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
Phunware, Inc. - Common Stock
(NQ:
PHUN
)
6.660
-0.270 (-3.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 30, 2023
0.1195
0.1200
0.1135
0.1162
3,179,474
-0.00(-2.35%)
Nov 29, 2023
0.1300
0.1349
0.1178
0.1190
4,385,454
-0.01(-8.46%)
Nov 28, 2023
0.1300
0.1309
0.1260
0.1300
1,692,848
+0.00(+1.56%)
Nov 27, 2023
0.1352
0.1352
0.1270
0.1280
2,415,004
-0.00(-1.54%)
Nov 24, 2023
0.1275
0.1300
0.1225
0.1300
1,288,450
+0.00(+2.12%)
Nov 22, 2023
0.1222
0.1275
0.1222
0.1273
1,628,834
+0.00(+1.19%)
Nov 21, 2023
0.1250
0.1290
0.1160
0.1258
3,763,273
+0.00(+0.64%)
Nov 20, 2023
0.1320
0.1320
0.1231
0.1250
3,020,442
-0.00(-3.18%)
Nov 17, 2023
0.1350
0.1362
0.1281
0.1291
3,299,358
-0.01(-6.79%)
Nov 16, 2023
0.1495
0.1495
0.1292
0.1385
5,464,530
-0.01(-6.86%)
Nov 15, 2023
0.1500
0.1530
0.1430
0.1487
3,082,328
-0.00(-1.98%)
Nov 14, 2023
0.1460
0.1600
0.1455
0.1517
2,303,563
+0.00(+2.92%)
Nov 13, 2023
0.1460
0.1511
0.1451
0.1474
1,723,033
+0.00(+0.75%)
Nov 10, 2023
0.1601
0.1676
0.1450
0.1463
3,015,893
-0.02(-12.45%)
Nov 09, 2023
0.1742
0.1760
0.1651
0.1671
2,693,589
-0.01(-4.95%)
Nov 08, 2023
0.1808
0.1838
0.1739
0.1758
1,635,983
-0.01(-4.35%)
Nov 07, 2023
0.1840
0.1840
0.1775
0.1838
1,427,380
+0.01(+3.26%)
Nov 06, 2023
0.1848
0.1848
0.1739
0.1780
1,527,870
-0.00(-1.49%)
Nov 03, 2023
0.1738
0.1825
0.1728
0.1807
1,555,639
+0.01(+5.36%)
Nov 02, 2023
0.1700
0.1738
0.1673
0.1715
1,187,212
-0.00(-0.29%)
Nov 01, 2023
0.1748
0.1753
0.1689
0.1720
813,036
-0.00(-1.66%)
Oct 31, 2023
0.1700
0.1760
0.1671
0.1749
1,332,733
+0.01(+4.98%)
Oct 30, 2023
0.1740
0.1760
0.1662
0.1666
1,070,135
-0.01(-4.25%)
Oct 27, 2023
0.1700
0.1779
0.1675
0.1740
1,263,923
+0.00(+1.28%)
Oct 26, 2023
0.1700
0.1834
0.1650
0.1718
2,026,751
-0.00(-0.35%)
Oct 25, 2023
0.1828
0.1859
0.1724
0.1724
1,046,172
-0.01(-7.81%)
Oct 24, 2023
0.2000
0.1999
0.1820
0.1870
1,786,876
-0.01(-2.91%)
Oct 23, 2023
0.1853
0.1928
0.1782
0.1926
1,841,087
+0.01(+4.39%)
Oct 20, 2023
0.1840
0.1850
0.1737
0.1845
1,095,623
+0.00(+2.44%)
Oct 19, 2023
0.1804
0.1850
0.1788
0.1801
1,583,644
-0.00(-0.28%)
Oct 18, 2023
0.1930
0.1930
0.1800
0.1806
1,257,940
-0.01(-3.01%)
Oct 17, 2023
0.1790
0.1949
0.1777
0.1862
1,787,372
+0.00(+2.25%)
Oct 16, 2023
0.1720
0.1860
0.1681
0.1821
3,535,586
+0.01(+6.43%)
