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
Cannabix Technologies Inc
(OP:
BLOZF
)
0.5240
-0.0795 (-13.17%)
Streaming Delayed Price
Updated: 3:58 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, 2016
0.2400
0.2439
0.2200
0.2400
187,267
-0.01(-2.83%)
Apr 28, 2016
0.2580
0.2629
0.2362
0.2470
211,141
-0.01(-3.52%)
Apr 27, 2016
0.2800
0.2872
0.2400
0.2560
308,583
-0.03(-10.80%)
Apr 26, 2016
0.2880
0.2900
0.2700
0.2870
160,443
-0.00(-0.69%)
Apr 25, 2016
0.2870
0.3000
0.2700
0.2890
446,330
+0.01(+3.47%)
Apr 22, 2016
0.2440
0.3014
0.2400
0.2793
739,230
+0.04(+16.38%)
Apr 21, 2016
0.2317
0.2400
0.2210
0.2400
272,901
+0.01(+2.13%)
Apr 20, 2016
0.2340
0.2390
0.2220
0.2350
194,405
+0.01(+6.33%)
Apr 19, 2016
0.2300
0.2329
0.2200
0.2210
167,117
-0.00(-1.34%)
Apr 18, 2016
0.2149
0.2517
0.2100
0.2240
362,883
+0.01(+3.99%)
Apr 15, 2016
0.2189
0.2190
0.1930
0.2154
200,921
+0.00(+1.03%)
Apr 14, 2016
0.2000
0.2171
0.2000
0.2132
76,905
+0.01(+4.41%)
Apr 13, 2016
0.2050
0.2145
0.2000
0.2042
130,188
-0.01(-5.02%)
Apr 12, 2016
0.2000
0.2200
0.2000
0.2150
113,324
+0.01(+2.38%)
Apr 11, 2016
0.2100
0.2200
0.2025
0.2100
83,808
-0.01(-4.55%)
Apr 08, 2016
0.2100
0.2200
0.2000
0.2200
240,718
+0.01(+4.76%)
Apr 07, 2016
0.2050
0.2100
0.2000
0.2100
196,619
+0.00(+0.48%)
Apr 06, 2016
0.2046
0.2090
0.1992
0.2090
22,240
+0.00(+1.95%)
Apr 05, 2016
0.2100
0.2136
0.1999
0.2050
92,453
-0.01(-3.76%)
Apr 04, 2016
0.2055
0.2200
0.1930
0.2130
274,457
+0.01(+3.95%)
Apr 01, 2016
0.2080
0.2080
0.1855
0.2049
67,929
+0.00(+2.45%)
Mar 31, 2016
0.1950
0.2000
0.1800
0.2000
134,794
+0.00(+1.52%)
Mar 30, 2016
0.2120
0.2412
0.1833
0.1970
206,912
-0.01(-6.19%)
Mar 29, 2016
0.1900
0.2200
0.1861
0.2100
855,376
+0.04(+23.53%)
Mar 28, 2016
0.1650
0.1700
0.1530
0.1700
109,854
+0.00(+0.77%)
Mar 24, 2016
0.1687
0.1687
0.1687
0
+0.00(+2.24%)
Mar 23, 2016
0.1600
0.1707
0.1501
0.1650
21,393
-0.01(-5.12%)
Mar 22, 2016
0.1600
0.1739
0.1600
0.1739
34,939
+0.00(+0.00%)
Mar 21, 2016
0.1750
0.1750
0.1540
0.1739
274,387
-0.00(-2.19%)
Mar 18, 2016
0.1830
0.1895
0.1700
0.1778
109,018
+0.01(+3.98%)
Mar 17, 2016
0.1800
0.1800
0.1710
0.1710
71,800
-0.00(-1.61%)
Mar 16, 2016
0.1864
0.1864
0.1692
0.1738
63,327
-0.01(-3.55%)
Mar 15, 2016
0.1800
0.1900
0.1700
0.1802
73,629
-0.00(-2.44%)
