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
Hive Blockchain Technologies Ltd
(TSV:
HIVE
)
3.310
-0.030 (-0.90%)
Streaming Delayed Price
Updated: 3:59 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 30, 2019
0.4800
0.5000
0.4750
0.4800
621,363
+0.01(+1.05%)
Apr 29, 2019
0.5000
0.5300
0.4700
0.4750
1,677,949
-0.04(-6.86%)
Apr 26, 2019
0.4800
0.5100
0.4650
0.5100
1,071,458
+0.01(+2.00%)
Apr 25, 2019
0.4900
0.5400
0.4750
0.5000
2,073,210
+0.01(+2.04%)
Apr 24, 2019
0.5500
0.5500
0.4800
0.4900
4,565,975
-0.08(-14.04%)
Apr 23, 2019
0.6300
0.6500
0.5600
0.5700
6,925,436
-0.18(-24.00%)
Apr 22, 2019
0.7500
0.7500
0.7500
0.7500
58,841
+0.01(+1.35%)
Apr 18, 2019
0.7400
0.7400
0.7400
0
+0.01(+1.37%)
Apr 17, 2019
0.7600
0.7600
0.7300
0.7300
720,514
-0.03(-3.95%)
Apr 16, 2019
0.7000
0.7600
0.7000
0.7600
799,318
+0.05(+7.04%)
Apr 15, 2019
0.7600
0.7700
0.6900
0.7100
1,808,133
-0.03(-4.05%)
Apr 12, 2019
0.7300
0.7600
0.7200
0.7400
1,011,462
+0.02(+2.78%)
Apr 11, 2019
0.7200
0.7500
0.7000
0.7200
2,290,583
-0.08(-10.00%)
Apr 10, 2019
0.7300
0.8200
0.7300
0.8000
3,137,314
+0.10(+14.29%)
Apr 09, 2019
0.7200
0.7500
0.6900
0.7000
2,340,157
-0.06(-7.89%)
Apr 08, 2019
0.6800
0.7600
0.6700
0.7600
3,077,457
+0.11(+16.92%)
Apr 05, 2019
0.6300
0.6500
0.6300
0.6500
589,194
+0.03(+4.84%)
Apr 04, 2019
0.6400
0.6500
0.6100
0.6200
1,647,434
-0.05(-7.46%)
Apr 03, 2019
0.6600
0.6700
0.6300
0.6700
2,688,605
+0.05(+8.06%)
Apr 02, 2019
0.6100
0.6600
0.5900
0.6200
3,598,883
+0.09(+16.98%)
Apr 01, 2019
0.5400
0.5400
0.5200
0.5300
432,912
-0.01(-1.85%)
Mar 29, 2019
0.5200
0.5400
0.5200
0.5400
593,787
+0.04(+8.00%)
Mar 28, 2019
0.5100
0.5200
0.5000
0.5000
500,899
-0.01(-1.96%)
Mar 27, 2019
0.5200
0.5200
0.4900
0.5100
918,333
+0.03(+6.25%)
Mar 26, 2019
0.4850
0.5000
0.4650
0.4800
1,064,540
+0.00(+0.00%)
Mar 25, 2019
0.5200
0.5200
0.4800
0.4800
673,725
-0.04(-7.69%)
Mar 22, 2019
0.5400
0.5400
0.5000
0.5200
801,424
-0.01(-1.89%)
Mar 21, 2019
0.5600
0.5600
0.5100
0.5300
661,681
-0.02(-3.64%)
Mar 20, 2019
0.5400
0.5500
0.5400
0.5500
494,100
+0.01(+1.85%)
Mar 19, 2019
0.5400
0.5400
0.5200
0.5400
460,164
+0.01(+1.89%)
Mar 18, 2019
0.5300
0.5400
0.5100
0.5300
976,049
+0.02(+3.92%)
Mar 15, 2019
0.4750
0.5100
0.4750
0.5100
1,008,383
+0.04(+8.51%)
Mar 14, 2019
0.4750
0.4800
0.4650
0.4700