Oct 13, 2023
0.1772
0.1772
0.1680
0.1711
961,851
-0.00(-2.73%)
Oct 12, 2023
0.1773
0.1850
0.1743
0.1759
1,171,332
-0.00(-2.28%)
Oct 11, 2023
0.1800
0.1850
0.1747
0.1800
1,084,934
+0.00(+1.35%)
Oct 10, 2023
0.1730
0.1785
0.1683
0.1776
1,308,544
+0.01(+6.41%)
Oct 09, 2023
0.1714
0.1738
0.1662
0.1669
1,509,353
-0.00(-1.82%)
Oct 06, 2023
0.1772
0.1798
0.1690
0.1700
2,291,454
-0.00(-0.58%)
Oct 05, 2023
0.1827
0.1950
0.1710
0.1710
1,809,287
-0.01(-5.52%)
Oct 04, 2023
0.1822
0.1823
0.1700
0.1810
1,683,015
-0.00(-1.09%)
Oct 03, 2023
0.1911
0.1949
0.1807
0.1830
1,372,852
-0.01(-3.68%)
Oct 02, 2023
0.1836
0.1937
0.1800
0.1900
1,557,352
+0.01(+6.20%)
Sep 29, 2023
0.1829
0.1900
0.1730
0.1789
2,337,873
+0.00(+1.53%)
Sep 28, 2023
0.1900
0.1901
0.1750
0.1762
2,215,028
-0.01(-7.26%)
Sep 27, 2023
0.2156
0.2200
0.1900
0.1900
2,143,374
-0.01(-7.32%)
Sep 26, 2023
0.2156
0.2177
0.2050
0.2050
1,144,547
-0.00(-1.20%)
Sep 25, 2023
0.2100
0.2109
0.2099
0.2075
1,323,626
+0.01(+3.13%)
Sep 22, 2023
0.2190
0.2225
0.2000
0.2012
1,298,528
-0.01(-4.14%)
Sep 21, 2023
0.2350
0.2369
0.2007
0.2099
2,465,872
-0.03(-11.06%)
Sep 20, 2023
0.2500
0.2487
0.2353
0.2360
1,019,646
-0.01(-2.07%)
Sep 19, 2023
0.2483
0.2570
0.2400
0.2410
748,782
-0.01(-2.43%)
Sep 18, 2023
0.2661
0.2700
0.2451
0.2470
1,362,686
-0.01(-3.67%)
Sep 15, 2023
0.2773
0.2797
0.2564
0.2564
1,175,028
-0.01(-2.88%)
Sep 14, 2023
0.2580
0.2730
0.2500
0.2640
1,460,240
+0.01(+5.39%)
Sep 13, 2023
0.2580
0.2630
0.2505
0.2505
661,603
+0.00(+0.12%)
Sep 12, 2023
0.2600
0.2650
0.2500
0.2502
752,344
-0.01(-3.29%)
Sep 11, 2023
0.2400
0.2652
0.2352
0.2587
1,505,570
+0.02(+7.48%)
Sep 08, 2023
0.2650
0.2650
0.2400
0.2407
1,847,387
-0.01(-5.42%)
Sep 07, 2023
0.2686
0.2700
0.2507
0.2545
2,163,588
-0.01(-5.25%)
Sep 06, 2023
0.2753
0.2800
0.2653
0.2686
994,277
-0.01(-1.97%)
Sep 05, 2023
0.2882
0.2900
0.2705
0.2740
2,211,447
-0.01(-2.25%)
Sep 01, 2023
0.2882
0.2967
0.2801
0.2803
1,055,321
+0.00(+0.29%)
Aug 31, 2023
0.3016
0.3040
0.2780
0.2795
1,896,502
-0.03(-8.24%)
Aug 30, 2023
0.2700
0.3145
0.2610
0.3046
3,142,509
+0.03(+12.77%)
Aug 29, 2023
0.2614
0.2777
0.2520
0.2701
2,467,254
+0.01(+1.92%)
Aug 28, 2023
0.2880
0.2899
0.2500
0.2650
3,667,004
-0.02(-7.54%)
Aug 25, 2023
0.3003
0.3061
0.2811
0.2866
3,271,398
-0.00(-0.17%)
Aug 24, 2023
0.3251
0.3299
0.2830
0.2871
