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
Fpx Nickel Corp
(TSV:
FPX
)
0.3200
-0.0050 (-1.54%)
Streaming Delayed Price
Updated: 3:40 PM EDT, May 31, 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
0.6900
0.6900
0.6800
0.6800
52,788
+0.01(+1.49%)
Apr 29, 2021
0.6800
0.7000
0.6600
0.6700
199,719
-0.01(-1.47%)
Apr 28, 2021
0.7100
0.7100
0.6800
0.6800
96,658
-0.04(-5.56%)
Apr 27, 2021
0.7600
0.7700
0.7100
0.7200
112,259
-0.03(-4.00%)
Apr 26, 2021
0.6900
0.7500
0.6800
0.7500
141,317
+0.09(+13.64%)
Apr 23, 2021
0.6700
0.6800
0.6500
0.6600
83,222
+0.01(+1.54%)
Apr 22, 2021
0.6700
0.6700
0.6300
0.6500
71,776
-0.01(-1.52%)
Apr 21, 2021
0.6300
0.6600
0.6300
0.6600
70,609
+0.04(+6.45%)
Apr 20, 2021
0.6500
0.6500
0.6200
0.6200
93,664
-0.03(-4.62%)
Apr 19, 2021
0.6600
0.6800
0.6500
0.6500
48,758
+0.00(+0.00%)
Apr 16, 2021
0.6700
0.6800
0.6400
0.6500
62,547
-0.01(-1.52%)
Apr 15, 2021
0.6700
0.6700
0.6400
0.6600
32,567
-0.01(-1.49%)
Apr 14, 2021
0.6300
0.6700
0.6100
0.6700
79,652
+0.04(+6.35%)
Apr 13, 2021
0.6700
0.6700
0.6100
0.6300
202,914
-0.02(-3.08%)
Apr 12, 2021
0.7000
0.7000
0.6500
0.6500
402,324
-0.03(-4.41%)
Apr 09, 2021
0.7300
0.7300
0.6800
0.6800
209,811
-0.03(-4.23%)
Apr 08, 2021
0.7200
0.7200
0.7000
0.7100
96,570
+0.01(+1.43%)
Apr 07, 2021
0.7000
0.7000
0.6800
0.7000
113,777
+0.03(+4.48%)
Apr 06, 2021
0.6800
0.6900
0.6600
0.6700
141,690
+0.00(+0.00%)
Apr 05, 2021
0.6800
0.7000
0.6600
0.6700
173,278
-0.01(-1.47%)
Apr 01, 2021
0.6800
0.6800
0.6800
0
-0.01(-1.45%)
Mar 31, 2021
0.6900
0.6900
0.6800
0.6900
119,566
+0.00(+0.00%)
Mar 30, 2021
0.7000
0.7000
0.6900
0.6900
23,399
+0.00(+0.00%)
Mar 29, 2021
0.7100
0.7100
0.6700
0.6900
221,802
-0.03(-4.17%)
Mar 26, 2021
0.6800
0.7400
0.6500
0.7200
363,534
+0.05(+7.46%)
Mar 25, 2021
0.6800
0.6900
0.6600
0.6700
141,515
+0.00(+0.00%)
Mar 24, 2021
0.7000
0.7200
0.6600
0.6700
217,287
-0.02(-2.90%)
Mar 23, 2021
0.7300
0.7300
0.6700
0.6900
104,418
-0.03(-4.17%)
Mar 22, 2021
0.7400
0.7500
0.7200
0.7200
60,404
-0.01(-1.37%)
Mar 19, 2021
0.7200
0.7300
0.6800
0.7300
116,272
+0.03(+4.29%)
Mar 18, 2021
0.7800
0.7800
0.7000
0.7000
251,564
-0.05(-6.67%)
Mar 17, 2021
0.7200
0.7600
0.7000
0.7500
76,821
+0.03(+4.17%)
Mar 16, 2021
0.7100
