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
Bitfrontier Capital Holdings Inc
(OP:
BFCH
)
0.0030
-0.0020 (-40.00%)
Streaming Delayed Price
Updated: 3:49 PM EDT, May 22, 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
0.0063
0.0079
0.0058
0.0067
1,874,432
+0.00(+11.67%)
Apr 28, 2022
0.0099
0.0099
0.0057
0.0060
15,102,227
-0.00(-24.05%)
Apr 27, 2022
0.0100
0.0141
0.0079
0.0079
6,615,916
-0.00(-27.52%)
Apr 26, 2022
0.0135
0.0135
0.0103
0.0109
920,972
-0.00(-13.49%)
Apr 25, 2022
0.0120
0.0138
0.0120
0.0126
907,505
-0.00(-11.89%)
Apr 22, 2022
0.0121
0.0144
0.0120
0.0143
1,720,103
+0.00(+4.38%)
Apr 21, 2022
0.0135
0.0137
0.0110
0.0137
959,776
+0.00(+1.48%)
Apr 20, 2022
0.0152
0.0162
0.0102
0.0135
3,534,974
-0.00(-15.63%)
Apr 19, 2022
0.0156
0.0160
0.0150
0.0160
211,928
+0.00(+1.91%)
Apr 18, 2022
0.0160
0.0163
0.0155
0.0157
718,446
-0.00(-1.88%)
Apr 14, 2022
0.0140
0.0165
0.0140
0.0160
236,612
-0.00(-3.03%)
Apr 13, 2022
0.0165
0.0169
0.0140
0.0165
1,290,960
-0.00(-2.94%)
Apr 12, 2022
0.0167
0.0174
0.0150
0.0170
57,836
+0.00(+2.41%)
Apr 11, 2022
0.0161
0.0171
0.0150
0.0166
553,846
-0.00(-1.78%)
Apr 08, 2022
0.0150
0.0170
0.0144
0.0169
675,119
+0.00(+7.64%)
Apr 07, 2022
0.0164
0.0174
0.0140
0.0157
6,205,184
+0.00(+4.67%)
Apr 06, 2022
0.0151
0.0169
0.0146
0.0150
1,229,004
-0.00(-14.29%)
Apr 05, 2022
0.0180
0.0180
0.0140
0.0175
2,312,489
-0.00(-2.23%)
Apr 04, 2022
0.0170
0.0200
0.0161
0.0179
1,489,841
+0.00(+5.29%)
Apr 01, 2022
0.0160
0.0215
0.0160
0.0170
625,435
-0.00(-4.49%)
Mar 31, 2022
0.0179
0.0200
0.0160
0.0178
631,274
-0.00(-1.11%)
Mar 30, 2022
0.0182
0.0200
0.0178
0.0180
1,094,573
-0.00(-17.81%)
Mar 29, 2022
0.0228
0.0248
0.0182
0.0219
2,194,432
-0.00(-6.01%)
Mar 28, 2022
0.0215
0.0299
0.0194
0.0233
3,464,569
+0.00(+18.88%)
Mar 25, 2022
0.0185
0.0240
0.0180
0.0196
3,986,974
+0.00(+3.70%)
Mar 24, 2022
0.0176
0.0189
0.0162
0.0189
347,160
-0.00(-0.53%)
Mar 23, 2022
0.0199
0.0200
0.0160
0.0190
1,310,113
+0.00(+9.83%)
Mar 22, 2022
0.0155
0.0180
0.0155
0.0173
877,333
+0.00(+7.45%)
Mar 21, 2022
0.0145
0.0186
0.0145
0.0161
1,558,339
+0.00(+7.33%)
Mar 18, 2022
0.0139
0.0160
0.0120
0.0150
4,016,495
+0.00(+9.49%)
Mar 17, 2022
0.0160
0.0178
0.0128
0.0137
7,067,059
-0.01(-27.51%)
Mar 16, 2022
0.0209
0.0227
0.0171
0.0189
121,621
-0.00(-14.09%)
Mar 15, 2022
0.0190
0.0227
0.0172
0.0220
296,210