3,839,848
-0.03(-10.34%)
Aug 23, 2023
0.3210
0.3286
0.3125
0.3202
958,322
-0.00(-1.48%)
Aug 22, 2023
0.3380
0.3380
0.3213
0.3250
755,287
-0.01(-2.17%)
Aug 21, 2023
0.3341
0.3388
0.3220
0.3322
784,261
+0.00(+0.54%)
Aug 18, 2023
0.3260
0.3383
0.3250
0.3304
1,052,823
+0.00(+1.51%)
Aug 17, 2023
0.3400
0.3398
0.3207
0.3255
922,291
+0.00(+0.15%)
Aug 16, 2023
0.3440
0.3538
0.3250
0.3250
1,583,404
-0.02(-4.61%)
Aug 15, 2023
0.3500
0.3579
0.3400
0.3407
1,472,146
-0.01(-3.68%)
Aug 14, 2023
0.3500
0.3600
0.3450
0.3537
1,220,642
+0.00(+0.20%)
Aug 11, 2023
0.3500
0.3600
0.3425
0.3530
1,947,207
-0.01(-2.75%)
Aug 10, 2023
0.3700
0.3900
0.3504
0.3630
2,486,685
-0.01(-1.89%)
Aug 09, 2023
0.3700
0.3790
0.3645
0.3700
1,670,895
-0.01(-1.33%)
Aug 08, 2023
0.3820
0.3985
0.3750
0.3750
930,502
-0.02(-4.60%)
Aug 07, 2023
0.4100
0.4144
0.3850
0.3931
942,038
-0.02(-5.89%)
Aug 04, 2023
0.4111
0.4390
0.4111
0.4177
2,059,044
+0.01(+1.63%)
Aug 03, 2023
0.4020
0.4200
0.4010
0.4110
1,210,317
-0.00(-0.12%)
Aug 02, 2023
0.4088
0.4115
0.3920
0.4115
1,773,683
+0.00(+0.37%)
Aug 01, 2023
0.4090
0.4100
0.3950
0.4100
1,499,226
+0.00(+0.24%)
Jul 31, 2023
0.3802
0.4195
0.3714
0.4090
3,432,681
+0.03(+7.92%)
Jul 28, 2023
0.3700
0.3800
0.3598
0.3790
1,976,028
+0.02(+4.15%)
Jul 27, 2023
0.3920
0.4088
0.3504
0.3639
4,627,451
-0.05(-11.82%)
Jul 26, 2023
0.4162
0.4200
0.3725
0.4127
6,283,550
+0.04(+11.84%)
Jul 25, 2023
0.3480
0.3840
0.3450
0.3690
8,321,917
+0.02(+7.24%)
Jul 24, 2023
0.3830
0.3850
0.3345
0.3441
8,744,526
-0.04(-9.45%)
Jul 21, 2023
0.4300
0.4912
0.3790
0.3800
50,143,392
-0.01(-1.99%)
Jul 20, 2023
0.3967
0.4090
0.3850
0.3877
3,580,284
-0.00(-1.10%)
Jul 19, 2023
0.4110
0.4159
0.3911
0.3920
1,603,178
-0.02(-4.39%)
Jul 18, 2023
0.4157
0.4170
0.4027
0.4100
794,960
+0.00(+0.47%)
Jul 17, 2023
0.4100
0.4220
0.3950
0.4081
1,279,028
-0.01(-1.99%)
Jul 14, 2023
0.4100
0.4210
0.4002
0.4164
2,906,587
+0.02(+4.36%)
Jul 13, 2023
0.4000
0.4060
0.3805
0.3990
2,378,856
+0.01(+2.31%)
Jul 12, 2023
0.4100
0.4050
0.3737
0.3900
3,960,180
-0.01(-2.26%)
Jul 11, 2023
0.4400
0.4400
0.3935
0.3990
2,330,615
-0.03(-7.01%)
Jul 10, 2023
0.4512
0.4666
0.4226
0.4291
1,709,845
-0.02(-5.28%)
Jul 07, 2023
0.4925
0.5000
0.3333
0.4530
2,133,362
-0.05(-9.40%)
Jul 06, 2023
0.5290
0.5299
0.4888
0.5000
1,115,921
-0.02(-4.58%)
Jul 05, 2023
