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
Biocorrx Inc
(OP:
BICX
)
0.8100
-0.0900 (-10.00%)
Streaming Delayed Price
Updated: 2:11 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, 2018
0.1370
0.1370
0.1100
0.1230
247,943
-0.00(-1.20%)
Apr 27, 2018
0.1300
0.1350
0.1210
0.1245
619,759
-0.01(-7.71%)
Apr 26, 2018
0.1233
0.1350
0.1200
0.1349
573,766
+0.01(+9.41%)
Apr 25, 2018
0.1000
0.1240
0.1000
0.1233
1,150,716
+0.01(+7.31%)
Apr 24, 2018
0.1201
0.1201
0.1050
0.1149
580,223
-0.01(-4.25%)
Apr 23, 2018
0.1208
0.1208
0.1189
0.1200
234,916
-0.00(-0.66%)
Apr 20, 2018
0.1215
0.1215
0.1200
0.1208
190,270
+0.00(+0.67%)
Apr 19, 2018
0.1230
0.1230
0.1200
0.1200
199,095
-0.00(-3.92%)
Apr 18, 2018
0.1275
0.1280
0.1200
0.1249
406,455
-0.00(-2.42%)
Apr 17, 2018
0.1200
0.1300
0.1200
0.1280
42,677
-0.00(-1.54%)
Apr 16, 2018
0.1400
0.1400
0.1250
0.1300
239,349
-0.00(-1.52%)
Apr 13, 2018
0.1300
0.1340
0.1250
0.1320
317,375
+0.00(+1.54%)
Apr 12, 2018
0.1340
0.1346
0.1275
0.1300
141,457
-0.00(-2.33%)
Apr 11, 2018
0.1320
0.1340
0.1320
0.1331
44,558
-0.00(-0.67%)
Apr 10, 2018
0.1390
0.1390
0.1300
0.1340
212,997
-0.00(-0.07%)
Apr 09, 2018
0.1370
0.1440
0.1340
0.1341
435,841
-0.00(-2.12%)
Apr 06, 2018
0.1435
0.1470
0.1300
0.1370
488,705
-0.00(-1.44%)
Apr 05, 2018
0.1390
0.1490
0.1350
0.1390
106,929
-0.00(-0.71%)
Apr 04, 2018
0.1400
0.1400
0.1314
0.1400
176,335
+0.00(+1.08%)
Apr 03, 2018
0.1475
0.1500
0.1350
0.1385
349,738
-0.01(-4.48%)
Apr 02, 2018
0.1328
0.1540
0.1325
0.1450
376,475
+0.01(+9.43%)
Mar 29, 2018
0.1325
0.1325
0.1325
0
-0.00(-1.85%)
Mar 28, 2018
0.1450
0.1450
0.1350
0.1350
146,010
+0.00(+0.00%)
Mar 27, 2018
0.1302
0.1425
0.1276
0.1350
329,634
+0.00(+3.05%)
Mar 26, 2018
0.1325
0.1350
0.1300
0.1310
51,510
-0.00(-2.96%)
Mar 23, 2018
0.1350
0.1400
0.1285
0.1350
258,351
+0.00(+3.69%)
Mar 22, 2018
0.1360
0.1390
0.1300
0.1302
354,396
-0.00(-3.56%)
Mar 21, 2018
0.1383
0.1460
0.1350
0.1350
182,383
-0.00(-3.50%)
Mar 20, 2018
0.1300
0.1400
0.1211
0.1399
521,823
+0.01(+7.45%)
Mar 19, 2018
0.1286
0.1400
0.1286
0.1302
164,944
-0.01(-7.00%)
Mar 16, 2018
0.1400
0.1400
0.1320
0.1400
173,200
+0.00(+0.00%)
Mar 15, 2018
0.1400
0.1400
0.1290
0.1400
55,809
+0.00(+0.00%)
