00(-1.74%)
Dec 21, 2021
0.1789
0.1789
0.1727
0.1727
80,550
+0.00(+1.59%)
Dec 20, 2021
0.1611
0.1711
0.1611
0.1700
17,250
+0.00(+0.35%)
Dec 17, 2021
0.1645
0.1694
0.1645
0.1694
6,775
-0.00(-0.35%)
Dec 16, 2021
0.1700
0.1700
0.1572
0.1700
173,250
+0.01(+6.38%)
Dec 15, 2021
0.1570
0.1600
0.1500
0.1598
45,360
-0.00(-0.13%)
Dec 14, 2021
0.1578
0.1600
0.1550
0.1600
28,959
+0.00(+0.00%)
Dec 13, 2021
0.1600
0.1600
0.1552
0.1600
20,995
-0.00(-2.97%)
Dec 10, 2021
0.1600
0.1700
0.1581
0.1649
44,200
-0.00(-0.96%)
Dec 09, 2021
0.1633
0.1665
0.1633
0.1665
107,500
+0.00(+2.52%)
Dec 08, 2021
0.1624
0.1624
0.1624
0.1624
11,700
-0.00(-0.37%)
Dec 07, 2021
0.1500
0.1630
0.1500
0.1630
58,740
+0.01(+5.84%)
Dec 06, 2021
0.1585
0.1860
0.1540
0.1540
23,820
-0.01(-6.44%)
Dec 03, 2021
0.1600
0.1646
0.1581
0.1646
44,156
+0.01(+3.26%)
Dec 02, 2021
0.1754
0.1754
0.1594
0.1594
89,347
-0.01(-6.89%)
Dec 01, 2021
0.1974
0.1974
0.1712
0.1712
172,484
-0.02(-8.94%)
Nov 30, 2021
0.1405
0.1880
0.1556
0.1880
77,749
+0.03(+20.82%)
Nov 29, 2021
0.1692
0.1692
0.1517
0.1556
148,549
-0.01(-6.77%)
Nov 26, 2021
0.1671
0.1700
0.1669
0.1669
28,055
-0.01(-3.47%)
Nov 24, 2021
0.1729
0.1863
0.1729
0.1729
4,155
+0.00(+0.29%)
Nov 23, 2021
0.1785
0.1900
0.1723
0.1724
22,111
-0.01(-2.93%)
Nov 22, 2021
0.1990
0.1990
0.1751
0.1776
19,445
-0.01(-5.73%)
Nov 19, 2021
0.1789
0.1924
0.1700
0.1884
46,388
+0.01(+5.55%)
Nov 18, 2021
0.1970
0.1797
0.1750
0.1785
256,965
-0.04(-18.53%)
Nov 17, 2021
0.2077
0.2235
0.2000
0.2191
24,987
+0.01(+6.98%)
Nov 16, 2021
0.2122
0.2170
0.2048
0.2048
18,994
-0.02(-7.29%)
Nov 15, 2021
0.2263
0.2268
0.2150
0.2209
30,116
+0.00(+1.05%)
Nov 12, 2021
0.2199
0.2251
0.2176
0.2186
26,236
+0.00(+1.67%)
Nov 11, 2021
0.2199
0.2230
0.2137
0.2150
32,872
+0.00(+2.33%)
Nov 10, 2021
0.1950
0.2101
302,569
+0.02(+8.08%)
Nov 09, 2021
0.1980
0.1980
0.1850
0.1944
130,275
-0.00(-1.82%)
Nov 08, 2021
0.1980
0.2000
0.1919
0.1980
263,677
+0.00(+2.06%)
Nov 05, 2021
0.1937
0.1982
0.1836
0.1940
300,128
+0.01(+3.74%)
Nov 04, 2021
0.1935
0.2096
0.1861
0.1870
220,700
+0.00(+0.00%)
Nov 03, 2021
0.1800
0.1870
0.1800
0.1870
22,000
-0.00(-0.53%)
Nov 02, 2021
0.1976
0.1976
0.1827
0.1880
19,250
-0.02(-7.84%)
Nov 01, 2021
0.1936
0.2068
0.1978
0.2040
112,730
+0.01(+3.13%)
Oct 29, 2021
0.2026
0.2063
0.1898
0.1978
43,698
-0.01(-2.85%)
Oct 28, 2021
0.2027
0.2144
0.2027
0.2036
10,000
-0.00(-1.59%)
Oct 27, 2021
0.2096
0.2152
0.2025
0.2069
181,700
-0.00(-1.57%)
Oct 26, 2021
0.1750
0.2102
202,782
+0.01(+5.10%)
Oct 25, 2021
0.2003
0.2105
0.2000
0.2000
282,899