0.5200
0.5400
0.5200
0.5240
2,106,629
+0.00(+0.77%)
Jul 03, 2023
0.5400
0.5400
0.5150
0.5200
519,847
-0.02(-3.70%)
Jun 30, 2023
0.5500
0.5500
0.5310
0.5400
430,177
-0.00(-0.72%)
Jun 29, 2023
0.5300
0.5450
0.5217
0.5439
460,138
+0.02(+4.60%)
Jun 28, 2023
0.5200
0.5410
0.5101
0.5200
522,733
+0.01(+1.38%)
Jun 27, 2023
0.5108
0.5199
0.5010
0.5129
854,514
-0.01(-1.54%)
Jun 26, 2023
0.5130
0.5360
0.5101
0.5209
375,953
+0.01(+1.84%)
Jun 23, 2023
0.5400
0.5496
0.5020
0.5115
1,728,252
-0.02(-4.41%)
Jun 22, 2023
0.5386
0.5493
0.5200
0.5351
437,631
+0.00(+0.77%)
Jun 21, 2023
0.5600
0.5600
0.5250
0.5310
1,062,853
-0.02(-3.45%)
Jun 20, 2023
0.5933
0.6000
0.5500
0.5500
1,640,702
-0.02(-3.51%)
Jun 16, 2023
0.5800
0.5800
0.5700
0.5700
442,222
+0.00(+0.00%)
Jun 15, 2023
0.5600
0.5800
0.5600
0.5700
663,554
+0.01(+1.99%)
Jun 14, 2023
0.5700
0.5800
0.5589
0.5589
790,289
-0.00(-0.13%)
Jun 13, 2023
0.5600
0.5766
0.5553
0.5596
857,204
-0.01(-1.82%)
Jun 12, 2023
0.5600
0.5800
0.5577
0.5700
661,882
+0.01(+2.61%)
Jun 09, 2023
0.5800
0.6000
0.5518
0.5555
1,223,115
-0.03(-4.41%)
Jun 08, 2023
0.6000
0.6100
0.5650
0.5811
1,679,434
-0.03(-4.27%)
Jun 07, 2023
0.5980
0.6270
0.5975
0.6070
504,070
-0.01(-0.82%)
Jun 06, 2023
0.6000
0.6150
0.5890
0.6120
405,358
+0.01(+2.14%)
Jun 05, 2023
0.6000
0.6099
0.5900
0.5992
542,998
+0.01(+1.56%)
Jun 02, 2023
0.6000
0.6199
0.5900
0.5900
493,853
-0.01(-1.72%)
Jun 01, 2023
0.5970
0.6150
0.5820
0.6003
597,120
+0.01(+1.40%)
May 31, 2023
0.6027
0.6180
0.5700
0.5920
572,487
-0.00(-0.54%)
May 30, 2023
0.6200
0.6350
0.5925
0.5952
425,670
-0.02(-3.56%)
May 26, 2023
0.6000
0.6174
0.6000
0.6172
380,806
+0.02(+2.75%)
May 25, 2023
0.6400
0.6423
0.5915
0.6007
500,147
-0.04(-6.46%)
May 24, 2023
0.6300
0.6480
0.6154
0.6422
538,817
+0.01(+1.94%)
May 23, 2023
0.6400
0.6700
0.6300
0.6300
724,115
-0.01(-2.04%)
May 22, 2023
0.6200
0.6590
0.6200
0.6431
907,712
+0.03(+5.43%)
May 19, 2023
0.6450
0.6612
0.6100
0.6100
1,034,116
-0.05(-7.85%)
May 18, 2023
0.6000
0.6703
0.5901
0.6620
1,158,884
+0.06(+10.67%)
May 17, 2023
0.5855
0.6100
0.5760
0.5982
399,497
+0.02(+2.75%)
May 16, 2023
0.6100
0.6170
0.5800
0.5822
344,391
-0.04(-5.75%)
May 15, 2023
0.6000
0.6177
0.5999
0.6177
444,975
+0.02(+3.97%)
May 12, 2023
0.6199
0.6300
0.5913
0.5941
945,109
-0.05(-7.66%)
May 11, 2023
0.6400
0.6599
0.6164