Mar 14, 2018
0.1470
0.1470
0.1271
0.1400
191,949
+0.01(+5.90%)
Mar 13, 2018
0.1300
0.1350
0.1297
0.1322
138,974
+0.00(+0.69%)
Mar 12, 2018
0.1350
0.1350
0.1230
0.1313
221,420
-0.00(-2.74%)
Mar 09, 2018
0.1311
0.1352
0.1200
0.1350
705,787
+0.00(+0.00%)
Mar 08, 2018
0.1400
0.1479
0.1350
0.1350
662,886
-0.01(-3.57%)
Mar 07, 2018
0.1380
0.1485
0.1300
0.1400
142,124
+0.00(+1.45%)
Mar 06, 2018
0.1470
0.1470
0.1370
0.1380
144,323
-0.01(-4.83%)
Mar 05, 2018
0.1400
0.1490
0.1376
0.1450
101,013
+0.01(+5.45%)
Mar 02, 2018
0.1398
0.1500
0.1250
0.1375
568,002
+0.00(+2.61%)
Mar 01, 2018
0.1350
0.1400
0.1251
0.1340
788,058
+0.01(+5.93%)
Feb 28, 2018
0.1445
0.1450
0.1060
0.1265
2,678,381
-0.05(-26.67%)
Feb 27, 2018
0.1550
0.1725
0.1500
0.1725
365,604
+0.02(+15.00%)
Feb 26, 2018
0.1310
0.1700
0.1310
0.1500
869,924
+0.02(+14.50%)
Feb 23, 2018
0.1150
0.1400
0.1150
0.1310
747,637
+0.02(+13.42%)
Feb 22, 2018
0.1340
0.1389
0.1100
0.1155
1,158,224
-0.02(-17.26%)
Feb 21, 2018
0.1495
0.1495
0.1300
0.1396
930,434
-0.01(-6.93%)
Feb 20, 2018
0.1550
0.1700
0.1410
0.1500
409,593
-0.00(-2.60%)
Feb 16, 2018
0.1540
0.1540
0.1540
0
+0.01(+5.77%)
Feb 15, 2018
0.1500
0.1550
0.1410
0.1456
1,117,729
-0.01(-8.43%)
Feb 14, 2018
0.1650
0.1750
0.1410
0.1590
1,191,022
-0.01(-5.92%)
Feb 13, 2018
0.1724
0.1750
0.1610
0.1690
521,089
-0.01(-5.85%)
Feb 12, 2018
0.1732
0.1795
0.1620
0.1795
1,672,746
+0.01(+6.53%)
Feb 09, 2018
0.1857
0.1875
0.1650
0.1685
1,065,618
-0.02(-8.67%)
Feb 08, 2018
0.1800
0.1900
0.1755
0.1845
485,813
-0.00(-0.27%)
Feb 07, 2018
0.1775
0.1990
0.1765
0.1850
789,000
+0.01(+2.78%)
Feb 06, 2018
0.1800
0.1970
0.1710
0.1800
336,599
-0.01(-2.70%)
Feb 05, 2018
0.1898
0.1900
0.1582
0.1850
267,159
+0.00(+2.72%)
Feb 02, 2018
0.1850
0.2000
0.1700
0.1801
499,485
+0.00(+0.06%)
Feb 01, 2018
0.1849
0.2000
0.1750
0.1800
493,476
-0.01(-2.70%)
Jan 31, 2018
0.1810
0.2000
0.1724
0.1850
756,305
+0.00(+1.65%)
Jan 30, 2018
0.2230
0.2275
0.1800
0.1820
2,140,259
-0.05(-20.00%)
Jan 29, 2018
0.2420
0.2420
0.2100
0.2275
1,013,365
-0.03(-10.78%)
Jan 26, 2018
0.2398
0.2820
0.2350
0.2550
2,451,076
+0.02(+8.51%)
Jan 25, 2018
0.2400
0.2500
0.2300
0.2350
441,208
-0.01(-4.08%)
Jan 24, 2018
0.2301
0.2500
0.2120