+0.00(+15.79%)
Mar 14, 2022
0.0209
0.0275
0.0180
0.0190
357,891
-0.00(-9.52%)
Mar 11, 2022
0.0250
0.0250
0.0180
0.0210
617,930
-0.00(-16.00%)
Mar 10, 2022
0.0245
0.0270
0.0220
0.0250
263,960
-0.00(-7.41%)
Mar 09, 2022
0.0300
0.0300
0.0201
0.0270
1,079,250
+0.00(+0.37%)
Mar 08, 2022
0.0315
0.0315
0.0190
0.0269
481,493
+0.00(+15.95%)
Mar 07, 2022
0.0171
0.0258
0.0171
0.0232
366,277
+0.00(+5.45%)
Mar 04, 2022
0.0200
0.0315
0.0192
0.0220
2,681,231
+0.00(+10.00%)
Mar 03, 2022
0.0187
0.0200
0.0180
0.0200
660,130
+0.00(+5.82%)
Mar 02, 2022
0.0180
0.0195
0.0170
0.0189
297,942
-0.00(-0.53%)
Mar 01, 2022
0.0197
0.0197
0.0170
0.0190
699,330
-0.00(-4.04%)
Feb 28, 2022
0.0179
0.0200
0.0130
0.0198
1,103,997
+0.00(+13.14%)
Feb 25, 2022
0.0140
0.0175
0.0157
0.0175
1,099,518
+0.00(+8.70%)
Feb 24, 2022
0.0150
0.0176
0.0146
0.0161
2,400,380
+0.00(+0.62%)
Feb 23, 2022
0.0169
0.0169
0.0149
0.0160
1,984,738
-0.00(-4.76%)
Feb 22, 2022
0.0170
0.0172
0.0153
0.0168
1,317,560
-0.00(-1.18%)
Feb 18, 2022
0.0170
0
-0.00(-11.92%)
Feb 17, 2022
0.0200
0.0220
0.0175
0.0193
1,302,494
-0.00(-3.50%)
Feb 16, 2022
0.0222
0.0222
0.0170
0.0200
1,596,522
+0.00(+0.50%)
Feb 15, 2022
0.0191
0.0230
0.0171
0.0199
1,240,635
+0.00(+13.07%)
Feb 14, 2022
0.0200
0.0200
0.0151
0.0176
3,937,954
-0.00(-5.88%)
Feb 11, 2022
0.0203
0.0228
0.0172
0.0187
10,265,393
-0.00(-14.61%)
Feb 10, 2022
0.0250
0.0263
0.0218
0.0219
3,745,344
-0.00(-15.44%)
Feb 09, 2022
0.0284
0.0284
0.0235
0.0259
1,584,419
-0.00(-6.16%)
Feb 08, 2022
0.0290
0.0308
0.0264
0.0276
1,338,072
-0.00(-4.83%)
Feb 07, 2022
0.0267
0.0295
0.0264
0.0290
1,885,693
+0.00(+18.85%)
Feb 04, 2022
0.0275
0.0280
0.0244
0.0244
2,358,423
-0.00(-15.86%)
Feb 03, 2022
0.0295
0.0297
0.0290
851,942
+0.00(+2.84%)
Feb 02, 2022
0.0282
0.0282
0.0272
0.0282
294,746
+0.00(+1.08%)
Feb 01, 2022
0.0289
0.0289
0.0279
0.0279
236,894
+0.00(+1.45%)
Jan 31, 2022
0.0274
0.0290
0.0265
0.0275
831,402
-0.00(-7.41%)
Jan 28, 2022
0.0281
0.0300
0.0264
0.0297
2,081,697
-0.00(-1.00%)
Jan 27, 2022
0.0304
0.0305
0.0283
0.0300
273,108
-0.00(-1.64%)
Jan 26, 2022
0.0334
0.0337
0.0280
0.0305
1,338,745
-0.00(-4.69%)
Jan 25, 2022
0.0295
0.0334
0.0252
0.0320
1,861,809
+0.00(+8.47%)
Jan 24, 2022
0.0300
0.0305
0.0250
0.0295
4,311,134
-0.00(-7.52%)
Jan 21, 2022
0.0310
0.0339
0.0300
0.0319
1,821,038
-0.00(-6.18%)
Jan 20, 2022
0.0344
0.0384
0.0320
0.0340