Mar 14, 2016
0.1810
0.1940
0.1800
0.1847
54,724
+0.00(+2.61%)
Mar 11, 2016
0.2170
0.2280
0.1800
0.1800
556,869
-0.04(-18.18%)
Mar 10, 2016
0.2300
0.2440
0.1999
0.2200
434,471
+0.01(+4.51%)
Mar 09, 2016
0.2130
0.2300
0.1970
0.2105
463,258
+0.02(+11.14%)
Mar 08, 2016
0.1700
0.2553
0.1551
0.1894
373,454
+0.03(+22.19%)
Mar 07, 2016
0.1480
0.1551
0.1480
0.1550
216,809
+0.01(+5.44%)
Mar 04, 2016
0.1470
0.1500
0.1395
0.1470
83,358
+0.01(+5.00%)
Mar 03, 2016
0.1400
0.1500
0.1394
0.1400
186,921
+0.00(+2.19%)
Mar 02, 2016
0.1400
0.1400
0.1350
0.1370
69,977
+0.00(+1.11%)
Mar 01, 2016
0.1400
0.1405
0.1350
0.1355
42,224
-0.00(-2.87%)
Feb 29, 2016
0.1400
0.1492
0.1395
0.1395
98,102
-0.01(-3.79%)
Feb 26, 2016
0.1400
0.1460
0.1400
0.1450
95,522
+0.01(+7.41%)
Feb 25, 2016
0.1400
0.1500
0.1350
0.1350
54,745
-0.00(-2.17%)
Feb 24, 2016
0.1460
0.1500
0.1350
0.1380
67,589
+0.00(+0.36%)
Feb 23, 2016
0.1500
0.1500
0.1362
0.1375
101,000
+0.00(+0.73%)
Feb 22, 2016
0.1490
0.1500
0.1330
0.1365
66,779
-0.00(-3.19%)
Feb 19, 2016
0.1540
0.1540
0.1410
0.1410
47,796
-0.01(-7.24%)
Feb 18, 2016
0.1410
0.1570
0.1400
0.1520
266,246
+0.02(+12.59%)
Feb 17, 2016
0.1360
0.1527
0.1342
0.1350
112,695
+0.00(+0.00%)
Feb 16, 2016
0.1400
0.1420
0.1292
0.1350
96,953
+0.00(+1.58%)
Feb 12, 2016
0.1329
0.1329
0.1329
0
-0.01(-4.04%)
Feb 11, 2016
0.1391
0.1486
0.1320
0.1385
26,958
+0.00(+0.36%)
Feb 10, 2016
0.1358
0.1411
0.1289
0.1380
70,554
+0.00(+0.73%)
Feb 09, 2016
0.1390
0.1400
0.1190
0.1370
219,955
-0.00(-0.72%)
Feb 08, 2016
0.1300
0.1420
0.1250
0.1380
116,767
-0.00(-0.72%)
Feb 05, 2016
0.1210
0.1600
0.1200
0.1390
458,137
+0.02(+20.14%)
Feb 04, 2016
0.1300
0.1300
0.1157
0.1157
16,795
-0.02(-13.14%)
Feb 03, 2016
0.1290
0.1350
0.1200
0.1332
61,934
+0.00(+2.46%)
Feb 02, 2016
0.1340
0.1370
0.1250
0.1300
141,667
-0.01(-3.70%)
Feb 01, 2016
0.1090
0.1410
0.1090
0.1350
198,261
+0.03(+25.70%)
Jan 29, 2016
0.1000
0.1160
0.0950
0.1074
161,945
-0.00(-2.36%)
Jan 28, 2016
0.1007
0.1100
0.0800
0.1100
96,224
+0.01(+11.11%)
Jan 27, 2016
0.1000
0.1001
0.0890
0.0990
17,048
-0.00(-1.00%)
Jan 26, 2016
0.1043
0.1043
0.0850
0.1000
68,942
+0.00(+4.17%)
Jan 25, 2016
0.0970
0.1005
0.0850
0.0960
108,637
-0.00(-3.52%)
Jan 22, 2016
0.0938
0.1000
0.0930
0.0995
92,930
+0.01(+6.99%)
Jan 21, 2016
