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
Rapid Dose Therapeutics Corp.
(CSE:
DOSE
)
0.2350
+0.0050 (+2.17%)
Official Closing Price
Updated: 3:53 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, 2020
0.2300
0.2300
0.2300
0
-0.02(-8.00%)
Apr 20, 2020
0.2500
0.2500
0.2500
0
-0.04(-13.79%)
Apr 17, 2020
0.2800
0.3000
0.2500
0.2900
17,500
+0.06(+26.09%)
Apr 16, 2020
0.2300
0.2300
0.2300
0.2300
100
+0.00(+0.00%)
Apr 14, 2020
0.2300
0.2300
0.2300
0.2300
0
+0.05(+27.78%)
Apr 13, 2020
0.1950
0.1950
0.1800
0.1800
20,000
-0.02(-7.69%)
Apr 09, 2020
0.1950
0.1950
0.1950
0
-0.01(-7.14%)
Apr 08, 2020
0.2100
0.2100
0.2100
0.2100
5,000
+0.01(+2.44%)
Apr 07, 2020
0.2050
0.2050
0.2050
0.2050
2,000
+0.01(+7.89%)
Mar 26, 2020
0.1900
0.1900
0.1900
0
-0.01(-5.00%)
Mar 25, 2020
0.2200
0.2200
0.2000
0.2000
6,500
+0.00(+0.00%)
Mar 18, 2020
0.2000
0.2000
0.2000
0
-0.04(-16.67%)
Mar 16, 2020
0.2400
0.2400
0.2400
0.2400
0
-0.01(-4.00%)
Mar 13, 2020
0.2450
0.2500
0.2400
0.2500
14,300
+0.02(+6.38%)
Mar 12, 2020
0.1800
0.2800
0.1800
0.2350
83,999
-0.09(-27.69%)
Mar 11, 2020
0.2750
0.3250
0.2750
0.3250
3,900
+0.04(+14.04%)
Mar 10, 2020
0.2800
0.2850
0.2800
0.2850
17,000
+0.00(+0.00%)
Mar 09, 2020
0.3000
0.3150
0.2850
0.2850
26,500
-0.02(-5.00%)
Mar 06, 2020
0.3000
0.3000
0.3000
0.3000
10,000
+0.00(+0.00%)
Mar 05, 2020
0.2950
0.3000
0.2950
0.3000
6,000
+0.00(+0.00%)
Mar 04, 2020
0.3200
0.3300
0.3000
0.3000
21,000
-0.02(-6.25%)
Mar 03, 2020
0.3200
0.3200
0.3200
0.3200
3,000
+0.01(+3.23%)
Mar 02, 2020
0.3600
0.3600
0.3000
0.3100
39,309
-0.03(-10.14%)
Feb 28, 2020
0.2700
0.3450
0.2700
0.3450
45,100
+0.04(+15.00%)
Feb 27, 2020
0.3000
0.3000
0.3000
0.3000
19,700
-0.01(-3.23%)
Feb 26, 2020
0.3100
0.3100
0.3100
0.3100
1,500
+0.01(+3.33%)
Feb 25, 2020
0.2700
0.3000
0.2700
0.3000
5,500
+0.00(+0.00%)
Feb 24, 2020
0.3000
0.3000
0.3000
0.3000
4,000
+0.01(+3.45%)
Feb 21, 2020
0.3300
0.3550
0.2900
0.2900
55,500
-0.01(-3.33%)
Feb 18, 2020
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Feb 14, 2020
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Feb 13, 2020
0.3000
0.3000
0.3000
0.3000
21,000
+0.00(+0.00%)
Feb 12, 2020
0.3000
0.3000
0.2600
0.3000
43,400
-0.03(-9.09%)