3,239,659
-0.00(-5.29%)
Jan 19, 2022
0.0351
0.0384
0.0325
0.0359
1,072,500
-0.00(-5.28%)
Jan 18, 2022
0.0408
0.0430
0.0351
0.0379
937,646
-0.01(-12.87%)
Jan 14, 2022
0.0435
0
+0.00(+3.57%)
Jan 13, 2022
0.0428
0.0445
0.0420
0.0420
299,467
-0.00(-0.94%)
Jan 12, 2022
0.0430
0.0441
0.0395
0.0424
566,710
+0.00(+7.34%)
Jan 11, 2022
0.0375
0.0399
0.0367
0.0395
775,835
+0.00(+0.51%)
Jan 10, 2022
0.0402
0.0419
0.0365
0.0393
714,076
-0.00(-0.76%)
Jan 07, 2022
0.0410
0.0410
0.0385
0.0396
243,590
-0.00(-6.82%)
Jan 06, 2022
0.0377
0.0445
0.0356
0.0425
912,613
+0.00(+8.97%)
Jan 05, 2022
0.0402
0.0430
0.0338
0.0390
1,038,993
-0.00(-3.70%)
Jan 04, 2022
0.0440
0.0449
0.0370
0.0405
418,657
-0.00(-7.95%)
Jan 03, 2022
0.0330
0.0470
0.0330
0.0440
2,906,587
+0.01(+37.50%)
Dec 31, 2021
0.0350
0.0380
0.0310
0.0320
5,402,036
-0.00(-0.31%)
Dec 30, 2021
0.0370
0.0390
0.0276
0.0321
10,447,232
-0.01(-14.40%)
Dec 29, 2021
0.0400
0.0400
0.0360
0.0375
2,354,432
-0.00(-6.25%)
Dec 28, 2021
0.0435
0.0478
0.0375
0.0400
4,082,923
-0.00(-9.09%)
Dec 27, 2021
0.0499
0.0499
0.0379
0.0440
2,673,929
-0.00(-1.12%)
Dec 23, 2021
0.0431
0.0499
0.0431
0.0445
1,184,083
-0.01(-10.82%)
Dec 22, 2021
0.0480
0.0550
0.0430
0.0499
1,318,218
+0.00(+4.18%)
Dec 21, 2021
0.0400
0.0600
0.0360
0.0479
3,518,173
+0.01(+16.83%)
Dec 20, 2021
0.0421
0.0450
0.0400
0.0410
2,676,460
-0.00(-7.66%)
Dec 17, 2021
0.0495
0.0520
0.0400
0.0444
1,705,862
-0.00(-5.13%)
Dec 16, 2021
0.0433
0.0490
0.0433
0.0468
604,470
+0.00(+8.08%)
Dec 15, 2021
0.0449
0.0480
0.0420
0.0433
569,874
+0.00(+1.17%)
Dec 14, 2021
0.0520
0.0520
0.0411
0.0428
2,866,057
-0.01(-14.40%)
Dec 13, 2021
0.0510
0.0511
0.0436
0.0500
1,527,853
-0.00(-0.99%)
Dec 10, 2021
0.0556
0.0593
0.0500
0.0505
1,476,086
-0.01(-11.40%)
Dec 09, 2021
0.0574
0.0600
0.0544
0.0570
421,351
-0.01(-10.66%)
Dec 08, 2021
0.0620
0.0750
0.0550
0.0638
1,830,134
+0.00(+7.23%)
Dec 07, 2021
0.0550
0.0659
0.0520
0.0595
1,496,907
+0.01(+20.93%)
Dec 06, 2021
0.0503
0.0576
0.0461
0.0492
3,280,198
-0.01(-13.68%)
Dec 03, 2021
0.0696
0.0696
0.0560
0.0570
1,249,232
-0.01(-12.17%)
Dec 02, 2021
0.0641
0.0700
0.0601
0.0649
540,117
-0.00(-4.56%)
Dec 01, 2021
0.0780
0.0780
0.0620
0.0680
1,447,947
+0.00(+1.49%)
Nov 30, 2021
0.0720
0.0800
0.0685
0.0670
1,451,710
-0.01(-11.61%)
Nov 29, 2021
0.0739
0.0779
0.0680
0.0758
767,557
+0.00(+2.57%)
Nov 26, 2021
0.0660