0.7300
0.6600
0.7200
233,264
-0.02(-2.70%)
Mar 15, 2021
0.7300
0.7500
0.7000
0.7400
162,163
+0.02(+2.78%)
Mar 12, 2021
0.7900
0.8000
0.7200
0.7200
164,689
-0.07(-8.86%)
Mar 11, 2021
0.7800
0.7900
0.7500
0.7900
108,369
+0.01(+1.28%)
Mar 10, 2021
0.7900
0.7900
0.7700
0.7800
69,456
-0.01(-1.27%)
Mar 09, 2021
0.7900
0.8000
0.7700
0.7900
134,046
+0.00(+0.00%)
Mar 08, 2021
0.7800
0.7900
0.7700
0.7900
138,395
+0.01(+1.28%)
Mar 05, 2021
0.7500
0.8000
0.7200
0.7800
172,385
+0.04(+5.41%)
Mar 04, 2021
0.8400
0.8400
0.7000
0.7400
394,309
-0.08(-9.76%)
Mar 03, 2021
0.8600
0.8600
0.8200
0.8200
99,935
-0.04(-4.65%)
Mar 02, 2021
0.8300
0.9100
0.8000
0.8600
244,834
+0.05(+6.17%)
Mar 01, 2021
0.8700
0.9000
0.8000
0.8100
181,512
-0.08(-8.99%)
Feb 26, 2021
0.9000
0.9300
0.8200
0.8900
266,693
+0.00(+0.00%)
Feb 25, 2021
0.9100
0.9400
0.8600
0.8900
219,092
+0.00(+0.00%)
Feb 24, 2021
0.8900
0.9400
0.8800
0.8900
486,547
-0.01(-1.11%)
Feb 23, 2021
0.8700
0.9000
0.8100
0.9000
224,680
+0.01(+1.12%)
Feb 22, 2021
0.8400
0.8900
0.8300
0.8900
383,079
+0.09(+11.25%)
Feb 19, 2021
0.7900
0.8300
0.7900
0.8000
211,882
-0.02(-2.44%)
Feb 18, 2021
0.8300
0.8400
0.7900
0.8200
108,120
+0.01(+1.23%)
Feb 17, 2021
0.8500
0.9000
0.8100
0.8100
505,335
-0.01(-1.22%)
Feb 16, 2021
0.7700
0.8700
0.7500
0.8200
568,777
+0.05(+6.49%)
Feb 12, 2021
0.7700
0.7700
0.7700
0
+0.06(+8.45%)
Feb 11, 2021
0.8000
0.8000
0.6900
0.7100
936,323
-0.06(-7.79%)
Feb 10, 2021
0.8100
0.8100
0.7700
0.7700
113,909
-0.03(-3.75%)
Feb 09, 2021
0.8400
0.8500
0.7900
0.8000
355,203
-0.03(-3.61%)
Feb 08, 2021
0.8200
0.8400
0.8100
0.8300
142,632
+0.03(+3.75%)
Feb 05, 2021
0.8100
0.8100
0.7700
0.8000
121,132
-0.01(-1.23%)
Feb 04, 2021
0.7900
0.8100
0.7800
0.8100
109,601
+0.02(+2.53%)
Feb 03, 2021
0.8000
0.8100
0.7700
0.7900
233,803
-0.01(-1.25%)
Feb 02, 2021
0.7200
0.8000
0.7200
0.8000
389,335
+0.08(+11.11%)
Feb 01, 2021
0.7000
0.7200
0.6800
0.7200
252,825
+0.03(+4.35%)
Jan 29, 2021
0.6700
0.7000
0.6300
0.6900
297,359
+0.02(+2.99%)
Jan 28, 2021
0.6900
0.6900
0.6600
0.6700
52,120
-0.03(-4.29%)
Jan 27, 2021
0.7000
0.7200
0.6000
0.7000
429,833
-0.01(-1.41%)
Jan 26, 2021
0.7400
0.7400
0.7100
0.7100
66,190
-0.04(-5.33%)
Jan 25, 2021
0.8100
0.8200
0.7000