0.6434
876,273
+0.01(+1.90%)
May 10, 2023
0.5835
0.6400
0.5835
0.6314
743,292
+0.03(+5.15%)
May 09, 2023
0.6000
0.6050
0.5800
0.6005
1,008,935
-0.01(-1.56%)
May 08, 2023
0.6080
0.6158
0.5970
0.6100
502,300
+0.00(+0.00%)
May 05, 2023
0.5951
0.6150
0.5900
0.6100
509,586
+0.01(+2.02%)
May 04, 2023
0.6000
0.6000
0.5800
0.5979
404,187
+0.01(+2.36%)
May 03, 2023
0.5976
0.6000
0.5800
0.5841
485,621
+0.01(+2.47%)
May 02, 2023
0.5956
0.5974
0.5650
0.5700
566,728
-0.03(-4.31%)
May 01, 2023
0.5798
0.6144
0.5711
0.5957
582,745
-0.00(-0.33%)
Apr 28, 2023
0.5813
0.6199
0.5800
0.5977
549,300
+0.01(+1.82%)
Apr 27, 2023
0.5660
0.5982
0.5656
0.5870
1,201,106
+0.03(+4.63%)
Apr 26, 2023
0.6000
0.6041
0.5500
0.5610
995,479
-0.04(-6.64%)
Apr 25, 2023
0.6100
0.6100
0.6002
0.6009
525,437
-0.01(-1.49%)
Apr 24, 2023
0.6150
0.6265
0.6020
0.6100
720,338
+0.00(+0.66%)
Apr 21, 2023
0.6300
0.6417
0.6060
0.6060
739,441
-0.02(-2.60%)
Apr 20, 2023
0.6660
0.6700
0.6110
0.6222
986,764
-0.04(-6.52%)
Apr 19, 2023
0.6700
0.6900
0.6600
0.6656
524,982
-0.02(-2.87%)
Apr 18, 2023
0.7000
0.7200
0.6801
0.6853
883,861
+0.00(+0.71%)
Apr 17, 2023
0.7400
0.7439
0.6775
0.6805
1,716,650
-0.02(-2.98%)
Apr 14, 2023
0.7300
0.7600
0.7010
0.7014
507,209
-0.05(-7.10%)
Apr 13, 2023
0.7300
0.7580
0.7200
0.7550
751,000
+0.03(+3.44%)
Apr 12, 2023
0.7500
0.7500
0.7200
0.7299
492,321
-0.00(-0.01%)
Apr 11, 2023
0.7000
0.7500
0.7000
0.7300
798,206
+0.02(+3.30%)
Apr 10, 2023
0.7000
0.7190
0.6910
0.7067
452,652
-0.01(-1.49%)
Apr 06, 2023
0.6801
0.7200
0.6800
0.7174
509,409
+0.04(+5.62%)
Apr 05, 2023
0.7138
0.7200
0.6615
0.6792
862,782
-0.06(-7.99%)
Apr 04, 2023
0.7659
0.7687
0.7110
0.7382
678,568
-0.02(-3.19%)
Apr 03, 2023
0.6912
0.7680
0.6900
0.7625
2,015,768
+0.05(+7.39%)
Mar 31, 2023
0.6700
0.7140
0.6551
0.7100
1,784,660
+0.07(+10.25%)
Mar 30, 2023
0.6660
0.6998
0.6105
0.6440
2,289,804
-0.02(-3.46%)
Mar 29, 2023
0.7100
0.7100
0.6623
0.6671
1,905,528
-0.03(-4.70%)
Mar 28, 2023
0.7000
0.7100
0.6900
0.7000
647,364
+0.00(+0.07%)
Mar 27, 2023
0.7000
0.7285
0.6978
0.6995
1,354,050
-0.01(-1.48%)
Mar 24, 2023
0.7400
0.7420
0.6900
0.7100
1,047,149
-0.03(-4.05%)
Mar 23, 2023
0.7500
0.7570
0.7400
0.7400
1,156,592
-0.00(-0.03%)
Mar 22, 2023
0.7700
0.7849
0.7400
0.7402
708,002
-0.02(-3.22%)
Mar 21, 2023
0.7410
0.7871
0.7400
0.7648
1,120,801