0.2450
791,415
+0.01(+2.08%)
Jan 23, 2018
0.2470
0.2590
0.2350
0.2400
1,343,376
+0.00(+0.00%)
Jan 22, 2018
0.2525
0.2550
0.2350
0.2400
1,114,841
+0.00(+0.00%)
Jan 19, 2018
0.2100
0.2600
0.2000
0.2400
2,098,705
+0.02(+11.63%)
Jan 18, 2018
0.2200
0.2700
0.2000
0.2150
2,845,056
+0.00(+1.99%)
Jan 17, 2018
0.2100
0.2380
0.2000
0.2108
673,344
+0.00(+0.33%)
Jan 16, 2018
0.2375
0.2430
0.1800
0.2101
1,761,073
-0.03(-13.54%)
Jan 12, 2018
0.2430
0.2430
0.2430
0
+0.06(+35.75%)
Jan 11, 2018
0.1660
0.1800
0.1660
0.1790
245,063
+0.01(+5.75%)
Jan 10, 2018
0.1700
0.1760
0.1600
0.1693
958,994
-0.01(-3.77%)
Jan 09, 2018
0.1710
0.1770
0.1700
0.1759
193,994
+0.00(+1.09%)
Jan 08, 2018
0.1700
0.1900
0.1670
0.1740
680,080
+0.01(+4.19%)
Jan 05, 2018
0.1700
0.1725
0.1500
0.1670
552,968
-0.00(-1.76%)
Jan 04, 2018
0.1720
0.1800
0.1600
0.1700
1,112,005
-0.00(-1.16%)
Jan 03, 2018
0.1775
0.1800
0.1670
0.1720
987,479
-0.00(-1.71%)
Jan 02, 2018
0.1800
0.1950
0.1670
0.1750
1,895,055
+0.01(+5.49%)
Dec 29, 2017
0.1659
0.1659
0.1659
0
+0.06(+50.82%)
Dec 28, 2017
0.1020
0.1190
0.1001
0.1100
215,870
-0.01(-4.35%)
Dec 27, 2017
0.1017
0.1200
0.1001
0.1150
277,133
+0.01(+15.00%)
Dec 26, 2017
0.0995
0.1175
0.0900
0.1000
600,864
+0.01(+8.70%)
Dec 22, 2017
0.0941
0.0949
0.0910
0.0920
164,597
+0.00(+2.11%)
Dec 21, 2017
0.1100
0.1175
0.0900
0.0901
829,365
-0.03(-23.32%)
Dec 20, 2017
0.0955
0.1175
0.0955
0.1175
875,861
+0.02(+23.68%)
Dec 19, 2017
0.0810
0.0990
0.0770
0.0950
392,387
+0.01(+17.28%)
Dec 18, 2017
0.0897
0.0897
0.0730
0.0810
168,197
-0.00(-0.37%)
Dec 15, 2017
0.0790
0.0899
0.0790
0.0813
70,548
+0.00(+4.57%)
Dec 14, 2017
0.0900
0.0900
0.0777
0.0777
476,158
-0.01(-10.63%)
Dec 13, 2017
0.0770
0.0900
0.0770
0.0870
163,053
+0.01(+18.37%)
Dec 12, 2017
0.0725
0.0840
0.0725
0.0735
198,255
-0.01(-6.96%)
Dec 11, 2017
0.0870
0.0870
0.0732
0.0790
353,127
-0.00(-1.25%)
Dec 08, 2017
0.0675
0.0846
0.0426
0.0800
683,812
+0.01(+6.67%)
Dec 07, 2017
0.0825
0.0825
0.0725
0.0750
408,089
-0.01(-11.76%)
Dec 06, 2017
0.0825
0.0850
0.0800
0.0850
490,656
-0.00(-3.42%)
Dec 05, 2017
0.0880
0.0881
0.0880
0.0880
63,182
+0.00(+0.01%)
Dec 04, 2017
0.0895
0.0880
0.0880
170,950
-0.00(-1.68%)
Dec 01, 2017
0.0880
0.0895