0.0775
0.0660
0.0739
598,529
-0.00(-1.99%)
Nov 24, 2021
0.0672
0.0799
0.0503
0.0754
8,340,279
+0.01(+9.28%)
Nov 23, 2021
0.0700
0.0730
0.0671
0.0690
407,684
-0.00(-4.17%)
Nov 22, 2021
0.0800
0.0800
0.0700
0.0720
548,436
-0.01(-10.11%)
Nov 19, 2021
0.0770
0.0885
0.0765
0.0801
294,149
+0.00(+2.56%)
Nov 18, 2021
0.0900
0.0800
0.0770
0.0781
1,017,474
-0.01(-8.44%)
Nov 17, 2021
0.0860
0.0950
0.0821
0.0853
715,603
-0.00(-4.16%)
Nov 16, 2021
0.0860
0.0924
0.0801
0.0890
1,428,999
-0.00(-1.11%)
Nov 15, 2021
0.1000
0.1090
0.0796
0.0900
6,210,493
+0.02(+22.45%)
Nov 12, 2021
0.0601
0.0780
0.0510
0.0735
2,110,079
+0.00(+5.00%)
Nov 11, 2021
0.0700
0.0750
0.0650
0.0700
983,937
+0.00(+0.00%)
Nov 10, 2021
0.0670
0.0700
3,335,360
+0.00(+2.94%)
Nov 09, 2021
0.0701
0.0701
0.0611
0.0680
3,429,839
+0.00(+1.19%)
Nov 08, 2021
0.0775
0.0775
0.0630
0.0672
5,428,133
-0.01(-10.40%)
Nov 05, 2021
0.0710
0.0800
0.0705
0.0750
2,224,984
+0.00(+6.38%)
Nov 04, 2021
0.0755
0.0760
0.0703
0.0705
1,856,780
-0.00(-3.42%)
Nov 03, 2021
0.0773
0.0845
0.0701
0.0730
2,144,565
-0.00(-3.31%)
Nov 02, 2021
0.0839
0.0849
0.0751
0.0755
1,923,669
-0.01(-10.01%)
Nov 01, 2021
0.0750
0.0849
0.0750
0.0839
1,932,049
+0.01(+11.87%)
Oct 29, 2021
0.0880
0.0900
0.0700
0.0750
3,547,521
-0.01(-11.76%)
Oct 28, 2021
0.0773
0.0880
0.0688
0.0850
3,332,700
+0.01(+6.25%)
Oct 27, 2021
0.0920
0.0930
0.0731
0.0800
2,666,148
-0.01(-14.89%)
Oct 26, 2021
0.1200
0.0940
8,297,047
-0.03(-22.76%)
Oct 25, 2021
0.1250
0.1420
0.1160
0.1217
987,678
-0.00(-3.79%)
Oct 22, 2021
0.1275
0.1333
0.1100
0.1265
1,887,167
-0.00(-0.78%)
Oct 21, 2021
0.1350
0.1422
0.1105
0.1275
847,841
-0.01(-8.86%)
Oct 20, 2021
0.1300
0.1425
0.1250
0.1399
2,737,829
+0.01(+9.73%)
Oct 19, 2021
0.1390
0.1390
0.1200
0.1275
994,745
-0.00(-3.41%)
Oct 18, 2021
0.1200
0.1399
0.1165
0.1320
2,412,190
+0.01(+12.34%)
Oct 15, 2021
0.1000
0.1320
0.0990
0.1175
2,401,949
+0.02(+20.39%)
Oct 14, 2021
0.1000
0.1090
0.0950
0.0976
597,232
-0.00(-2.40%)
Oct 13, 2021
0.0990
0.1050
0.0940
0.1000
486,480
+0.00(+0.00%)
Oct 12, 2021
0.1030
0.1111
0.0900
0.1000
1,509,921
+0.00(+1.01%)
Oct 11, 2021
0.1040
0.1080
0.0960
0.0990
1,161,317
-0.01(-9.17%)
Oct 08, 2021
0.0990
0.1150
0.0990
0.1090
1,076,140
+0.01(+9.99%)
Oct 07, 2021
0.1000
0.1169
0.0960
0.0991
983,930
-0.00(-2.84%)
Oct 06, 2021
0.0955
0.1370
0.0910
0.1020
3,380,537