+0.02(+3.21%)
Mar 20, 2023
0.7800
0.8000
0.7400
0.7410
2,470,067
-0.03(-4.11%)
Mar 17, 2023
0.7722
0.7890
0.7560
0.7728
721,380
-0.01(-0.78%)
Mar 16, 2023
0.7800
0.7949
0.7540
0.7789
596,657
+0.03(+3.56%)
Mar 15, 2023
0.7710
0.7800
0.7500
0.7521
800,085
-0.02(-2.32%)
Mar 14, 2023
0.7885
0.8300
0.7700
0.7700
735,986
-0.01(-1.53%)
Mar 13, 2023
0.7506
0.8110
0.7502
0.7820
852,492
+0.02(+2.89%)
Mar 10, 2023
0.8020
0.8479
0.7502
0.7600
1,454,511
-0.06(-7.51%)
Mar 09, 2023
0.8600
0.8800
0.8100
0.8217
765,938
-0.04(-5.01%)
Mar 08, 2023
0.8900
0.9050
0.8650
0.8650
548,158
-0.03(-2.95%)
Mar 07, 2023
0.9500
0.9499
0.8701
0.8913
852,353
-0.04(-4.16%)
Mar 06, 2023
0.9400
0.9600
0.9150
0.9300
603,562
-0.01(-1.45%)
Mar 03, 2023
0.9500
0.9700
0.9350
0.9437
679,472
+0.01(+1.06%)
Mar 02, 2023
0.9720
0.9736
0.9200
0.9338
520,188
-0.04(-4.28%)
Mar 01, 2023
0.9800
1.020
0.9610
0.9756
932,982
-0.03(-3.41%)
Feb 28, 2023
0.9400
1.020
0.9400
1.010
719,686
+0.04(+4.61%)
Feb 27, 2023
0.9090
0.9800
0.9090
0.9655
561,298
+0.06(+6.45%)
Feb 24, 2023
0.9300
0.9499
0.9001
0.9070
1,036,345
-0.04(-4.65%)
Feb 23, 2023
0.9600
0.9799
0.9213
0.9512
819,680
-0.01(-1.42%)
Feb 22, 2023
0.9700
0.9900
0.9531
0.9649
343,907
+0.01(+1.53%)
Feb 21, 2023
0.9900
1.000
0.9450
0.9504
646,614
-0.05(-4.96%)
Feb 17, 2023
1.020
1.020
0.9901
1.000
560,598
-0.04(-3.85%)
Feb 16, 2023
1.040
1.060
1.000
1.040
1,119,128
-0.01(-0.95%)
Feb 15, 2023
1.030
1.050
1.010
1.050
610,035
+0.01(+0.96%)
Feb 14, 2023
1.010
1.050
1.010
1.040
526,553
+0.03(+2.97%)
Feb 13, 2023
0.9900
1.110
0.9900
1.010
779,153
+0.01(+1.00%)
Feb 10, 2023
1.000
1.020
0.9603
1.000
1,334,892
-0.01(-0.99%)
Feb 09, 2023
1.090
1.099
1.010
1.010
703,363
-0.06(-5.61%)
Feb 08, 2023
1.100
1.120
1.070
1.070
480,175
-0.05(-4.46%)
Feb 07, 2023
1.100
1.120
1.090
1.120
692,910
+0.03(+2.75%)
Feb 06, 2023
1.070
1.130
1.070
1.090
642,972
+0.02(+1.87%)
Feb 03, 2023
1.100
1.150
1.070
1.070
986,811
-0.04(-3.60%)
Feb 02, 2023
1.060
1.150
1.060
1.110
2,079,761
+0.06(+5.71%)
Feb 01, 2023
1.080
1.080
1.040
1.050
1,631,531
-0.03(-2.78%)
Jan 31, 2023
1.030
1.090
1.030
1.080
1,239,223
+0.02(+1.89%)
Jan 30, 2023
1.040
1.070
1.030
1.060
896,959
+0.00(+0.00%)
Jan 27, 2023
1.020
1.090
1.010
1.060
876,839
+0.02(+1.92%)
Jan 26, 2023
1.050
1.070
1.020
1.040
1,209,995
+0.00(+0.00%)
Jan 25, 2023