0.7500
318,167
-0.04(-5.06%)
Jan 22, 2021
0.8000
0.8200
0.7900
0.7900
94,309
-0.03(-3.66%)
Jan 21, 2021
0.8300
0.8400
0.8000
0.8200
193,575
-0.01(-1.20%)
Jan 20, 2021
0.8000
0.8800
0.7900
0.8300
385,304
+0.05(+6.41%)
Jan 19, 2021
0.7500
0.7800
0.7300
0.7800
186,404
+0.03(+4.00%)
Jan 18, 2021
0.7600
0.7600
0.7400
0.7500
32,563
+0.00(+0.00%)
Jan 15, 2021
0.7600
0.7800
0.7300
0.7500
267,661
-0.01(-1.32%)
Jan 14, 2021
0.7600
0.7700
0.7500
0.7600
256,521
+0.01(+1.33%)
Jan 13, 2021
0.7400
0.7500
0.7300
0.7500
411,422
+0.03(+4.17%)
Jan 12, 2021
0.7200
0.7500
0.7200
0.7200
372,004
+0.00(+0.00%)
Jan 11, 2021
0.6800
0.7200
0.6800
0.7200
265,138
+0.03(+4.35%)
Jan 08, 2021
0.7000
0.7000
0.6800
0.6900
171,312
-0.01(-1.43%)
Jan 07, 2021
0.7000
0.7100
0.6700
0.7000
427,844
+0.00(+0.00%)
Jan 06, 2021
0.6900
0.7000
0.6900
0.7000
106,040
+0.03(+4.48%)
Jan 05, 2021
0.7000
0.7200
0.6700
0.6700
141,889
-0.04(-5.63%)
Jan 04, 2021
0.7100
0.7200
0.6900
0.7100
351,023
-0.01(-1.39%)
Dec 31, 2020
0.7200
0.7200
0.7200
0
+0.04(+5.88%)
Dec 30, 2020
0.7100
0.7100
0.6700
0.6800
101,406
-0.03(-4.23%)
Dec 29, 2020
0.7000
0.7100
0.6500
0.7100
333,394
+0.05(+7.58%)
Dec 24, 2020
0.6600
0.6600
0.6600
0
+0.01(+1.54%)
Dec 23, 2020
0.6700
0.6800
0.6400
0.6500
172,126
+0.00(+0.00%)
Dec 22, 2020
0.6700
0.6700
0.6500
0.6500
54,146
-0.02(-2.99%)
Dec 21, 2020
0.6700
0.6700
0.6600
0.6700
58,835
+0.00(+0.00%)
Dec 18, 2020
0.6800
0.6800
0.6500
0.6700
80,656
-0.01(-1.47%)
Dec 17, 2020
0.6800
0.6900
0.6400
0.6800
158,320
+0.03(+4.62%)
Dec 16, 2020
0.6200
0.6500
0.6100
0.6500
144,301
+0.05(+8.33%)
Dec 15, 2020
0.6200
0.6200
0.5900
0.6000
46,059
+0.00(+0.00%)
Dec 14, 2020
0.6100
0.6300
0.6000
0.6000
65,052
+0.00(+0.00%)
Dec 11, 2020
0.6100
0.6500
0.5800
0.6000
108,779
+0.01(+1.69%)
Dec 10, 2020
0.6000
0.6200
0.5800
0.5900
433,904
-0.04(-6.35%)
Dec 09, 2020
0.6200
0.6300
0.5900
0.6300
76,114
+0.01(+1.61%)
Dec 08, 2020
0.6400
0.6400
0.6100
0.6200
121,395
-0.01(-1.59%)
Dec 07, 2020
0.6200
0.6500
0.6200
0.6300
408,043
+0.02(+3.28%)
Dec 04, 2020
0.6100
0.6200
0.6000
0.6100
126,972
+0.01(+1.67%)
Dec 03, 2020
0.6200
0.6300
0.6000
0.6000
225,643
-0.03(-4.76%)
Dec 02, 2020
0.6800
0.6800
0.6200
0.6300
297,492
-0.04(-5.97%)
Dec 01, 2020