+0.01(+8.74%)
Oct 05, 2021
0.0990
0.1000
0.0860
0.0938
697,468
-0.00(-1.16%)
Oct 04, 2021
0.1000
0.1000
0.0841
0.0949
351,638
+0.00(+5.44%)
Oct 01, 2021
0.1000
0.1000
0.0830
0.0900
1,406,785
-0.00(-3.23%)
Sep 30, 2021
0.0830
0.0940
0.0830
0.0930
471,259
+0.01(+6.04%)
Sep 29, 2021
0.0830
0.1000
0.0814
0.0877
1,819,902
-0.00(-2.66%)
Sep 28, 2021
0.0900
0.1000
0.0830
0.0901
1,440,808
-0.00(-5.16%)
Sep 27, 2021
0.0990
0.1100
0.0837
0.0950
976,899
-0.00(-4.04%)
Sep 24, 2021
0.0997
0.1097
0.0963
0.0990
534,974
-0.01(-9.75%)
Sep 23, 2021
0.0910
0.1100
0.0830
0.1097
3,471,589
+0.01(+10.92%)
Sep 22, 2021
0.0820
0.1000
0.0820
0.0989
1,296,364
+0.02(+20.61%)
Sep 21, 2021
0.0790
0.0820
0.0714
0.0820
1,400,100
+0.00(+2.50%)
Sep 20, 2021
0.0929
0.0929
0.0719
0.0800
2,802,994
-0.01(-13.89%)
Sep 17, 2021
0.0850
0.0940
0.0800
0.0929
1,009,447
+0.01(+9.55%)
Sep 16, 2021
0.0916
0.0970
0.0800
0.0848
2,120,771
-0.00(-3.85%)
Sep 15, 2021
0.0650
0.1170
0.0526
0.0882
10,408,661
+0.05(+138.38%)
Sep 14, 2021
0.0320
0.0547
0.0260
0.0370
479,700
+0.00(+8.82%)
Sep 13, 2021
0.0500
0.0645
0.0250
0.0340
891,742
-0.02(-38.29%)
Sep 10, 2021
0.0650
0.0700
0.0500
0.0551
730,969
-0.01(-14.57%)
Sep 09, 2021
0.0500
0.0725
0.0500
0.0645
492,986
+0.00(+5.74%)
Sep 08, 2021
0.0675
0.0725
0.0601
0.0610
347,008
-0.01(-14.33%)
Sep 07, 2021
0.0732
0.0810
0.0675
0.0712
303,383
-0.01(-8.13%)
Sep 03, 2021
0.0722
0.0820
0.0675
0.0775
1,274,650
+0.01(+9.46%)
Sep 02, 2021
0.0830
0.0850
0.0701
0.0708
2,022,899
-0.01(-13.55%)
Sep 01, 2021
0.0735
0.0830
0.0712
0.0819
536,969
+0.01(+7.20%)
Aug 31, 2021
0.0820
0.0890
0.0702
0.0764
2,233,723
-0.00(-4.50%)
Aug 30, 2021
0.0723
0.0912
0.0700
0.0800
1,387,415
+0.01(+17.65%)
Aug 27, 2021
0.0780
0.0780
0.0650
0.0680
5,469,182
-0.01(-9.33%)
Aug 26, 2021
0.0800
0.0823
0.0700
0.0750
1,568,853
-0.01(-11.76%)
Aug 25, 2021
0.0900
0.0950
0.0820
0.0850
713,158
-0.00(-3.41%)
Aug 24, 2021
0.0950
0.0950
0.0800
0.0880
1,381,118
-0.00(-4.97%)
Aug 23, 2021
0.0988
0.1000
0.0900
0.0926
779,720
-0.00(-2.53%)
Aug 20, 2021
0.0849
0.0990
0.0849
0.0950
746,849
+0.01(+7.95%)
Aug 19, 2021
0.1029
0.1029
0.0850
0.0880
798,375
-0.00(-2.22%)
Aug 18, 2021
0.0801
0.1030
0.0800
0.0900
2,590,248
+0.00(+1.35%)
Aug 17, 2021
0.0901
0.0950
0.0740
0.0888
1,992,071
-0.01(-6.53%)
Aug 16, 2021
0.0905
0.0957
0.0900
0.0950
694,103
+0.00(+0.11%)
Aug 13, 2021