+0.00(+1.27%)
Oct 22, 2021
0.1800
0.2040
0.1745
0.1975
481,188
+0.02(+10.83%)
Oct 21, 2021
0.1770
0.1782
0.1700
0.1782
48,025
+0.00(+1.14%)
Oct 20, 2021
0.1780
0.1850
0.1739
0.1762
57,080
+0.00(+0.40%)
Oct 19, 2021
0.1947
0.1958
0.1755
0.1755
34,947
-0.02(-9.68%)
Oct 18, 2021
0.1951
0.2191
0.1861
0.1943
29,015
-0.01(-5.68%)
Oct 15, 2021
0.2000
0.2107
0.2000
0.2060
25,878
+0.00(+2.33%)
Oct 14, 2021
0.2183
0.2189
0.2013
0.2013
36,151
-0.01(-4.05%)
Oct 13, 2021
0.1998
0.2098
0.1998
0.2098
4,022
+0.01(+7.53%)
Oct 12, 2021
0.1951
0.2000
0.1951
0.1951
580
-0.00(-1.27%)
Oct 11, 2021
0.2012
0.2012
0.1813
0.1976
9,935
-0.00(-1.98%)
Oct 08, 2021
0.2023
0.2078
0.1959
0.2016
8,265
-0.01(-6.23%)
Oct 07, 2021
0.2233
0.2233
0.2067
0.2150
28,426
+0.00(+0.47%)
Oct 06, 2021
0.1920
0.2173
0.1920
0.2140
35,700
+0.02(+9.24%)
Oct 05, 2021
0.2350
0.2350
0.1959
0.1959
19,980
-0.01(-6.27%)
Oct 04, 2021
0.2050
0.2117
0.1983
0.2090
14,125
-0.01(-5.00%)
Oct 01, 2021
0.2140
0.2274
0.2140
0.2200
21,663
+0.03(+18.22%)
Sep 30, 2021
0.2000
0.2000
0.1861
0.1861
1,250
-0.01(-6.72%)
Sep 29, 2021
0.2100
0.2100
0.1941
0.1995
29,655
-0.03(-12.58%)
Sep 28, 2021
0.1800
0.2282
0.1799
0.2282
32,665
+0.05(+26.01%)
Sep 27, 2021
0.1610
0.1811
0.1610
0.1811
19,315
+0.02(+12.48%)
Sep 24, 2021
0.1631
0.1631
0.1610
0.1610
58,610
-0.01(-3.01%)
Sep 23, 2021
0.1749
0.1749
0.1660
0.1660
23,990
-0.00(-0.54%)
Sep 22, 2021
0.1748
0.1748
0.1669
0.1669
1,690
-0.00(-1.94%)
Sep 21, 2021
0.1591
0.1738
0.1591
0.1702
68,036
+0.01(+4.23%)
Sep 20, 2021
0.1814
0.1814
0.1600
0.1633
68,212
-0.03(-13.55%)
Sep 17, 2021
0.1852
0.1935
0.1837
0.1889
43,350
+0.00(+0.48%)
Sep 16, 2021
0.1800
0.1880
0.1750
0.1880
92,962
+0.02(+10.59%)
Sep 15, 2021
0.1857
0.1857
0.1700
0.1700
32,182
-0.01(-5.92%)
Sep 14, 2021
0.1804
0.1834
0.1695
0.1807
37,928
-0.00(-1.69%)
Sep 13, 2021
0.1710
0.1838
0.1618
0.1838
348,507
+0.00(+0.99%)
Sep 10, 2021
0.1955
0.1955
0.1812
0.1820
97,780
-0.01(-2.99%)
Sep 09, 2021
0.1977
0.1998
0.1876
0.1876
12,540
-0.01(-6.25%)
Sep 08, 2021
0.1924
0.2001
0.1924
0.2001
4,100
-0.01(-2.86%)
Sep 07, 2021
0.2050
0.2161
0.2050
0.2060
14,625
-0.00(-1.90%)
Sep 03, 2021
0.2091
0.2200
0.2001
0.2100
104,392
+0.01(+2.44%)
Sep 02, 2021
0.2085
0.2144
0.1940
0.2050
29,836
-0.00(-1.54%)
Sep 01, 2021
0.2048
0.2086
0.2048
0.2082
28,050
+0.01(+4.10%)
Aug 31, 2021
0.2005
0.2066
0.2000
0.2000
39,600
+0.00(+2.20%)
Aug 30, 2021
0.2073
0.2076
0.1957
0.1957
119,679
-0.01(-6.77%)
Aug 27, 2021
0.1885
0.2130
0.1885
0.2099
68,690
+0.01(+6.22%)
Aug 26, 2021
0.1976
0.1976
0.1976
0.1976