0.0940
0.1000
0.0930
0.0930
91,363
-0.01(-7.00%)
Jan 20, 2016
0.1028
0.1040
0.0970
0.1000
46,035
+0.00(+0.00%)
Jan 19, 2016
0.1030
0.1100
0.1000
0.1000
123,511
-0.00(-4.76%)
Jan 15, 2016
0.1050
0.1050
0.1050
0
-0.01(-4.55%)
Jan 14, 2016
0.1090
0.1134
0.1010
0.1100
169,793
+0.01(+8.91%)
Jan 13, 2016
0.1100
0.1100
0.1000
0.1010
50,100
-0.01(-8.18%)
Jan 12, 2016
0.1100
0.1100
0.1000
0.1100
104,375
+0.00(+0.00%)
Jan 11, 2016
0.1100
0.1100
0.1010
0.1100
15,371
+0.00(+0.00%)
Jan 08, 2016
0.1200
0.1200
0.1040
0.1100
178,589
-0.00(-2.22%)
Jan 07, 2016
0.1069
0.1200
0.1069
0.1125
29,176
+0.00(+2.27%)
Jan 06, 2016
0.1200
0.1200
0.1100
0.1100
25,862
-0.01(-8.33%)
Jan 05, 2016
0.1200
0.1200
0.1100
0.1200
6,790
+0.00(+2.13%)
Jan 04, 2016
0.1409
0.1409
0.1000
0.1175
18,629
-0.00(-1.26%)
Dec 31, 2015
0.1190
0.1190
0.1190
0
+0.01(+7.99%)
Dec 30, 2015
0.1100
0.1199
0.0971
0.1102
110,447
+0.01(+10.20%)
Dec 29, 2015
0.1200
0.1200
0.0960
0.1000
126,601
+0.00(+0.00%)
Dec 28, 2015
0.1040
0.1040
0.0970
0.1000
213,420
-0.01(-4.85%)
Dec 24, 2015
0.1051
0.1051
0.1051
0
-0.01(-5.06%)
Dec 23, 2015
0.1200
0.1200
0.1030
0.1107
93,549
+0.00(+4.34%)
Dec 22, 2015
0.1180
0.1188
0.1061
0.1061
133,642
-0.01(-6.93%)
Dec 21, 2015
0.1200
0.1200
0.1025
0.1140
46,416
-0.00(-0.26%)
Dec 18, 2015
0.1100
0.1143
0.1100
0.1143
36,625
-0.00(-2.31%)
Dec 17, 2015
0.1199
0.1199
0.1100
0.1170
88,309
-0.00(-2.50%)
Dec 16, 2015
0.1265
0.1288
0.1100
0.1200
117,333
-0.01(-6.83%)
Dec 15, 2015
0.1110
0.1299
0.1110
0.1288
45,672
+0.02(+13.58%)
Dec 14, 2015
0.1352
0.1352
0.1134
0.1134
9,639
-0.01(-6.13%)
Dec 11, 2015
0.1370
0.1389
0.1150
0.1208
106,295
-0.02(-12.91%)
Dec 10, 2015
0.1201
0.1399
0.1201
0.1387
13,450
+0.02(+17.05%)
Dec 09, 2015
0.1460
0.1460
0.1185
0.1185
28,073
-0.02(-15.66%)
Dec 08, 2015
0.1440
0.1440
0.1300
0.1405
26,000
-0.00(-2.43%)
Dec 07, 2015
0.1365
0.1490
0.1289
0.1440
68,007
+0.00(+2.86%)
Dec 04, 2015
0.1250
0.1400
0.1231
0.1400
24,965
+0.02(+12.00%)
Dec 03, 2015
0.1450
0.1450
0.1050
0.1250
181,615
-0.02(-15.48%)
Dec 02, 2015
0.1499
0.1500
0.1335
0.1479
107,290
-0.00(-1.33%)
Dec 01, 2015
0.1400
0.1499
0.1400
0.1499
19,096
+0.01(+7.07%)
Nov 30, 2015
0.1360
0.1400
0.1360
0.1400
19,500
-0.01(-5.98%)
Nov 27, 2015
0.1380
0.1489
0.1380
0.1489
6,656
+0.02(+12.38%)