239,218
-0.01(-2.08%)
Mar 13, 2019
0.4850
0.4900
0.4700
0.4800
354,845
+0.01(+1.05%)
Mar 12, 2019
0.5000
0.5000
0.4750
0.4750
761,547
-0.02(-4.04%)
Mar 11, 2019
0.4850
0.4950
0.4700
0.4950
520,563
+0.01(+1.02%)
Mar 08, 2019
0.4950
0.4950
0.4800
0.4900
475,568
+0.02(+3.16%)
Mar 07, 2019
0.4800
0.4950
0.4750
0.4750
749,255
-0.01(-2.06%)
Mar 06, 2019
0.4900
0.5200
0.4750
0.4850
652,488
+0.01(+2.11%)
Mar 05, 2019
0.4600
0.4900
0.4550
0.4750
952,140
+0.03(+7.95%)
Mar 04, 2019
0.4700
0.4700
0.4250
0.4400
1,570,453
-0.05(-11.11%)
Mar 01, 2019
0.4900
0.5100
0.4900
0.4950
562,014
+0.01(+1.02%)
Feb 28, 2019
0.4950
0.5100
0.4850
0.4900
797,572
+0.01(+2.08%)
Feb 27, 2019
0.5000
0.5100
0.4800
0.4800
681,783
-0.02(-4.00%)
Feb 26, 2019
0.5200
0.5300
0.5000
0.5000
733,646
-0.03(-5.66%)
Feb 25, 2019
0.5000
0.5400
0.4800
0.5300
1,443,273
-0.01(-1.85%)
Feb 22, 2019
0.5300
0.5500
0.5300
0.5400
1,051,258
+0.02(+3.85%)
Feb 21, 2019
0.5300
0.5300
0.5000
0.5200
1,230,329
-0.02(-3.70%)
Feb 20, 2019
0.4750
0.5500
0.4750
0.5400
2,497,663
+0.05(+10.20%)
Feb 19, 2019
0.4750
0.5000
0.4650
0.4900
3,491,987
+0.08(+19.51%)
Feb 15, 2019
0.4100
0.4100
0.4100
0
+0.00(+1.23%)
Feb 14, 2019
0.3800
0.4300
0.3750
0.4050
937,336
+0.01(+2.53%)
Feb 13, 2019
0.4200
0.4200
0.3800
0.3950
1,183,446
-0.02(-4.82%)
Feb 12, 2019
0.4000
0.4350
0.3850
0.4150
1,721,855
+0.02(+6.41%)
Feb 11, 2019
0.4150
0.4150
0.3850
0.3900
1,014,487
-0.02(-6.02%)
Feb 08, 2019
0.3550
0.4150
0.3550
0.4150
3,141,641
+0.06(+16.90%)
Feb 07, 2019
0.3550
0.3550
0.3450
0.3550
234,634
+0.01(+2.90%)
Feb 06, 2019
0.3500
0.3550
0.3400
0.3450
388,390
-0.02(-4.17%)
Feb 05, 2019
0.3500
0.3600
0.3400
0.3600
466,423
+0.00(+0.00%)
Feb 04, 2019
0.3750
0.3800
0.3500
0.3600
604,294
-0.02(-4.00%)
Feb 01, 2019
0.3600
0.3750
0.3500
0.3750
735,947
+0.01(+2.74%)
Jan 31, 2019
0.3500
0.3650
0.3350
0.3650
685,170
+0.02(+4.29%)
Jan 30, 2019
0.3500
0.3600
0.3450
0.3500
488,268
-0.01(-1.41%)
Jan 29, 2019
0.3400
0.3550
0.3400
0.3550
729,427
+0.01(+1.43%)
Jan 28, 2019
0.3700
0.3700
0.3350
0.3500
1,557,480
-0.03(-7.89%)
Jan 25, 2019
0.3800
0.3900
0.3800
0.3800
475,214
-0.01(-1.30%)
Jan 24, 2019
0.3800
0.3900
0.3750
0.3850
463,594
+0.01(+2.67%)
Jan 23, 2019
0.3900
0.3950
0.3750
0.3750
494,074
-0.01(-2.60%)
Jan 22, 2019
0.3800
0.4000
0.3750
0.3850
742,642