500
-0.00(-0.70%)
Aug 25, 2021
0.2130
0.2130
0.1940
0.1990
17,758
-0.00(-1.53%)
Aug 24, 2021
0.2082
0.2130
0.2021
0.2021
74,610
-0.01(-4.17%)
Aug 23, 2021
0.2100
0.2130
0.1998
0.2109
72,850
+0.00(+0.43%)
Aug 20, 2021
0.2029
0.2100
0.1985
0.2100
25,695
+0.00(+0.00%)
Aug 19, 2021
0.2081
0.2100
0.1900
0.2100
168,791
+0.01(+4.48%)
Aug 18, 2021
0.2165
0.2165
0.2008
0.2010
32,628
-0.03(-11.22%)
Aug 17, 2021
0.2300
0.2300
0.2133
0.2264
202,732
-0.00(-1.99%)
Aug 16, 2021
0.2300
0.2498
0.2300
0.2310
18,504
-0.01(-5.79%)
Aug 13, 2021
0.2250
0.2452
0.2250
0.2452
65,560
+0.02(+9.76%)
Aug 12, 2021
0.2234
0.2234
0.2234
0.2234
251
+0.00(+0.99%)
Aug 11, 2021
0.2160
0.2212
0.2115
0.2212
19,135
+0.01(+3.66%)
Aug 10, 2021
0.2154
0.2163
0.2090
0.2134
100,801
-0.00(-1.39%)
Aug 09, 2021
0.2350
0.2350
0.2164
0.2164
36,657
-0.03(-12.74%)
Aug 06, 2021
0.2750
0.2800
0.2379
0.2480
107,576
-0.04(-12.89%)
Aug 05, 2021
0.2840
0.2847
0.2829
0.2847
24,300
+0.01(+2.04%)
Aug 04, 2021
0.2785
0.2837
0.2785
0.2790
30,750
-0.00(-0.29%)
Aug 03, 2021
0.2795
0.2810
0.2673
0.2798
52,978
-0.01(-4.51%)
Aug 02, 2021
0.2930
0.2930
0.2829
0.2930
8,135
+0.01(+3.53%)
Jul 30, 2021
0.2722
0.2830
0.2650
0.2830
33,619
+0.02(+8.14%)
Jul 29, 2021
0.2562
0.2690
0.2461
0.2617
72,790
+0.03(+13.49%)
Jul 28, 2021
0.2258
0.2400
0.2258
0.2306
111,383
-0.00(-0.17%)
Jul 27, 2021
0.2262
0.2340
0.2262
0.2310
44,562
+0.00(+0.22%)
Jul 26, 2021
0.2290
0.2359
0.2265
0.2305
228,720
+0.02(+7.21%)
Jul 23, 2021
0.2105
0.2154
0.2100
0.2150
48,210
-0.00(-0.32%)
Jul 22, 2021
0.2300
0.2309
0.2130
0.2157
54,585
-0.01(-2.93%)
Jul 21, 2021
0.2170
0.2236
0.2156
0.2222
29,950
+0.01(+2.87%)
Jul 20, 2021
0.2055
0.2166
0.2051
0.2160
41,620
+0.00(+1.89%)
Jul 19, 2021
0.2201
0.2201
0.1920
0.2120
345,742
-0.00(-1.35%)
Jul 16, 2021
0.2303
0.2303
0.2017
0.2149
235,141
-0.01(-4.49%)
Jul 15, 2021
0.2286
0.2286
0.2250
0.2250
42,115
+0.00(+0.90%)
Jul 14, 2021
0.2329
0.2377
0.2230
0.2230
34,935
-0.01(-3.59%)
Jul 13, 2021
0.2408
0.2408
0.2250
0.2313
77,293
-0.01(-5.20%)
Jul 12, 2021
0.2450
0.2525
0.2377
0.2440
127,116
-0.00(-0.41%)
Jul 09, 2021
0.2400
0.2460
0.2182
0.2450
151,806
+0.00(+1.96%)
Jul 08, 2021
0.2482
0.2486
0.2232
0.2403
410,418
-0.01(-5.62%)
Jul 07, 2021
0.2534
0.2570
0.2495
0.2546
113,675
+0.01(+2.33%)
Jul 06, 2021
0.2702
0.2702
0.2488
0.2488
191,750
-0.03(-9.86%)
Jul 02, 2021
0.2721
0.2769
0.2610
0.2760
69,973
-0.01(-2.30%)
Jul 01, 2021
0.2665
0.2930
0.2631
0.2825
53,293
+0.02(+6.40%)
Jun 30, 2021
0.2560
0.2700
0.2540
0.2655
61,155
+0.01(+2.08%)
Jun 29, 2021
0.2710