Nov 25, 2015
0.1325
0.1325
0.1325
0
+0.00(+1.84%)
Nov 24, 2015
0.1382
0.1382
0.1301
0.1301
10,235
-0.00(-3.63%)
Nov 23, 2015
0.1400
0.1350
46,522
-0.01(-4.26%)
Nov 20, 2015
0.1480
0.1480
0.1363
0.1410
16,330
-0.01(-4.02%)
Nov 19, 2015
0.1505
0.1505
0.1316
0.1469
63,679
+0.00(+3.45%)
Nov 18, 2015
0.1360
0.1436
0.1360
0.1420
31,015
+0.01(+5.19%)
Nov 17, 2015
0.2110
0.2110
0.1350
0.1350
16,088
-0.01(-6.18%)
Nov 16, 2015
0.1440
0.1440
0.1350
0.1439
33,527
+0.00(+2.79%)
Nov 13, 2015
0.1455
0.1455
0.1351
0.1400
14,050
+0.00(+0.00%)
Nov 12, 2015
0.1440
0.1500
0.1400
0.1400
31,313
-0.01(-6.42%)
Nov 11, 2015
0.1500
0.1520
0.1419
0.1496
16,124
+0.01(+3.89%)
Nov 10, 2015
0.1400
0.1560
0.1400
0.1440
41,393
-0.01(-7.57%)
Nov 09, 2015
0.1540
0.1559
0.1441
0.1558
22,480
+0.00(+1.43%)
Nov 06, 2015
0.1500
0.1597
0.1440
0.1536
37,242
+0.01(+5.06%)
Nov 05, 2015
0.1592
0.1598
0.0940
0.1462
27,830
+0.00(+1.81%)
Nov 04, 2015
0.1572
0.1572
0.1433
0.1436
13,214
-0.01(-4.27%)
Nov 03, 2015
0.1406
0.1579
0.1406
0.1500
63,310
-0.01(-4.94%)
Nov 02, 2015
0.1600
0.1600
0.1449
0.1578
39,394
-0.00(-1.38%)
Oct 30, 2015
0.1580
0.1600
0.1447
0.1600
24,446
+0.00(+1.98%)
Oct 29, 2015
0.1599
0.1600
0.1400
0.1569
78,699
+0.01(+7.39%)
Oct 28, 2015
0.1412
0.1609
0.1412
0.1461
70,380
+0.00(+2.74%)
Oct 27, 2015
0.1400
0.1579
0.1397
0.1422
55,280
+0.00(+1.35%)
Oct 26, 2015
0.1505
0.1505
0.1401
0.1403
78,700
-0.01(-6.47%)
Oct 23, 2015
0.1539
0.1539
0.1456
0.1500
32,667
+0.00(+0.00%)
Oct 22, 2015
0.1539
0.1562
0.1401
0.1500
44,320
-0.00(-1.32%)
Oct 21, 2015
0.1330
0.1479
0.1255
0.1520
514,282
+0.01(+7.73%)
Oct 20, 2015
0.1496
0.1560
0.1411
0.1411
29,900
-0.01(-5.93%)
Oct 19, 2015
0.1500
0.1500
0.1400
0.1500
25,686
+0.01(+7.14%)
Oct 16, 2015
0.1500
0.1519
0.1400
0.1400
24,947
-0.01(-4.23%)
Oct 15, 2015
0.1466
0.1498
0.1401
0.1462
5,936
+0.01(+3.75%)
Oct 14, 2015
0.1450
0.1560
0.1409
0.1409
13,440
-0.00(-2.83%)
Oct 13, 2015
0.1660
0.1660
0.1450
0.1450
79,983
-0.01(-3.33%)
Oct 12, 2015
0.1450
0.1599
0.1450
0.1500
63,680
+0.01(+3.45%)
Oct 09, 2015
0.1535
0.1535
0.1450
0.1450
33,164
-0.01(-3.40%)
Oct 08, 2015
0.1424
0.1670
0.1424
0.1501
79,520
-0.00(-3.13%)
Oct 07, 2015
0.1630
0.1630
0.1470
0.1550
71,400
-0.01(-3.16%)
Oct 06, 2015
0.1660
0.1670
0.1495
0.1600
51,588