+0.01(+1.32%)
Jan 21, 2019
0.3750
0.3800
0.3650
0.3800
326,430
+0.00(+0.00%)
Jan 18, 2019
0.3950
0.4000
0.3700
0.3800
1,314,633
-0.02(-5.00%)
Jan 17, 2019
0.3700
0.4100
0.3600
0.4000
1,070,350
+0.03(+6.67%)
Jan 16, 2019
0.3600
0.3800
0.3500
0.3750
606,987
+0.03(+7.14%)
Jan 15, 2019
0.3850
0.3850
0.3500
0.3500
739,987
-0.02(-5.41%)
Jan 14, 2019
0.3700
0.4050
0.3600
0.3700
1,811,152
-0.02(-5.13%)
Jan 11, 2019
0.3600
0.3900
0.3550
0.3900
660,751
+0.02(+5.41%)
Jan 10, 2019
0.3550
0.3750
0.3350
0.3700
3,024,257
-0.04(-10.84%)
Jan 09, 2019
0.4100
0.4600
0.3850
0.4150
2,631,046
+0.01(+2.47%)
Jan 08, 2019
0.3450
0.4600
0.3450
0.4050
4,500,917
+0.06(+17.39%)
Jan 07, 2019
0.3200
0.3500
0.3200
0.3450
1,325,965
+0.03(+9.52%)
Jan 04, 2019
0.3000
0.3250
0.2900
0.3150
922,937
+0.03(+8.62%)
Jan 03, 2019
0.2900
0.3000
0.2800
0.2900
782,014
+0.01(+1.75%)
Jan 02, 2019
0.2650
0.2900
0.2600
0.2850
1,733,084
+0.02(+7.55%)
Dec 31, 2018
0.2650
0.2650
0.2650
0
-0.02(-5.36%)
Dec 28, 2018
0.2950
0.3050
0.2750
0.2800
2,890,570
-0.02(-6.67%)
Dec 27, 2018
0.3050
0.3100
0.2800
0.3000
2,452,785
-0.04(-10.45%)
Dec 24, 2018
0.3350
0.3350
0.3350
0
+0.07(+24.07%)
Dec 21, 2018
0.3200
0.3350
0.2700
0.2700
1,648,925
-0.05(-15.62%)
Dec 20, 2018
0.3200
0.3500
0.3150
0.3200
2,859,749
+0.02(+6.67%)
Dec 19, 2018
0.3200
0.3400
0.3000
0.3000
2,513,470
+0.02(+7.14%)
Dec 18, 2018
0.2650
0.2800
0.2550
0.2800
1,190,402
+0.02(+5.66%)
Dec 17, 2018
0.2600
0.2750
0.2450
0.2650
1,479,510
+0.02(+8.16%)
Dec 14, 2018
0.2500
0.2500
0.2400
0.2450
752,202
+0.00(+0.00%)
Dec 13, 2018
0.2650
0.2650
0.2400
0.2450
470,680
-0.03(-9.26%)
Dec 12, 2018
0.2550
0.2750
0.2500
0.2700
800,142
+0.02(+5.88%)
Dec 11, 2018
0.2700
0.2700
0.2400
0.2550
1,951,456
-0.01(-3.77%)
Dec 10, 2018
0.2800
0.2900
0.2650
0.2650
760,837
-0.03(-10.17%)
Dec 07, 2018
0.2750
0.2950
0.2600
0.2950
1,459,812
+0.01(+5.36%)
Dec 06, 2018
0.2650
0.2900
0.2650
0.2800
807,695
+0.01(+1.82%)
Dec 05, 2018
0.2850
0.3000
0.2700
0.2750
564,169
-0.01(-3.51%)
Dec 04, 2018
0.3050
0.3100
0.2850
0.2850
588,119
-0.01(-1.72%)
Dec 03, 2018
0.3100
0.3200
0.2850
0.2900
649,728
-0.01(-3.33%)
Nov 30, 2018
0.2800
0.3150
0.2800
0.3000
1,152,282
-0.02(-6.25%)
Nov 29, 2018
0.3600
0.3700
0.3000
0.3200
1,180,954
-0.03(-9.86%)
Nov 28, 2018
0.2950
0.3600
0.2950
0.3550
2,459,503
+0.09(+33.96%)