Feb 11, 2020
0.3100
0.3300
0.3000
0.3300
75,151
+0.01(+3.13%)
Feb 10, 2020
0.3200
0.3200
0.3200
0.3200
25,000
+0.01(+3.23%)
Feb 07, 2020
0.3150
0.3150
0.3100
0.3100
16,000
-0.02(-6.06%)
Feb 06, 2020
0.3500
0.3500
0.3300
0.3300
15,700
+0.00(+0.00%)
Feb 05, 2020
0.3400
0.3400
0.3300
0.3300
25,250
+0.03(+10.00%)
Feb 04, 2020
0.3000
0.3300
0.3000
0.3000
84,509
+0.01(+1.69%)
Feb 03, 2020
0.3050
0.3300
0.2950
0.2950
52,200
-0.04(-10.61%)
Jan 30, 2020
0.3300
0.3300
0.3300
0.3300
0
-0.03(-8.33%)
Jan 29, 2020
0.3700
0.3800
0.3600
0.3600
23,350
-0.04(-10.00%)
Jan 28, 2020
0.3850
0.4000
0.3850
0.4000
54,349
+0.00(+0.00%)
Jan 27, 2020
0.3800
0.4000
0.3800
0.4000
19,100
+0.03(+6.67%)
Jan 24, 2020
0.3500
0.3750
0.3500
0.3750
10,700
+0.03(+7.14%)
Jan 23, 2020
0.3400
0.3500
0.3400
0.3500
26,000
+0.02(+6.06%)
Jan 22, 2020
0.3350
0.3350
0.3300
0.3300
20,500
-0.02(-5.71%)
Jan 21, 2020
0.3200
0.3500
0.3200
0.3500
342,000
+0.04(+12.90%)
Jan 20, 2020
0.3300
0.3300
0.3100
0.3100
31,000
-0.05(-13.89%)
Jan 17, 2020
0.3450
0.3600
0.3450
0.3600
87,000
+0.06(+20.00%)
Jan 16, 2020
0.3200
0.3300
0.3000
0.3000
50,300
-0.02(-6.25%)
Jan 15, 2020
0.3200
0.3300
0.3200
0.3200
52,500
+0.01(+3.23%)
Jan 14, 2020
0.3150
0.3150
0.3100
0.3100
5,400
+0.01(+1.64%)
Jan 13, 2020
0.3050
0.3200
0.3050
0.3050
4,700
-0.04(-10.29%)
Jan 10, 2020
0.3500
0.3500
0.2500
0.3400
60,000
-0.01(-2.86%)
Jan 09, 2020
0.3400
0.3550
0.3400
0.3500
48,000
+0.00(+0.00%)
Jan 08, 2020
0.3400
0.3500
0.3400
0.3500
30,150
+0.01(+2.94%)
Jan 07, 2020
0.3750
0.3750
0.3400
0.3400
12,428
-0.01(-2.86%)
Jan 06, 2020
0.4000
0.4000
0.3500
0.3500
48,250
+0.00(+0.00%)
Jan 03, 2020
0.3500
0.3500
0.3500
0.3500
3,000
+0.00(+0.00%)
Jan 02, 2020
0.3800
0.3800
0.3500
0.3500
38,300
-0.03(-7.89%)
Dec 31, 2019
0.3800
0.3800
0.3800
0
-0.02(-5.00%)
Dec 30, 2019
0.4100
0.4200
0.4000
0.4000
60,150
+0.00(+0.00%)
Dec 27, 2019
0.4000
0.4000
0.4000
0.4000
30,600
+0.02(+5.26%)
Dec 23, 2019
0.3800
0.3800
0.3800
0
+0.01(+1.33%)
Dec 20, 2019
0.4000
0.4100
0.3750
0.3750
88,000
+0.01(+1.35%)
Dec 19, 2019
0.3750
0.3750
0.3700
0.3700
7,000
+0.02(+5.71%)
Dec 18, 2019
0.3500
0.3500
0.3500
0.3500
1,500
+0.00(+0.00%)
Dec 17, 2019
0.3500
0.3500