0.7000
0.7100
0.6700
0.6700
101,114
-0.04(-5.63%)
Nov 30, 2020
0.7100
0.7100
0.6900
0.7100
163,695
+0.00(+0.00%)
Nov 27, 2020
0.7200
0.7200
0.7100
0.7100
46,065
+0.01(+1.43%)
Nov 26, 2020
0.7300
0.7300
0.7000
0.7000
44,456
-0.01(-1.41%)
Nov 25, 2020
0.7300
0.7300
0.7100
0.7100
69,784
-0.03(-4.05%)
Nov 24, 2020
0.7100
0.7500
0.7000
0.7400
213,800
+0.04(+5.71%)
Nov 23, 2020
0.7600
0.7600
0.7000
0.7000
251,075
-0.04(-5.41%)
Nov 20, 2020
0.6500
0.7400
0.6500
0.7400
416,600
+0.09(+13.85%)
Nov 19, 2020
0.6800
0.6900
0.6300
0.6500
536,019
-0.02(-2.99%)
Nov 18, 2020
0.5300
0.7000
0.5300
0.6700
2,267,300
+0.15(+28.85%)
Nov 17, 2020
0.5500
0.5600
0.5100
0.5200
259,270
-0.04(-7.14%)
Nov 16, 2020
0.5700
0.5800
0.5500
0.5600
33,150
+0.01(+1.82%)
Nov 13, 2020
0.5300
0.5600
0.5300
0.5500
45,809
+0.02(+3.77%)
Nov 12, 2020
0.5500
0.5500
0.5200
0.5300
43,019
-0.01(-1.85%)
Nov 11, 2020
0.5300
0.5500
0.5300
0.5400
44,944
+0.00(+0.00%)
Nov 10, 2020
0.5200
0.5400
0.5200
0.5400
87,054
+0.01(+1.89%)
Nov 09, 2020
0.5300
0.5400
0.5200
0.5300
145,012
+0.02(+3.92%)
Nov 06, 2020
0.5200
0.5300
0.4900
0.5100
153,059
+0.01(+2.00%)
Nov 05, 2020
0.4900
0.5300
0.4900
0.5000
75,263
+0.01(+2.04%)
Nov 04, 2020
0.5200
0.5200
0.4850
0.4900
43,820
-0.03(-5.77%)
Nov 03, 2020
0.5200
0.5300
0.5000
0.5200
108,408
+0.03(+6.12%)
Nov 02, 2020
0.4900
0.5100
0.4900
0.4900
51,839
+0.02(+3.16%)
Oct 30, 2020
0.5300
0.5300
0.4700
0.4750
133,389
-0.03(-5.00%)
Oct 29, 2020
0.5000
0.5300
0.4900
0.5000
73,061
+0.02(+4.17%)
Oct 28, 2020
0.5400
0.5400
0.4700
0.4800
242,346
-0.06(-11.11%)
Oct 27, 2020
0.5200
0.5400
0.4650
0.5400
166,254
+0.04(+8.00%)
Oct 26, 2020
0.5900
0.5900
0.4500
0.5000
269,419
-0.08(-13.79%)
Oct 23, 2020
0.6100
0.6100
0.5700
0.5800
115,843
-0.01(-1.69%)
Oct 22, 2020
0.6000
0.6100
0.5900
0.5900
69,123
+0.00(+0.00%)
Oct 21, 2020
0.6200
0.6400
0.5900
0.5900
62,310
-0.02(-3.28%)
Oct 20, 2020
0.6300
0.6500
0.6000
0.6100
40,001
-0.03(-4.69%)
Oct 19, 2020
0.6100
0.6400
0.5900
0.6400
95,357
+0.04(+6.67%)
Oct 16, 2020
0.6300
0.6300
0.5900
0.6000
128,408
-0.01(-1.64%)
Oct 15, 2020
0.6100
0.6500
0.6100
0.6100
66,479
-0.01(-1.61%)
Oct 14, 2020
0.6400
0.6500
0.6200
0.6200
83,260
-0.07(-10.14%)
Oct 13, 2020
0.6500
0.6900