Nov 27, 2018
0.2900
0.3000
0.2650
0.2650
777,436
-0.02(-7.02%)
Nov 26, 2018
0.3050
0.3200
0.2800
0.2850
1,452,513
-0.04(-10.94%)
Nov 23, 2018
0.3150
0.3250
0.3050
0.3200
760,560
-0.02(-7.25%)
Nov 22, 2018
0.3450
0.3450
0.3250
0.3450
368,200
+0.00(+0.00%)
Nov 21, 2018
0.3100
0.3450
0.3100
0.3450
2,290,864
+0.05(+16.95%)
Nov 20, 2018
0.3400
0.3500
0.2950
0.2950
2,658,183
-0.08(-21.33%)
Nov 19, 2018
0.3600
0.3750
0.3350
0.3750
2,210,289
-0.02(-5.06%)
Nov 16, 2018
0.4150
0.4200
0.3850
0.3950
765,979
-0.02(-5.95%)
Nov 15, 2018
0.4250
0.4400
0.4000
0.4200
995,248
-0.02(-4.55%)
Nov 14, 2018
0.4700
0.4700
0.4100
0.4400
1,620,021
-0.03(-7.37%)
Nov 13, 2018
0.5000
0.5100
0.4750
0.4750
384,967
-0.02(-4.04%)
Nov 12, 2018
0.5300
0.5300
0.4950
0.4950
179,883
-0.04(-6.60%)
Nov 09, 2018
0.5300
0.5400
0.5000
0.5300
574,789
+0.00(+0.00%)
Nov 08, 2018
0.5500
0.5600
0.5300
0.5300
738,134
-0.05(-8.62%)
Nov 07, 2018
0.5700
0.6000
0.5300
0.5800
1,617,316
+0.04(+7.41%)
Nov 06, 2018
0.5000
0.5800
0.5000
0.5400
1,399,868
+0.04(+8.00%)
Nov 05, 2018
0.5200
0.5300
0.4900
0.5000
702,887
+0.00(+0.00%)
Nov 02, 2018
0.4900
0.5100
0.4850
0.5000
236,978
+0.02(+3.09%)
Nov 01, 2018
0.4900
0.5000
0.4800
0.4850
377,043
+0.00(+0.00%)
Oct 31, 2018
0.5000
0.5000
0.4600
0.4850
1,227,004
-0.02(-3.00%)
Oct 30, 2018
0.5300
0.5300
0.4850
0.5000
574,987
-0.03(-5.66%)
Oct 29, 2018
0.5700
0.5700
0.5300
0.5300
564,628
-0.03(-5.36%)
Oct 26, 2018
0.6000
0.6100
0.5600
0.5600
320,700
-0.04(-6.67%)
Oct 25, 2018
0.6000
0.6100
0.5800
0.6000
221,447
-0.03(-4.76%)
Oct 24, 2018
0.6200
0.6500
0.6000
0.6300
1,089,366
+0.01(+1.61%)
Oct 23, 2018
0.5600
0.6200
0.5500
0.6200
1,156,190
+0.06(+10.71%)
Oct 22, 2018
0.5800
0.5900
0.5500
0.5600
935,808
-0.02(-3.45%)
Oct 19, 2018
0.5900
0.5900
0.5600
0.5800
474,285
+0.00(+0.00%)
Oct 18, 2018
0.5700
0.5900
0.5700
0.5800
234,507
+0.00(+0.00%)
Oct 17, 2018
0.5800
0.5900
0.5600
0.5800
342,192
+0.00(+0.00%)
Oct 16, 2018
0.5900
0.5900
0.5700
0.5800
498,870
+0.00(+0.00%)
Oct 15, 2018
0.6100
0.6300
0.5800
0.5800
1,162,701
+0.00(+0.00%)
Oct 12, 2018
0.5700
0.5800
0.5600
0.5800
638,572
+0.02(+3.57%)
Oct 11, 2018
0.5800
0.5900
0.5600
0.5600
1,090,245
-0.07(-11.11%)
Oct 10, 2018
0.6200
0.6400
0.6200
0.6300
951,454
+0.00(+0.00%)
Oct 09, 2018
0.6100
0.6300
0.5900
0.6300
780,332