0.3400
0.3500
44,200
-0.01(-2.78%)
Dec 16, 2019
0.3600
0.3650
0.3600
0.3600
34,000
+0.01(+2.86%)
Dec 13, 2019
0.3550
0.3550
0.3500
0.3500
25,000
+0.00(+0.00%)
Dec 12, 2019
0.3550
0.3550
0.3500
0.3500
17,200
+0.00(+0.00%)
Dec 11, 2019
0.3500
0.3650
0.3500
0.3500
38,000
+0.00(+0.00%)
Dec 10, 2019
0.3200
0.3500
0.2900
0.3500
34,610
+0.01(+4.48%)
Dec 09, 2019
0.3900
0.3900
0.3200
0.3350
24,150
-0.07(-18.29%)
Dec 06, 2019
0.4100
0.4200
0.4100
0.4100
58,500
+0.01(+2.50%)
Dec 05, 2019
0.4600
0.4600
0.3800
0.4000
88,000
-0.09(-19.19%)
Dec 04, 2019
0.3500
0.4950
0.3500
0.4950
38,722
+0.09(+23.75%)
Dec 03, 2019
0.4200
0.4200
0.4000
0.4000
8,000
-0.07(-14.89%)
Dec 02, 2019
0.5100
0.5100
0.4700
0.4700
4,500
-0.02(-4.08%)
Nov 29, 2019
0.4900
0.4900
0.4900
700
+0.00(+0.00%)
Nov 27, 2019
0.4900
0.4900
0.4900
0
-0.01(-2.00%)
Nov 26, 2019
0.5000
0.5000
0.5000
0.5000
12,100
+0.00(+0.00%)
Nov 25, 2019
0.5000
0.5200
0.5000
0.5000
45,600
+0.00(+0.00%)
Nov 22, 2019
0.5000
0.5000
0.5000
0.5000
21,026
+0.00(+0.00%)
Nov 21, 2019
0.5300
0.5300
0.5000
0.5000
22,050
-0.01(-1.96%)
Nov 20, 2019
0.5600
0.5600
0.5100
0.5100
24,396
-0.01(-1.92%)
Nov 19, 2019
0.5200
0.5200
0.5200
0.5200
500
+0.00(+0.00%)
Nov 18, 2019
0.5200
0.5200
0.5100
0.5200
17,350
-0.02(-3.70%)
Nov 15, 2019
0.5300
0.5400
0.4900
0.5400
31,500
+0.02(+3.85%)
Nov 14, 2019
0.5200
0.5200
0.5200
0.5200
18,000
-0.05(-8.77%)
Nov 12, 2019
0.5700
0.5700
0.5700
0
+0.05(+9.62%)
Nov 11, 2019
0.5200
0.5200
0.5200
0.5200
3,508
+0.02(+4.00%)
Nov 07, 2019
0.5000
0.5000
0.5000
0
+0.00(+0.00%)
Nov 06, 2019
0.5400
0.5400
0.5000
0.5000
28,000
-0.01(-1.96%)
Nov 05, 2019
0.5400
0.5400
0.5100
0.5100
50,600
-0.03(-5.56%)
Nov 04, 2019
0.5200
0.5400
0.5200
0.5400
53,000
+0.02(+3.85%)
Nov 01, 2019
0.5200
0.5200
0.5200
0.5200
1,000
+0.00(+0.00%)
Oct 31, 2019
0.5500
0.5700
0.5200
0.5200
21,400
+0.01(+1.96%)
Oct 30, 2019
0.5100
0.5100
0.5100
0.5100
2,000
-0.03(-5.56%)
Oct 29, 2019
0.5200
0.5400
0.4900
0.5400
29,611
+0.04(+8.00%)
Oct 28, 2019
0.5900
0.6000
0.5000
0.5000
32,400
-0.05(-9.09%)
Oct 25, 2019
0.6300
0.6800
0.5500
0.5500
126,542
-0.09(-14.06%)
Oct 24, 2019
0.6800
0.6800
0.6400
0.6400
90,000
-0.05(-7.25%)
Oct 23, 2019
0.6800
0.6900