0.6200
0.6900
262,325
+0.07(+11.29%)
Oct 09, 2020
0.6200
0.6200
0.6200
0
+0.00(+0.00%)
Oct 08, 2020
0.6100
0.6200
0.5800
0.6200
64,470
+0.04(+6.90%)
Oct 07, 2020
0.6500
0.6500
0.5700
0.5800
402,210
-0.06(-9.38%)
Oct 06, 2020
0.6600
0.6800
0.6400
0.6400
236,609
-0.02(-3.03%)
Oct 05, 2020
0.6200
0.6700
0.6200
0.6600
130,530
+0.06(+10.00%)
Oct 02, 2020
0.6200
0.6200
0.6000
0.6000
105,010
-0.03(-4.76%)
Oct 01, 2020
0.6700
0.6700
0.6300
0.6300
51,353
-0.04(-5.97%)
Sep 30, 2020
0.6900
0.6900
0.6500
0.6700
80,578
-0.01(-1.47%)
Sep 29, 2020
0.6800
0.6800
0.6600
0.6800
56,827
+0.02(+3.03%)
Sep 28, 2020
0.6400
0.6800
0.6400
0.6600
112,548
+0.02(+3.13%)
Sep 25, 2020
0.6100
0.6500
0.6100
0.6400
13,172
+0.03(+4.92%)
Sep 24, 2020
0.6500
0.6500
0.6100
0.6100
134,518
-0.05(-7.58%)
Sep 23, 2020
0.7500
0.7600
0.6600
0.6600
305,034
-0.07(-9.59%)
Sep 22, 2020
0.6900
0.7300
0.6700
0.7300
203,335
+0.09(+14.06%)
Sep 21, 2020
0.6900
0.6900
0.6000
0.6400
293,008
-0.05(-7.25%)
Sep 18, 2020
0.6600
0.7100
0.6600
0.6900
66,257
+0.00(+0.00%)
Sep 17, 2020
0.6000
0.7000
0.6000
0.6900
159,502
+0.08(+13.11%)
Sep 16, 2020
0.7000
0.7000
0.5800
0.6100
710,779
-0.07(-10.29%)
Sep 15, 2020
0.8000
0.8000
0.6800
0.6800
312,194
-0.12(-15.00%)
Sep 14, 2020
0.7800
0.8400
0.7800
0.8000
562,745
+0.02(+2.56%)
Sep 11, 2020
0.8100
0.8200
0.7800
0.7800
202,416
-0.04(-4.88%)
Sep 10, 2020
0.8200
0.8200
0.7600
0.8200
243,544
+0.01(+1.23%)
Sep 09, 2020
0.7500
0.8400
0.7100
0.8100
437,808
+0.04(+5.19%)
Sep 08, 2020
0.7400
0.7800
0.7000
0.7700
215,598
+0.02(+2.67%)
Sep 04, 2020
0.7500
0.7500
0.7500
0
+0.09(+13.64%)
Sep 03, 2020
0.7000
0.7100
0.6600
0.6600
155,625
-0.03(-4.35%)
Sep 02, 2020
0.7000
0.7000
0.6700
0.6900
31,445
+0.00(+0.00%)
Sep 01, 2020
0.7200
0.7200
0.6500
0.6900
210,317
-0.03(-4.17%)
Aug 31, 2020
0.6400
0.7500
0.6300
0.7200
420,212
+0.09(+14.29%)
Aug 28, 2020
0.5900
0.6400
0.5800
0.6300
161,420
+0.08(+14.55%)
Aug 27, 2020
0.5400
0.5500
0.5000
0.5500
111,158
+0.05(+10.00%)
Aug 26, 2020
0.5100
0.5500
0.5000
0.5000
94,800
+0.01(+2.04%)
Aug 25, 2020
0.5100
0.5200
0.4900
0.4900
61,388
+0.00(+0.00%)
Aug 24, 2020
0.5500
0.5500
0.4750
0.4900
187,369
-0.03(-5.77%)
Aug 21, 2020
0.5400
0.5400
0.5100
0.5200
42,859