+0.03(+5.00%)
Oct 05, 2018
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Oct 04, 2018
0.5900
0.6100
0.5900
0.6000
345,122
+0.01(+1.69%)
Oct 03, 2018
0.6000
0.6100
0.5900
0.5900
555,525
-0.02(-3.28%)
Oct 02, 2018
0.6200
0.6200
0.5900
0.6100
770,472
+0.00(+0.00%)
Oct 01, 2018
0.6200
0.6300
0.6000
0.6100
822,383
+0.01(+1.67%)
Sep 28, 2018
0.6300
0.6400
0.6000
0.6000
1,024,184
-0.04(-6.25%)
Sep 27, 2018
0.6100
0.6500
0.5900
0.6400
1,853,338
+0.00(+0.00%)
Sep 26, 2018
0.6200
0.6500
0.6100
0.6400
641,785
+0.03(+4.92%)
Sep 25, 2018
0.6600
0.6600
0.5900
0.6100
2,240,440
-0.07(-10.29%)
Sep 24, 2018
0.6800
0.6900
0.6600
0.6800
1,339,290
-0.03(-4.23%)
Sep 21, 2018
0.6600
0.7200
0.6500
0.7100
2,776,827
+0.07(+10.94%)
Sep 20, 2018
0.6700
0.6700
0.6200
0.6400
792,095
-0.02(-3.03%)
Sep 19, 2018
0.6200
0.6700
0.6000
0.6600
1,406,246
+0.04(+6.45%)
Sep 18, 2018
0.6300
0.6500
0.6200
0.6200
903,591
+0.00(+0.00%)
Sep 17, 2018
0.6500
0.6600
0.6200
0.6200
401,137
-0.05(-7.46%)
Sep 14, 2018
0.6500
0.6800
0.6300
0.6700
865,908
+0.02(+3.08%)
Sep 13, 2018
0.6500
0.6900
0.6500
0.6500
1,093,346
+0.01(+1.56%)
Sep 12, 2018
0.6000
0.6400
0.6000
0.6400
983,615
+0.00(+0.00%)
Sep 11, 2018
0.6300
0.6500
0.6200
0.6400
933,340
-0.01(-1.54%)
Sep 10, 2018
0.7000
0.7000
0.6400
0.6500
1,230,044
-0.03(-4.41%)
Sep 07, 2018
0.7200
0.7200
0.6700
0.6800
1,170,963
-0.04(-5.56%)
Sep 06, 2018
0.6800
0.7200
0.6800
0.7200
749,586
+0.01(+1.41%)
Sep 05, 2018
0.7500
0.7500
0.7100
0.7100
1,078,659
-0.08(-10.13%)
Sep 04, 2018
0.8400
0.8600
0.7800
0.7900
1,281,981
-0.03(-3.66%)
Aug 31, 2018
0.8200
0.8200
0.8200
0
+0.05(+6.49%)
Aug 30, 2018
0.7800
0.8000
0.7500
0.7700
1,500,675
-0.09(-10.47%)
Aug 29, 2018
0.8800
0.8800
0.8100
0.8600
1,846,403
-0.02(-2.27%)
Aug 28, 2018
0.8600
0.9000
0.8600
0.8800
2,366,553
+0.05(+6.02%)
Aug 27, 2018
0.7100
0.8300
0.6900
0.8300
1,715,648
+0.12(+16.90%)
Aug 24, 2018
0.6900
0.7100
0.6700
0.7100
608,241
+0.03(+4.41%)
Aug 23, 2018
0.6800
0.7100
0.6800
0.6800
464,352
-0.02(-2.86%)
Aug 22, 2018
0.6900
0.7200
0.6700
0.7000
921,069
+0.01(+1.45%)
Aug 21, 2018
0.6900
0.7000
0.6600
0.6900
1,056,514
+0.00(+0.00%)
Aug 20, 2018
0.6900
0.7000
0.6600
0.6900
832,121
-0.01(-1.43%)
Aug 17, 2018
0.6900
0.7100
0.6800
0.7000
1,024,716
+0.03(+4.48%)
Aug 16, 2018
0.7100
0.7200
0.6700
0.6700
705,633