-0.00(-2.44%)
Oct 05, 2015
0.1580
0.1660
0.1527
0.1640
22,041
+0.01(+9.33%)
Oct 02, 2015
0.1346
0.1570
0.1346
0.1500
39,105
+0.00(+0.67%)
Oct 01, 2015
0.1370
0.1560
0.1370
0.1490
58,517
-0.00(-0.67%)
Sep 30, 2015
0.1450
0.1550
0.1400
0.1500
125,401
+0.01(+3.45%)
Sep 29, 2015
0.1499
0.1499
0.1400
0.1450
20,645
-0.00(-2.62%)
Sep 28, 2015
0.1700
0.1700
0.1414
0.1489
39,869
-0.02(-12.41%)
Sep 25, 2015
0.1450
0.1700
0.1400
0.1700
112,058
+0.02(+15.25%)
Sep 24, 2015
0.1520
0.1600
0.1401
0.1475
41,518
-0.00(-1.73%)
Sep 23, 2015
0.1530
0.1630
0.1500
0.1501
18,885
-0.01(-8.53%)
Sep 22, 2015
0.1570
0.1770
0.1500
0.1641
27,860
-0.01(-6.76%)
Sep 21, 2015
0.1462
0.1800
0.1462
0.1760
32,753
+0.00(+2.33%)
Sep 18, 2015
0.1602
0.1739
0.1470
0.1720
60,900
+0.01(+7.50%)
Sep 17, 2015
0.1511
0.1628
0.1479
0.1600
53,500
+0.01(+6.67%)
Sep 16, 2015
0.1700
0.1700
0.1500
0.1500
63,896
+0.01(+4.82%)
Sep 15, 2015
0.1490
0.1618
0.1392
0.1431
84,088
-0.00(-1.38%)
Sep 14, 2015
0.1490
0.1559
0.1451
0.1451
54,010
-0.00(-0.21%)
Sep 11, 2015
0.1548
0.1560
0.1450
0.1454
83,248
-0.01(-4.61%)
Sep 10, 2015
0.1524
0.1337
0.1524
178,292
+0.01(+5.04%)
Sep 09, 2015
0.1444
0.1621
0.1444
0.1451
24,813
-0.00(-3.27%)
Sep 08, 2015
0.1600
0.1700
0.1500
0.1500
37,457
-0.01(-6.25%)
Sep 04, 2015
0.1600
0.1600
0.1600
0
+0.02(+14.29%)
Sep 03, 2015
0.1500
0.1569
0.1400
0.1400
9,025
-0.00(-1.06%)
Sep 02, 2015
0.1476
0.1500
0.1400
0.1415
76,680
+0.00(+1.07%)
Sep 01, 2015
0.1489
0.1570
0.1400
0.1400
70,715
+0.00(+0.00%)
Aug 31, 2015
0.1610
0.1610
0.1400
0.1400
46,332
-0.01(-5.98%)
Aug 28, 2015
0.1400
0.1599
0.1400
0.1489
18,010
+0.01(+6.36%)
Aug 27, 2015
0.1440
0.1590
0.1400
0.1400
68,781
-0.02(-11.95%)
Aug 26, 2015
0.1400
0.1647
0.1400
0.1590
48,667
+0.00(+1.92%)
Aug 25, 2015
0.1560
0.1618
0.1400
0.1560
63,935
-0.00(-0.06%)
Aug 24, 2015
0.1680
0.1680
0.1449
0.1561
149,261
-0.00(-2.44%)
Aug 21, 2015
0.1600
0.1600
0.1500
0.1600
103,469
+0.00(+0.00%)
Aug 20, 2015
0.1681
0.1740
0.1600
0.1600
51,314
-0.01(-5.83%)
Aug 19, 2015
0.1783
0.1786
0.1669
0.1699
21,688
+0.02(+11.05%)
Aug 18, 2015
0.1456
0.1791
0.1456
0.1530
62,433
+0.01(+5.08%)
Aug 17, 2015
0.1526
0.1529
0.1438
0.1456
27,686
-0.00(-1.75%)
Aug 14, 2015
0.1580
0.1580
0.1410
0.1482
20,847
+0.00(+2.21%)
Aug 13, 2015
0.1401