0.6800
0.6900
6,500
+0.00(+0.00%)
Oct 22, 2019
0.6900
0.6900
0.6800
0.6900
40,500
-0.01(-1.43%)
Oct 21, 2019
0.7200
0.7200
0.7000
0.7000
25,158
-0.01(-1.41%)
Oct 18, 2019
0.7100
0.7100
0.7100
0.7100
1,500
+0.00(+0.00%)
Oct 17, 2019
0.7100
0.7100
0.7100
0.7100
15,000
-0.01(-1.39%)
Oct 16, 2019
0.7200
0.7200
0.7200
0.7200
10,000
+0.00(+0.00%)
Oct 15, 2019
0.7500
0.7500
0.7200
0.7200
11,000
+0.01(+1.41%)
Oct 11, 2019
0.7100
0.7100
0.7100
0
+0.09(+14.52%)
Oct 10, 2019
0.6900
0.6900
0.6200
0.6200
16,000
-0.07(-10.14%)
Oct 09, 2019
0.6900
0.6900
0.6900
0.6900
13,500
+0.00(+0.00%)
Oct 08, 2019
0.7000
0.7000
0.6900
0.6900
27,600
-0.02(-2.82%)
Oct 07, 2019
0.7100
0.7100
0.7100
0.7100
2,000
+0.00(+0.00%)
Oct 04, 2019
0.7200
0.7200
0.7100
0.7100
18,500
-0.01(-1.39%)
Oct 01, 2019
0.7200
0.7200
0.7200
0
-0.03(-4.00%)
Sep 30, 2019
0.7300
0.7500
0.7300
0.7500
46,333
+0.06(+8.70%)
Sep 27, 2019
0.7300
0.7300
0.6900
0.6900
264,300
-0.04(-5.48%)
Sep 26, 2019
0.7300
0.7300
0.7300
0.7300
37,000
+0.00(+0.00%)
Sep 25, 2019
0.7100
0.7300
0.7100
0.7300
8,600
+0.02(+2.82%)
Sep 23, 2019
0.7100
0.7100
0.7100
0
+0.01(+1.43%)
Sep 20, 2019
0.7200
0.7200
0.7000
0.7000
55,500
-0.01(-1.41%)
Sep 19, 2019
0.7100
0.7100
0.6600
0.7100
55,600
+0.01(+1.43%)
Sep 18, 2019
0.7200
0.7200
0.7000
0.7000
34,500
-0.02(-2.78%)
Sep 17, 2019
0.7100
0.7400
0.7100
0.7200
31,600
+0.02(+2.86%)
Sep 16, 2019
0.7200
0.7200
0.7000
0.7000
9,250
-0.01(-1.41%)
Sep 13, 2019
0.7300
0.7300
0.7100
0.7100
209,700
-0.03(-4.05%)
Sep 12, 2019
0.7400
0.7400
0.7400
0.7400
1,300
-0.01(-1.33%)
Sep 11, 2019
0.7500
0.7500
0.7500
0.7500
9,630
+0.00(+0.00%)
Sep 10, 2019
0.7400
0.7800
0.7400
0.7500
13,884
+0.03(+4.17%)
Sep 09, 2019
0.7100
0.7200
0.7000
0.7200
60,500
+0.01(+1.41%)
Sep 06, 2019
0.7400
0.7600
0.7100
0.7100
42,800
+0.01(+1.43%)
Sep 05, 2019
0.6500
0.7000
0.6500
0.7000
20,800
+0.00(+0.00%)
Sep 03, 2019
0.7000
0.7000
0.7000
0
-0.04(-5.41%)
Aug 30, 2019
0.7400
0.7400
0.7400
0
-0.01(-1.33%)
Aug 29, 2019
0.7000
0.7500
0.7000
0.7500
16,000
+0.05(+7.14%)
Aug 28, 2019
0.7000
0.7000
0.7000
0.7000
12,480
+0.00(+0.00%)
Aug 27, 2019
0.7800
0.7800
0.7000
0.7000
25,700
-0.11(-13.58%)
Aug 26, 2019
0.7100
0.8100
0.7000