-0.04(-5.63%)
Aug 15, 2018
0.7100
0.7500
0.7000
0.7100
1,566,384
+0.02(+2.90%)
Aug 14, 2018
0.7200
0.7200
0.6600
0.6900
1,281,479
-0.06(-8.00%)
Aug 13, 2018
0.7800
0.7900
0.7200
0.7500
1,147,861
-0.05(-6.25%)
Aug 10, 2018
0.8200
0.8200
0.7900
0.8000
579,900
-0.02(-2.44%)
Aug 09, 2018
0.7900
0.8400
0.7700
0.8200
509,262
+0.00(+0.00%)
Aug 08, 2018
0.7800
0.8200
0.7600
0.8200
1,097,646
-0.01(-1.20%)
Aug 07, 2018
0.8600
0.8800
0.8100
0.8300
784,125
-0.01(-1.19%)
Aug 03, 2018
0.8400
0.8400
0.8400
0
-0.01(-1.18%)
Aug 02, 2018
0.8200
0.8500
0.7800
0.8500
1,230,366
+0.03(+3.66%)
Aug 01, 2018
0.8200
0.8600
0.8100
0.8200
815,594
-0.02(-2.38%)
Jul 31, 2018
0.8500
0.8600
0.8100
0.8400
1,104,653
-0.03(-3.45%)
Jul 30, 2018
0.9100
0.9200
0.8500
0.8700
1,373,841
-0.06(-6.45%)
Jul 27, 2018
0.8900
0.9300
0.8400
0.9300
2,354,592
-0.02(-2.11%)
Jul 26, 2018
0.9800
0.9900
0.9300
0.9500
1,305,493
-0.01(-1.04%)
Jul 25, 2018
0.9500
0.9700
0.9200
0.9600
1,948,004
-0.03(-3.03%)
Jul 24, 2018
0.9700
1.040
0.9700
0.9900
3,481,681
+0.09(+10.00%)
Jul 23, 2018
0.8600
0.9300
0.8600
0.9000
1,780,050
+0.09(+11.11%)
Jul 20, 2018
0.8600
0.9200
0.8100
0.8100
2,506,356
-0.07(-7.95%)
Jul 19, 2018
0.8900
0.9300
0.8300
0.8800
3,568,740
-0.05(-5.38%)
Jul 18, 2018
1.050
1.050
0.9100
0.9300
6,832,439
-0.10(-9.71%)
Jul 17, 2018
0.8400
1.080
0.8200
1.030
6,281,556
+0.20(+24.10%)
Jul 16, 2018
0.8100
0.8400
0.8000
0.8300
989,031
+0.05(+6.41%)
Jul 13, 2018
0.7800
0.8000
0.7700
0.7800
290,589
+0.00(+0.00%)
Jul 12, 2018
0.8000
0.8100
0.7500
0.7800
892,978
-0.03(-3.70%)
Jul 11, 2018
0.8800
0.8900
0.8000
0.8100
1,103,590
-0.06(-6.90%)
Jul 10, 2018
0.8600
0.8800
0.8400
0.8700
1,029,593
-0.04(-4.40%)
Jul 09, 2018
0.8600
0.9400
0.8600
0.9100
1,662,968
+0.08(+9.64%)
Jul 06, 2018
0.8700
0.8800
0.8200
0.8300
843,884
-0.05(-5.68%)
Jul 05, 2018
0.8500
0.9200
0.8400
0.8800
1,423,039
+0.04(+4.76%)
Jul 04, 2018
0.9000
0.9500
0.8400
0.8400
2,255,338
-0.05(-5.62%)
Jul 03, 2018
0.7800
0.8900
0.7700
0.8900
3,943,555
+0.15(+20.27%)
Jun 29, 2018
0.7400
0.7400
0.7400
0
+0.04(+5.71%)
Jun 28, 2018
0.6400
0.7100
0.6200
0.7000
1,671,514
+0.06(+9.37%)
Jun 27, 2018
0.6700
0.6900
0.6300
0.6400
1,570,963
-0.03(-4.48%)
Jun 26, 2018
0.6900
0.7100
0.6700
0.6700
882,228
-0.04(-5.63%)
Jun 25, 2018
0.7000
0.7400
0.6800
0.7100
1,293,946