0.1555
0.1400
0.1450
25,470
-0.01(-3.33%)
Aug 12, 2015
0.1700
0.1700
0.1489
0.1500
144,012
-0.01(-8.81%)
Aug 11, 2015
0.1600
0.1650
0.1481
0.1645
93,816
+0.01(+5.11%)
Aug 10, 2015
0.1580
0.1700
0.1551
0.1565
18,428
-0.01(-7.29%)
Aug 07, 2015
0.1600
0.1690
0.1576
0.1688
44,714
-0.00(-0.71%)
Aug 06, 2015
0.1700
0.1700
0.1500
0.1700
86,858
+0.00(+1.25%)
Aug 05, 2015
0.1600
0.1700
0.1600
0.1679
52,524
-0.00(-1.81%)
Aug 04, 2015
0.2000
0.2000
0.1701
0.1710
42,978
-0.02(-9.04%)
Aug 03, 2015
0.1900
0.1900
0.1800
0.1880
37,573
-0.00(-1.05%)
Jul 31, 2015
0.2046
0.2046
0.1780
0.1900
75,055
+0.00(+0.00%)
Jul 30, 2015
0.1800
0.2080
0.1730
0.1900
140,254
+0.01(+4.40%)
Jul 29, 2015
0.2000
0.2000
0.1770
0.1820
88,748
-0.02(-8.54%)
Jul 28, 2015
0.2170
0.2170
0.1900
0.1990
76,741
-0.00(-0.50%)
Jul 27, 2015
0.2440
0.2440
0.2000
0.2000
108,626
-0.03(-14.27%)
Jul 24, 2015
0.2350
0.2660
0.2200
0.2333
279,571
+0.00(+0.56%)
Jul 23, 2015
0.2100
0.2614
0.1991
0.2320
287,673
+0.03(+16.76%)
Jul 22, 2015
0.1900
0.2090
0.1900
0.1987
137,893
+0.01(+4.80%)
Jul 21, 2015
0.1900
0.2042
0.1731
0.1896
128,102
+0.01(+5.33%)
Jul 20, 2015
0.1670
0.2000
0.1630
0.1800
242,427
+0.02(+10.43%)
Jul 17, 2015
0.1640
0.1640
0.1556
0.1630
23,974
+0.01(+4.29%)
Jul 16, 2015
0.1560
0.1640
0.1490
0.1563
64,866
-0.01(-4.70%)
Jul 15, 2015
0.1600
0.1660
0.1520
0.1640
65,882
+0.00(+2.82%)
Jul 14, 2015
0.1500
0.1813
0.1350
0.1595
227,553
+0.03(+19.03%)
Jul 13, 2015
0.1201
0.1350
0.1201
0.1340
61,650
+0.00(+0.28%)
Jul 10, 2015
0.1312
0.1350
0.1287
0.1336
57,388
+0.00(+2.63%)
Jul 09, 2015
0.1300
0.1350
0.1300
0.1302
79,900
-0.00(-3.41%)
Jul 08, 2015
0.1400
0.1409
0.1256
0.1348
85,712
-0.01(-3.78%)
Jul 07, 2015
0.1600
0.1600
0.1401
0.1401
27,220
-0.01(-7.22%)
Jul 06, 2015
0.1500
0.1649
0.1500
0.1510
64,284
+0.01(+4.14%)
Jul 02, 2015
0.1450
0.1450
0.1450
0
-0.01(-8.69%)
Jul 01, 2015
0.1500
0.1600
0.1500
0.1588
49,200
+0.01(+9.52%)
Jun 30, 2015
0.1413
0.1476
0.1400
0.1450
39,285
+0.00(+3.57%)
Jun 29, 2015
0.1400
0.1500
0.1400
0.1400
314,496
-0.01(-6.67%)
Jun 26, 2015
0.1400
0.1617
0.1400
0.1500
199,922
+0.01(+7.99%)
Jun 25, 2015
0.1356
0.1389
0.1337
0.1389
47,291
+0.00(+2.97%)
Jun 24, 2015
0.1200
0.1380
0.1080
0.1349
206,882
+0.01(+7.92%)
Jun 23, 2015
0.1350
0.1390
0.1242
0.1250