0.8100
50,500
+0.06(+8.00%)
Aug 23, 2019
0.7300
0.8200
0.7300
0.7500
43,000
+0.07(+10.29%)
Aug 20, 2019
0.6800
0.6800
0.6800
0
+0.01(+1.49%)
Aug 19, 2019
0.6700
0.6700
0.6700
0.6700
1,689
-0.04(-5.63%)
Aug 16, 2019
0.6800
0.7100
0.6800
0.7100
26,819
+0.00(+0.00%)
Aug 13, 2019
0.7100
0.7100
0.7100
0
+0.01(+1.43%)
Aug 12, 2019
0.7100
0.7100
0.7000
0.7000
35,200
-0.01(-1.41%)
Aug 09, 2019
0.7100
0.7100
0.7100
0.7100
25,193
-0.02(-2.74%)
Aug 08, 2019
0.7200
0.7900
0.7200
0.7300
31,000
+0.02(+2.82%)
Aug 07, 2019
0.7400
0.7500
0.7100
0.7100
23,000
+0.00(+0.00%)
Aug 06, 2019
0.7400
0.7500
0.7100
0.7100
165,000
-0.03(-4.05%)
Aug 02, 2019
0.7400
0.7400
0.7400
0
-0.11(-12.94%)
Aug 01, 2019
0.7600
0.8500
0.7600
0.8500
20,550
+0.15(+21.43%)
Jul 31, 2019
0.7400
0.7400
0.7000
0.7000
5,350
-0.05(-6.67%)
Jul 30, 2019
0.7500
0.7500
0.7500
0.7500
5,200
-0.03(-3.85%)
Jul 29, 2019
0.7900
0.7900
0.7800
0.7800
17,000
-0.04(-4.88%)
Jul 26, 2019
0.8300
0.8300
0.8200
0.8200
6,100
-0.01(-1.20%)
Jul 25, 2019
0.8700
0.9000
0.8300
0.8300
36,600
-0.02(-2.35%)
Jul 24, 2019
0.8400
0.8700
0.8400
0.8500
57,500
+0.05(+6.25%)
Jul 23, 2019
0.7600
0.8000
0.7600
0.8000
35,720
+0.02(+2.56%)
Jul 22, 2019
0.7700
0.7800
0.7700
0.7800
33,400
+0.01(+1.30%)
Jul 18, 2019
0.7700
0.7700
0.7700
0
+0.02(+2.67%)
Jul 17, 2019
0.7500
0.7500
0.7500
0.7500
2,000
+0.01(+1.35%)
Jul 16, 2019
0.7600
0.7600
0.7400
0.7400
81,281
-0.03(-3.90%)
Jul 15, 2019
0.7000
0.7700
0.6900
0.7700
42,488
+0.08(+11.59%)
Jul 12, 2019
0.7100
0.7100
0.6900
0.6900
6,500
+0.01(+1.47%)
Jul 11, 2019
0.7000
0.7000
0.6800
0.6800
17,019
-0.02(-2.86%)
Jul 10, 2019
0.7300
0.7300
0.7000
0.7000
8,500
-0.03(-4.11%)
Jul 09, 2019
0.7200
0.7400
0.7200
0.7300
41,000
+0.01(+1.39%)
Jul 08, 2019
0.7200
0.7200
0.7100
0.7200
31,500
+0.02(+2.86%)
Jul 05, 2019
0.6900
0.7000
0.6900
0.7000
44,499
+0.04(+6.06%)
Jul 04, 2019
0.6800
0.6800
0.6600
0.6600
6,000
-0.02(-2.94%)
Jul 03, 2019
0.7000
0.7000
0.6800
0.6800
33,289
-0.02(-2.86%)
Jul 02, 2019
0.7000
0.7000
0.7000
0.7000
40,500
+0.00(+0.00%)
Jun 28, 2019
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Jun 27, 2019
0.7000
0.7000
0.7000
850
+0.00(+0.00%)
Jun 25, 2019
0.7000
0.7000
0.7000
0