-0.01(-1.89%)
Aug 20, 2020
0.5800
0.5800
0.5200
0.5300
113,691
-0.05(-8.62%)
Aug 19, 2020
0.5800
0.6200
0.5700
0.5800
208,775
+0.00(+0.00%)
Aug 18, 2020
0.4900
0.5900
0.4800
0.5800
365,281
+0.09(+19.59%)
Aug 17, 2020
0.4150
0.4950
0.4150
0.4850
449,854
+0.04(+10.23%)
Aug 14, 2020
0.4100
0.4400
0.4100
0.4400
135,000
+0.04(+10.00%)
Aug 13, 2020
0.3900
0.4300
0.3900
0.4000
136,800
-0.01(-2.44%)
Aug 12, 2020
0.3600
0.4400
0.3600
0.4100
200,932
+0.05(+13.89%)
Aug 11, 2020
0.3850
0.3850
0.3550
0.3600
45,788
-0.03(-7.69%)
Aug 10, 2020
0.4000
0.4000
0.3800
0.3900
48,116
-0.01(-2.50%)
Aug 07, 2020
0.4000
0.4050
0.3900
0.4000
95,188
+0.01(+1.27%)
Aug 06, 2020
0.3850
0.4050
0.3850
0.3950
368,083
+0.01(+2.60%)
Aug 05, 2020
0.3600
0.3900
0.3600
0.3850
182,266
+0.04(+11.59%)
Aug 04, 2020
0.3500
0.3600
0.3450
0.3450
86,300
-0.01(-1.43%)
Jul 31, 2020
0.3500
0.3500
0.3500
0
+0.02(+7.69%)
Jul 30, 2020
0.3400
0.3400
0.3250
0.3250
34,875
-0.02(-4.41%)
Jul 29, 2020
0.3550
0.3550
0.3200
0.3400
189,157
-0.03(-9.33%)
Jul 28, 2020
0.3450
0.3800
0.3400
0.3750
364,189
+0.03(+7.14%)
Jul 27, 2020
0.3600
0.3800
0.3500
0.3500
298,864
-0.01(-2.78%)
Jul 24, 2020
0.3500
0.3800
0.3450
0.3600
602,831
+0.01(+2.86%)
Jul 23, 2020
0.2900
0.3900
0.2850
0.3500
655,179
+0.07(+25.00%)
Jul 22, 2020
0.2800
0.3000
0.2800
0.2800
69,400
+0.00(+0.00%)
Jul 21, 2020
0.2800
0.2800
0.2600
0.2800
83,354
+0.00(+0.00%)
Jul 20, 2020
0.2350
0.3300
0.2350
0.2800
448,050
+0.05(+21.74%)
Jul 17, 2020
0.2000
0.2500
0.1950
0.2300
359,034
+0.03(+15.00%)
Jul 16, 2020
0.2000
0.2000
0.2000
0.2000
22,500
+0.01(+2.56%)
Jul 15, 2020
0.1950
0.1950
0.1950
0.1950
30,500
+0.00(+0.00%)
Jul 14, 2020
0.1950
0.1950
0.1900
0.1950
28,750
+0.00(+0.00%)
Jul 13, 2020
0.1950
0.1950
0.1950
0.1950
1,000
+0.00(+0.00%)
Jul 10, 2020
0.1900
0.1950
0.1900
0.1950
129,900
+0.02(+8.33%)
Jul 09, 2020
0.1900
0.1900
0.1800
0.1800
55,000
-0.01(-5.26%)
Jul 08, 2020
0.1900
0.1900
0.1800
0.1900
179,000
+0.01(+2.70%)
Jul 07, 2020
0.1850
0.1900
0.1850
0.1850
9,700
+0.00(+0.00%)
Jul 06, 2020
0.1750
0.1850
0.1750
0.1850
54,200
+0.01(+5.71%)
Jul 03, 2020
0.1850
0.1850
0.1750
0.1750
6,100
-0.01(-5.41%)
Jul 02, 2020
0.1750
0.1850
0.1750
0.1850
45,295
+0.01(+5.71%)
Jun 30, 2020
0.1750