1.010
1.050
0.9801
1.040
1,398,023
+0.03(+2.97%)
Jan 24, 2023
1.040
1.049
1.000
1.010
415,283
-0.03(-2.88%)
Jan 23, 2023
1.040
1.060
1.015
1.040
734,043
+0.00(+0.00%)
Jan 20, 2023
0.9801
1.040
0.9801
1.040
563,120
+0.06(+5.91%)
Jan 19, 2023
0.9800
1.020
0.9800
0.9820
398,257
-0.01(-1.11%)
Jan 18, 2023
1.030
1.050
0.9710
0.9930
1,016,947
-0.03(-2.65%)
Jan 17, 2023
1.080
1.080
0.9739
1.020
1,587,605
-0.04(-3.77%)
Jan 13, 2023
1.030
1.070
1.020
1.060
1,228,367
+0.03(+2.91%)
Jan 12, 2023
1.000
1.050
0.9927
1.030
778,744
+0.03(+3.02%)
Jan 11, 2023
0.9900
1.030
0.9600
0.9998
1,225,198
+0.02(+2.42%)
Jan 10, 2023
0.9249
0.9800
0.9243
0.9762
788,363
+0.04(+4.79%)
Jan 09, 2023
0.9319
0.9576
0.9035
0.9316
763,809
+0.00(+0.22%)
Jan 06, 2023
0.9300
0.9499
0.8800
0.9296
1,767,475
+0.00(+0.10%)
Jan 05, 2023
0.8500
1.090
0.8301
0.9287
4,499,907
+0.06(+6.85%)
Jan 04, 2023
0.8100
0.8800
0.8019
0.8692
810,562
+0.06(+7.34%)
Jan 03, 2023
0.7600
0.8419
0.7581
0.8098
693,141
+0.04(+4.72%)
Dec 30, 2022
0.7510
0.7910
0.7510
0.7733
908,353
-0.01(-1.53%)
Dec 29, 2022
0.7765
0.7900
0.7600
0.7853
878,049
+0.02(+3.13%)
Dec 28, 2022
0.7770
0.8090
0.7500
0.7615
970,694
-0.02(-2.56%)
Dec 27, 2022
0.7800
0.8100
0.7711
0.7815
909,172
+0.00(+0.03%)
Dec 23, 2022
0.7700
0.7979
0.7700
0.7813
440,591
+0.01(+0.79%)
Dec 22, 2022
0.8100
0.8068
0.7500
0.7752
1,244,735
-0.02(-2.16%)
Dec 21, 2022
0.7680
0.8801
0.7680
0.7923
2,038,650
-0.02(-2.16%)
Dec 20, 2022
0.8200
0.8599
0.7901
0.8098
1,161,392
-0.02(-2.43%)
Dec 19, 2022
0.9200
0.9300
0.8201
0.8300
1,609,400
-0.09(-9.60%)
Dec 16, 2022
0.9262
0.9555
0.9105
0.9181
853,437
-0.02(-2.32%)
Dec 15, 2022
0.9300
0.9594
0.9118
0.9399
1,045,162
-0.01(-0.88%)
Dec 14, 2022
0.9168
1.010
0.9100
0.9482
3,283,669
+0.03(+2.74%)
Dec 13, 2022
0.9300
0.9849
0.9151
0.9229
1,020,606
+0.02(+2.07%)
Dec 12, 2022
0.9092
0.9400
0.9000
0.9042
1,050,081
-0.01(-0.64%)
Dec 09, 2022
0.9694
0.9694
0.9065
0.9100
1,911,945
-0.04(-4.61%)
Dec 08, 2022
0.9800
0.9999
0.9500
0.9540
1,817,320
-0.02(-2.34%)
Dec 07, 2022
1.010
1.010
0.9500
0.9769
2,264,868
-0.04(-4.23%)
Dec 06, 2022
1.050
1.060
1.010
1.020
2,511,883
-0.04(-3.77%)
Dec 05, 2022
1.060
1.100
1.050
1.060
1,028,321
-0.02(-1.85%)
Dec 02, 2022
1.080
1.100
1.070
1.080
1,318,116
-0.03(-2.70%)
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.