+0.01(+1.45%)
Jun 24, 2019
0.6900
0.6900
0.6900
0.6900
14,500
+0.03(+4.55%)
Jun 21, 2019
0.6800
0.6800
0.6600
0.6600
6,000
-0.02(-2.94%)
Jun 20, 2019
0.6700
0.6800
0.6600
0.6800
5,019
+0.01(+1.49%)
Jun 19, 2019
0.6700
0.6800
0.6700
0.6700
5,250
-0.03(-4.29%)
Jun 17, 2019
0.7000
0.7000
0.7000
0
-0.02(-2.78%)
Jun 14, 2019
0.7200
0.7200
0.7200
0.7200
500
-0.02(-2.70%)
Jun 13, 2019
0.7300
0.7400
0.7300
0.7400
2,000
-0.01(-1.33%)
Jun 12, 2019
0.7900
0.7900
0.7500
0.7500
92,494
-0.04(-5.06%)
Jun 11, 2019
0.8000
0.8000
0.7900
0.7900
43,500
-0.01(-1.25%)
Jun 10, 2019
0.8000
0.8000
0.8000
0.8000
30,600
+0.00(+0.00%)
Jun 07, 2019
0.8100
0.8100
0.8000
0.8000
22,107
-0.01(-1.23%)
Jun 06, 2019
0.8200
0.8300
0.8100
0.8100
36,000
-0.04(-4.71%)
Jun 05, 2019
0.8500
0.8500
0.8500
0.8500
13,300
+0.00(+0.00%)
Jun 04, 2019
0.8700
0.8900
0.8300
0.8500
58,119
+0.00(+0.00%)
Jun 03, 2019
0.8200
0.8800
0.8000
0.8500
120,557
+0.04(+4.94%)
May 31, 2019
0.8400
0.8400
0.8100
0.8100
99,427
-0.04(-4.71%)
May 30, 2019
0.8500
0.8500
0.8400
0.8500
36,005
+0.03(+3.66%)
May 29, 2019
0.8400
0.8900
0.8200
0.8200
25,255
-0.05(-5.75%)
May 28, 2019
0.8200
0.9800
0.8200
0.8700
47,650
+0.07(+8.75%)
May 27, 2019
0.7900
0.8200
0.7900
0.8000
83,145
+0.01(+1.27%)
May 24, 2019
0.7700
0.7900
0.7700
0.7900
32,920
+0.02(+2.60%)
May 23, 2019
0.7700
0.7700
0.7700
0.7700
28,960
+0.02(+2.67%)
May 21, 2019
0.7500
0.7500
0.7500
0
+0.00(+0.00%)
May 17, 2019
0.7500
0.7500
0.7500
0
+0.00(+0.00%)
May 16, 2019
0.7200
0.7500
0.7200
0.7500
20,550
+0.05(+7.14%)
May 15, 2019
0.7200
0.7200
0.7000
0.7000
5,000
-0.04(-5.41%)
May 14, 2019
0.7000
0.7400
0.7000
0.7400
17,000
+0.05(+7.25%)
May 13, 2019
0.7200
0.7200
0.6900
0.6900
63,500
-0.03(-4.17%)
May 10, 2019
0.7400
0.7400
0.7200
0.7200
10,840
-0.02(-2.70%)
May 09, 2019
0.7400
0.7400
0.7400
0.7400
2,100
+0.01(+1.37%)
May 08, 2019
0.7300
0.7500
0.7300
0.7300
28,100
+0.00(+0.00%)
May 07, 2019
0.6800
0.7300
0.6700
0.7300
39,950
+0.03(+4.29%)
May 06, 2019
0.7000
0.7000
0.7000
290
+0.00(+0.00%)
May 03, 2019
0.6500
0.7000
0.6500
0.7000
6,500
+0.03(+4.48%)
May 02, 2019
0.7000
0.7000
0.6400
0.6700
30,032
-0.07(-9.46%)
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.