0.1750
0.1750
0
-0.01(-5.41%)
Jun 29, 2020
0.1700
0.1850
0.1700
0.1850
43,500
+0.01(+5.71%)
Jun 26, 2020
0.1850
0.1850
0.1750
0.1750
43,000
-0.01(-5.41%)
Jun 25, 2020
0.1850
0.1850
0.1800
0.1850
20,999
+0.00(+0.00%)
Jun 24, 2020
0.1900
0.1900
0.1850
0.1850
26,550
-0.01(-2.63%)
Jun 23, 2020
0.1900
0.2000
0.1800
0.1900
173,400
-0.01(-5.00%)
Jun 22, 2020
0.1650
0.2000
0.1650
0.2000
303,540
+0.04(+21.21%)
Jun 19, 2020
0.1700
0.1700
0.1650
0.1650
9,000
-0.01(-5.71%)
Jun 17, 2020
0.1750
0.1750
0.1750
0
+0.00(+0.00%)
Jun 16, 2020
0.1750
0.1750
0.1750
0.1750
3,500
+0.00(+2.94%)
Jun 15, 2020
0.1700
0.1700
0.1700
0.1700
2,822
+0.01(+6.25%)
Jun 12, 2020
0.1700
0.1700
0.1600
0.1600
24,149
-0.01(-3.03%)
Jun 11, 2020
0.1750
0.1750
0.1650
0.1650
57,000
-0.01(-8.33%)
Jun 10, 2020
0.1850
0.1850
0.1600
0.1800
6,000
+0.00(+0.00%)
Jun 09, 2020
0.1850
0.1850
0.1800
0.1800
16,500
-0.01(-2.70%)
Jun 08, 2020
0.1800
0.1850
0.1800
0.1850
58,091
-0.01(-2.63%)
Jun 05, 2020
0.1900
0.1900
0.1900
0.1900
13,491
+0.00(+0.00%)
Jun 04, 2020
0.1800
0.1900
0.1800
0.1900
158,319
+0.01(+2.70%)
Jun 03, 2020
0.2000
0.2000
0.1800
0.1850
58,393
-0.01(-5.13%)
Jun 02, 2020
0.1550
0.1950
0.1550
0.1950
416,125
+0.04(+25.81%)
Jun 01, 2020
0.1450
0.1550
0.1400
0.1550
48,000
+0.02(+14.81%)
May 29, 2020
0.1350
0.1350
0.1350
0.1350
4,000
+0.00(+0.00%)
May 28, 2020
0.1450
0.1450
0.1350
0.1350
121,975
-0.01(-6.90%)
May 27, 2020
0.1450
0.1450
0.1450
0.1450
1,000
-0.01(-3.33%)
May 25, 2020
0.1500
0.1500
0.1500
0
+0.01(+7.14%)
May 20, 2020
0.1400
0.1400
0.1400
0
-0.01(-6.67%)
May 19, 2020
0.1400
0.1500
0.1400
0.1500
25,500
+0.01(+11.11%)
May 14, 2020
0.1350
0.1350
0.1350
0
-0.01(-6.90%)
May 13, 2020
0.1500
0.1500
0.1450
0.1450
43,173
+0.01(+7.41%)
May 12, 2020
0.1350
0.1350
0.1300
0.1350
32,600
-0.01(-3.57%)
May 11, 2020
0.1400
0.1400
0.1400
0.1400
5,500
+0.01(+3.70%)
May 08, 2020
0.1350
0.1350
0.1350
0.1350
16,500
+0.00(+0.00%)
May 07, 2020
0.1400
0.1400
0.1350
0.1350
20,500
-0.01(-3.57%)
May 06, 2020
0.1400
0.1400
0.1400
0.1400
51,000
+0.01(+3.70%)
May 05, 2020
0.1350
0.1350
0.1350
0.1350
1,968
+0.00(+0.00%)
May 04, 2020
0.1350
0.1350
0.1350
0.1350
15,000
-0.01(-6.90%)
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.