0.0910
0.0991
0.0910
0.0949
1,385,809
-0.00(-1.25%)
Aug 12, 2021
0.1040
0.1089
0.0910
0.0961
2,636,472
-0.01(-6.15%)
Aug 11, 2021
0.1011
0.1115
0.0941
0.1024
2,640,127
-0.01(-8.98%)
Aug 10, 2021
0.0900
0.1150
0.0900
0.1125
1,308,758
+0.00(+2.27%)
Aug 09, 2021
0.0910
0.1150
0.0890
0.1100
3,160,220
+0.02(+22.22%)
Aug 06, 2021
0.0960
0.0970
0.0860
0.0900
1,412,353
-0.00(-2.17%)
Aug 05, 2021
0.0865
0.0940
0.0840
0.0920
2,181,658
+0.00(+2.56%)
Aug 04, 2021
0.0870
0.0940
0.0830
0.0897
857,930
+0.00(+3.10%)
Aug 03, 2021
0.0849
0.0980
0.0820
0.0870
682,595
-0.00(-4.40%)
Aug 02, 2021
0.1025
0.1025
0.0850
0.0910
839,079
-0.01(-9.00%)
Jul 30, 2021
0.1039
0.1039
0.0850
0.1000
619,513
+0.01(+10.50%)
Jul 29, 2021
0.0950
0.1039
0.0860
0.0905
761,077
-0.01(-6.70%)
Jul 28, 2021
0.0835
0.1064
0.0835
0.0970
944,404
+0.00(+1.89%)
Jul 27, 2021
0.1060
0.1060
0.0850
0.0952
614,024
-0.01(-9.76%)
Jul 26, 2021
0.0950
0.1179
0.0883
0.1055
1,724,403
+0.02(+17.22%)
Jul 23, 2021
0.0992
0.1050
0.0830
0.0900
661,764
-0.01(-14.20%)
Jul 22, 2021
0.0985
0.1200
0.0980
0.1049
323,569
+0.01(+6.82%)
Jul 21, 2021
0.0896
0.1150
0.0896
0.0982
1,345,916
+0.01(+9.11%)
Jul 20, 2021
0.0830
0.0914
0.0800
0.0900
1,139,038
+0.01(+7.78%)
Jul 19, 2021
0.1000
0.1000
0.0800
0.0835
1,044,031
-0.00(-5.22%)
Jul 16, 2021
0.0920
0.0953
0.0826
0.0881
1,013,380
-0.01(-7.75%)
Jul 15, 2021
0.1000
0.1000
0.0800
0.0955
1,993,072
-0.00(-4.12%)
Jul 14, 2021
0.1003
0.1090
0.0970
0.0996
1,126,902
-0.01(-6.92%)
Jul 13, 2021
0.1185
0.1220
0.1000
0.1070
2,077,446
-0.02(-12.37%)
Jul 12, 2021
0.1250
0.1398
0.1175
0.1221
766,025
-0.01(-6.51%)
Jul 09, 2021
0.1260
0.1425
0.1260
0.1306
871,628
+0.00(+3.57%)
Jul 08, 2021
0.1260
0.1491
0.1255
0.1261
1,468,045
-0.01(-9.93%)
Jul 07, 2021
0.1449
0.1500
0.1250
0.1400
1,869,431
-0.00(-1.41%)
Jul 06, 2021
0.1275
0.1479
0.1233
0.1420
3,160,156
+0.02(+18.33%)
Jul 02, 2021
0.1189
0.1399
0.1100
0.1200
8,273,608
+0.01(+9.19%)
Jul 01, 2021
0.0979
0.1189
0.0850
0.1099
4,691,283
+0.02(+16.91%)
Jun 30, 2021
0.0611
0.1100
0.0611
0.0940
11,388,988
+0.03(+44.62%)
Jun 29, 2021
0.0640
0.0700
0.0620
0.0650
2,477,310
+0.00(+0.78%)
Jun 28, 2021
0.0880
0.0880
0.0600
0.0645
2,286,230
-0.00(-3.59%)
Jun 25, 2021
0.0720
0.0720
0.0650
0.0669
573,181
-0.00(-4.43%)
Jun 24, 2021
0.0663
0.0700
0.0649
0.0700
681,668
+0.00(+0.14%)
Jun 23, 2021
0.0717
0.0720