+0.01(+1.43%)
Jun 22, 2018
0.7100
0.7600
0.6900
0.7000
2,461,579
-0.06(-7.89%)
Jun 21, 2018
0.8100
0.8600
0.7500
0.7600
1,521,871
-0.05(-6.17%)
Jun 20, 2018
0.8600
0.8600
0.8100
0.8100
1,709,088
-0.06(-6.90%)
Jun 19, 2018
0.9500
0.9500
0.8700
0.8700
1,127,662
-0.05(-5.43%)
Jun 18, 2018
0.9500
0.9500
0.9100
0.9200
782,938
-0.03(-3.16%)
Jun 15, 2018
0.9800
0.9800
0.9500
592,950
-0.03(-3.06%)
Jun 14, 2018
0.9200
1.020
0.9000
0.9800
1,527,672
+0.03(+3.16%)
Jun 13, 2018
1.010
1.030
0.9200
0.9500
1,811,541
-0.07(-6.86%)
Jun 12, 2018
1.000
1.050
0.9700
1.020
1,198,159
+0.04(+4.08%)
Jun 11, 2018
1.050
1.080
0.9800
0.9800
1,965,068
-0.12(-10.91%)
Jun 08, 2018
1.120
1.120
1.080
1.100
420,497
-0.03(-2.65%)
Jun 07, 2018
1.120
1.130
1.070
1.130
508,157
-0.01(-0.88%)
Jun 06, 2018
1.150
1.140
647,191
+0.02(+1.79%)
Jun 05, 2018
1.150
1.160
1.080
1.120
1,366,380
-0.02(-1.75%)
Jun 04, 2018
1.190
1.190
1.120
1.140
538,585
-0.03(-2.56%)
Jun 01, 2018
1.200
1.200
1.150
1.170
471,101
-0.02(-1.68%)
May 31, 2018
1.190
1.200
1.180
1.190
536,283
+0.00(+0.00%)
May 30, 2018
1.170
1.190
1.170
1.190
397,933
+0.03(+2.59%)
May 29, 2018
1.170
1.230
1.160
1.160
645,142
+0.01(+0.87%)
May 28, 2018
1.230
1.230
1.150
1.150
655,295
-0.08(-6.50%)
May 25, 2018
1.230
1.260
1.220
1.230
578,579
-0.02(-1.20%)
May 24, 2018
1.240
1.250
1.220
1.245
436,889
+0.03(+2.05%)
May 23, 2018
1.230
1.250
1.210
1.220
778,892
-0.03(-2.40%)
May 22, 2018
1.230
1.250
1.190
1.250
1,082,493
+0.01(+0.81%)
May 18, 2018
1.240
1.240
1.240
0
+0.00(+0.00%)
May 17, 2018
1.220
1.250
1.220
1.240
438,614
+0.01(+0.81%)
May 16, 2018
1.250
1.260
1.220
1.230
616,666
-0.02(-1.60%)
May 15, 2018
1.330
1.340
1.250
1.250
1,000,317
-0.06(-4.58%)
May 14, 2018
1.330
1.340
1.300
1.310
992,430
+0.01(+0.77%)
May 11, 2018
1.220
1.310
1.210
1.300
1,367,480
+0.02(+1.56%)
May 10, 2018
1.350
1.370
1.270
1.280
1,358,495
-0.07(-5.19%)
May 09, 2018
1.350
1.400
1.350
1.350
1,049,203
+0.00(+0.00%)
May 08, 2018
1.380
1.400
1.340
1.350
1,201,186
-0.05(-3.57%)
May 07, 2018
1.440
1.450
1.370
1.400
1,830,452
-0.09(-6.04%)
May 04, 2018
1.570
1.590
1.480
1.490
1,817,632
-0.06(-3.87%)
May 03, 2018
1.410
1.560
1.370
1.550
3,041,736
+0.19(+13.97%)
May 02, 2018
1.440
1.460
1.360
1.360
717,183
-0.07(-4.90%)
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.