0.2710
0.2600
0.2601
102,430
-0.01(-2.47%)
Jun 28, 2021
0.2687
0.2736
0.2653
0.2667
54,050
-0.00(-0.11%)
Jun 25, 2021
0.2772
0.2772
0.2663
0.2670
51,108
+0.00(+0.75%)
Jun 24, 2021
0.2865
0.2884
0.2650
0.2650
45,821
-0.00(-0.86%)
Jun 23, 2021
0.2850
0.2897
0.2673
0.2673
41,389
-0.01(-5.25%)
Jun 22, 2021
0.2786
0.2821
0.2705
0.2821
61,262
+0.00(+0.07%)
Jun 21, 2021
0.2859
0.2956
0.2815
0.2819
78,865
-0.00(-1.40%)
Jun 18, 2021
0.2750
0.2859
0.2656
0.2859
101,006
+0.00(+0.32%)
Jun 17, 2021
0.3040
0.3040
0.2655
0.2850
169,085
-0.02(-5.00%)
Jun 16, 2021
0.2971
0.3086
0.2900
0.3000
213,589
+0.01(+4.49%)
Jun 15, 2021
0.2650
0.3069
0.2650
0.2871
568,243
+0.02(+8.75%)
Jun 14, 2021
0.2950
0.2995
0.2377
0.2640
604,265
-0.03(-10.93%)
Jun 11, 2021
0.2994
0.3073
0.2950
0.2964
54,739
-0.01(-2.05%)
Jun 10, 2021
0.3050
0.3154
0.2988
0.3026
119,803
-0.00(-1.11%)
Jun 09, 2021
0.3195
0.3200
0.3060
0.3060
37,829
-0.01(-4.38%)
Jun 08, 2021
0.3059
0.3225
0.3049
0.3200
385,558
+0.02(+6.67%)
Jun 07, 2021
0.3138
0.3263
0.2995
0.3000
117,800
-0.02(-7.24%)
Jun 04, 2021
0.3225
0.3234
0.3161
0.3234
78,134
+0.00(+1.06%)
Jun 03, 2021
0.3389
0.3389
0.3094
0.3200
164,687
-0.02(-6.71%)
Jun 02, 2021
0.3445
0.3445
0.3268
0.3430
84,950
+0.00(+0.88%)
Jun 01, 2021
0.3374
0.3460
0.3349
0.3400
95,210
+0.00(+0.00%)
May 28, 2021
0.3401
0.3500
0.3354
0.3400
91,166
-0.00(-1.08%)
May 27, 2021
0.3500
0.3589
0.3429
0.3437
47,169
-0.01(-2.63%)
May 26, 2021
0.3674
0.3789
0.3500
0.3530
105,143
-0.02(-6.42%)
May 25, 2021
0.3782
0.3782
0.3650
0.3772
199,553
-0.03(-8.00%)
May 24, 2021
0.3900
0.4230
0.3900
0.4100
20,716
+0.04(+11.56%)
May 21, 2021
0.3684
0.3739
0.3555
0.3675
67,090
+0.00(+0.77%)
May 20, 2021
0.3720
0.3720
0.3600
0.3647
71,717
-0.00(-0.68%)
May 19, 2021
0.3700
0.3700
0.3500
0.3672
51,336
-0.00(-0.54%)
May 18, 2021
0.3800
0.3800
0.3557
0.3692
73,466
+0.01(+3.45%)
May 17, 2021
0.3555
0.3690
0.3508
0.3569
204,182
+0.00(+0.28%)
May 14, 2021
0.3561
0.3596
0.3508
0.3559
43,474
+0.01(+3.31%)
May 13, 2021
0.3334
0.3600
0.3330
0.3445
91,937
+0.00(+1.32%)
May 12, 2021
0.3474
0.3600
0.3400
0.3400
78,516
-0.01(-2.72%)
May 11, 2021
0.3470
0.3495
0.3300
0.3495
174,895
+0.01(+2.79%)
May 10, 2021
0.3149
0.3900
0.3124
0.3400
237,767
+0.03(+8.42%)
May 07, 2021
0.2881
0.3178
0.2846
0.3136
111,164
+0.03(+10.07%)
May 06, 2021
0.2806
0.2877
0.2788
0.2849
18,750
+0.01(+2.59%)
May 05, 2021
0.2770
0.2979
0.2738
0.2777
137,460
-0.02(-7.43%)
May 04, 2021
0.3052
0.3089
0.2959
0.3000
74,906
-0.01(-3.23%)
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.