0.0660
0.0699
891,160
-0.00(-2.51%)
Jun 22, 2021
0.0720
0.0740
0.0610
0.0717
1,348,124
+0.00(+3.91%)
Jun 21, 2021
0.0740
0.0800
0.0650
0.0690
841,098
-0.01(-10.74%)
Jun 18, 2021
0.0730
0.0827
0.0730
0.0773
518,962
+0.00(+0.39%)
Jun 17, 2021
0.0730
0.0832
0.0730
0.0770
340,555
-0.00(-3.51%)
Jun 16, 2021
0.0820
0.0900
0.0698
0.0798
2,602,548
-0.01(-6.01%)
Jun 15, 2021
0.0898
0.0899
0.0750
0.0849
905,014
-0.00(-0.12%)
Jun 14, 2021
0.0850
0.0900
0.0723
0.0850
1,427,389
+0.01(+17.40%)
Jun 11, 2021
0.0875
0.0875
0.0700
0.0724
645,997
-0.01(-14.82%)
Jun 10, 2021
0.0885
0.0900
0.0800
0.0850
569,974
-0.00(-2.30%)
Jun 09, 2021
0.0841
0.0885
0.0699
0.0870
642,055
+0.00(+2.35%)
Jun 08, 2021
0.0745
0.0850
0.0650
0.0850
874,451
+0.01(+7.59%)
Jun 07, 2021
0.0950
0.0950
0.0725
0.0790
2,272,892
-0.02(-16.67%)
Jun 04, 2021
0.0989
0.1000
0.0830
0.0948
484,334
+0.00(+0.85%)
Jun 03, 2021
0.0910
0.0985
0.0821
0.0940
618,885
-0.00(-4.57%)
Jun 02, 2021
0.1000
0.1016
0.0876
0.0985
822,247
+0.00(+2.50%)
Jun 01, 2021
0.0900
0.1099
0.0860
0.0961
1,571,791
+0.01(+6.78%)
May 28, 2021
0.0780
0.0999
0.0780
0.0900
1,377,934
+0.01(+12.64%)
May 27, 2021
0.0660
0.0880
0.0550
0.0799
2,129,688
+0.02(+25.04%)
May 26, 2021
0.0652
0.0705
0.0555
0.0639
5,692,982
-0.01(-8.71%)
May 25, 2021
0.0760
0.0760
0.0622
0.0700
502,784
-0.00(-3.71%)
May 24, 2021
0.0682
0.0730
0.0651
0.0727
1,059,049
-0.00(-1.76%)
May 21, 2021
0.0770
0.0770
0.0682
0.0740
803,936
-0.00(-2.89%)
May 20, 2021
0.0739
0.0762
0.0650
0.0762
672,127
+0.00(+2.97%)
May 19, 2021
0.0625
0.0740
0.0645
0.0740
2,368,491
+0.00(+3.64%)
May 18, 2021
0.0678
0.0715
0.0650
0.0714
744,341
+0.00(+3.63%)
May 17, 2021
0.0680
0.0762
0.0640
0.0689
2,588,226
-0.01(-11.10%)
May 14, 2021
0.0720
0.0797
0.0710
0.0775
894,901
-0.00(-0.26%)
May 13, 2021
0.0560
0.0825
0.0550
0.0777
3,013,272
+0.00(+1.83%)
May 12, 2021
0.0691
0.0900
0.0691
0.0763
1,695,766
-0.00(-0.26%)
May 11, 2021
0.0855
0.0930
0.0700
0.0765
2,952,009
-0.01(-11.05%)
May 10, 2021
0.0910
0.1010
0.0860
0.0860
1,325,050
-0.01(-9.47%)
May 07, 2021
0.1020
0.1020
0.0850
0.0950
1,158,207
-0.01(-7.23%)
May 06, 2021
0.1079
0.1079
0.0870
0.1024
614,662
+0.00(+4.49%)
May 05, 2021
0.0896
0.1100
0.0861
0.0980
1,580,090
+0.01(+5.38%)
May 04, 2021
0.0851
0.1000
0.0824
0.0930
2,836,633
-0.01(-7.00%)
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.