19,950
-0.01(-6.72%)
Jun 22, 2015
0.1360
0.1800
0.1250
0.1340
76,410
+0.01(+7.20%)
Jun 19, 2015
0.1360
0.1400
0.1250
0.1250
103,391
-0.02(-10.71%)
Jun 18, 2015
0.1500
0.1500
0.1380
0.1400
284,580
-0.00(-2.10%)
Jun 17, 2015
0.1550
0.1600
0.1300
0.1430
525,742
-0.00(-1.38%)
Jun 16, 2015
0.1320
0.1600
0.1320
0.1450
262,945
+0.01(+9.02%)
Jun 15, 2015
0.1690
0.1700
0.1259
0.1330
529,336
-0.04(-20.83%)
Jun 12, 2015
0.1700
0.1720
0.1583
0.1680
103,572
-0.02(-9.19%)
Jun 11, 2015
0.1840
0.1850
0.1675
0.1850
52,961
+0.00(+0.00%)
Jun 10, 2015
0.1830
0.1926
0.1800
0.1850
82,293
+0.01(+8.82%)
Jun 09, 2015
0.1800
0.1896
0.1650
0.1700
73,194
-0.01(-5.56%)
Jun 08, 2015
0.1880
0.1910
0.1640
0.1800
114,731
-0.00(-2.70%)
Jun 05, 2015
0.1800
0.1970
0.1734
0.1850
134,057
+0.00(+1.64%)
Jun 04, 2015
0.1600
0.1820
0.1590
0.1820
179,927
+0.02(+13.04%)
Jun 03, 2015
0.1810
0.1900
0.1535
0.1610
782,924
-0.04(-19.50%)
Jun 02, 2015
0.2305
0.2400
0.1896
0.2000
397,816
-0.03(-11.93%)
Jun 01, 2015
0.2580
0.2580
0.2000
0.2271
588,171
-0.04(-14.37%)
May 29, 2015
0.2747
0.2756
0.2610
0.2652
57,734
+0.00(+0.08%)
May 28, 2015
0.2743
0.2780
0.2650
0.2650
23,201
-0.00(-1.49%)
May 27, 2015
0.2740
0.2790
0.2599
0.2690
147,178
+0.01(+2.63%)
May 26, 2015
0.2860
0.2860
0.2616
0.2621
96,576
-0.02(-6.43%)
May 22, 2015
0.2801
0.2801
0.2801
0
+0.00(+0.04%)
May 21, 2015
0.2750
0.2800
0.2628
0.2800
80,822
+0.01(+2.19%)
May 20, 2015
0.2880
0.2920
0.2740
0.2740
44,271
-0.01(-2.14%)
May 19, 2015
0.2869
0.3030
0.2700
0.2800
106,929
+0.01(+3.70%)
May 18, 2015
0.2800
0.2880
0.2650
0.2700
55,271
-0.01(-3.23%)
May 15, 2015
0.2600
0.2800
0.2600
0.2790
59,156
+0.02(+6.73%)
May 14, 2015
0.2930
0.2950
0.2614
0.2614
90,048
-0.03(-11.09%)
May 13, 2015
0.2700
0.2940
0.2590
0.2940
43,781
+0.02(+6.91%)
May 12, 2015
0.2710
0.2840
0.2637
0.2750
67,647
-0.00(-1.08%)
May 11, 2015
0.2790
0.2870
0.2650
0.2780
74,981
+0.01(+3.73%)
May 08, 2015
0.3052
0.3080
0.2678
0.2680
282,823
-0.04(-13.63%)
May 07, 2015
0.3200
0.3200
0.2846
0.3103
170,741
-0.01(-2.61%)
May 06, 2015
0.3209
0.3228
0.3000
0.3186
110,005
+0.01(+2.39%)
May 05, 2015
0.3060
0.3220
0.2996
0.3112
77,856
+0.00(+0.76%)
May 04, 2015
0.2935
0.3190
0.2920
0.3088
65,154
+0.02(+6.48%)
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.