0.0880
0.0895
22,011
+0.00(+0.22%)
Nov 30, 2017
0.0860
0.0893
0.0860
0.0893
21,400
+0.00(+2.13%)
Nov 29, 2017
0.0882
0.0895
0.0860
0.0874
191,431
-0.00(-1.97%)
Nov 28, 2017
0.0900
0.0900
0.0882
0.0892
119,743
+0.00(+0.22%)
Nov 27, 2017
0.0900
0.0900
0.0890
0.0890
137,289
-0.00(-1.11%)
Nov 24, 2017
0.0900
0.0900
0.0890
0.0900
43,950
+0.00(+0.00%)
Nov 22, 2017
0.0900
0.0900
0.0880
0.0900
171,155
+0.00(+0.00%)
Nov 21, 2017
0.0889
0.0900
0.0889
0.0900
28,500
+0.00(+1.24%)
Nov 20, 2017
0.0892
0.0909
0.0889
0.0889
125,940
-0.00(-0.22%)
Nov 17, 2017
0.0900
0.0900
0.0885
0.0891
41,286
-0.00(-0.17%)
Nov 16, 2017
0.0908
0.0908
0.0880
0.0892
180,257
+0.00(+0.28%)
Nov 15, 2017
0.0880
0.0909
0.0880
0.0890
101,757
-0.00(-0.95%)
Nov 14, 2017
0.0890
0.0925
0.0890
0.0899
16,455
-0.00(-1.80%)
Nov 13, 2017
0.0990
0.0990
0.0890
0.0915
98,034
-0.01(-5.67%)
Nov 10, 2017
0.0903
0.0970
0.0903
0.0970
48,500
+0.01(+6.71%)
Nov 09, 2017
0.0916
0.0917
0.0890
0.0909
180,500
-0.00(-4.32%)
Nov 08, 2017
0.0898
0.0980
0.0810
0.0950
621,470
+0.01(+5.79%)
Nov 07, 2017
0.0860
0.0899
0.0855
0.0898
123,736
+0.00(+0.00%)
Nov 06, 2017
0.0870
0.0899
0.0844
0.0898
267,693
+0.00(+3.22%)
Nov 03, 2017
0.0870
0.0899
0.0870
0.0870
44,123
+0.00(+0.00%)
Nov 02, 2017
0.0870
0.0899
0.0870
0.0870
138,112
-0.00(-3.23%)
Nov 01, 2017
0.0899
0.0899
0.0860
0.0899
131,598
+0.00(+0.00%)
Oct 31, 2017
0.0930
0.0950
0.0850
0.0899
302,856
-0.01(-5.37%)
Oct 30, 2017
0.1000
0.1049
0.0910
0.0950
73,130
-0.01(-5.00%)
Oct 27, 2017
0.1040
0.1040
0.0970
0.1000
130,035
+0.00(+0.00%)
Oct 26, 2017
0.1000
0.1000
0.0970
0.1000
176,282
+0.00(+1.52%)
Oct 25, 2017
0.0975
0.1000
0.0930
0.0985
163,755
+0.00(+1.03%)
Oct 24, 2017
0.0934
0.0975
0.0920
0.0975
51,830
+0.00(+2.85%)
Oct 23, 2017
0.1000
0.1099
0.0948
0.0948
339,521
-0.00(-2.77%)
Oct 20, 2017
0.1100
0.1100
0.0975
0.0975
283,762
-0.00(-2.50%)
Oct 19, 2017
0.1050
0.1100
0.1000
0.1000
106,128
-0.00(-4.76%)
Oct 18, 2017
0.1037
0.1090
0.1037
0.1050
260,491
-0.00(-3.67%)
Oct 17, 2017
0.1000
0.1090
0.0960
0.1090
177,367
+0.01(+8.89%)
Oct 16, 2017
0.0938
0.1060
0.0938
0.1001
211,690
+0.00(+2.77%)
Oct 13, 2017
0.0867
0.0975
0.0867
0.0974
248,605
+0.01(+7.21%)
Oct 12, 2017
0.0955
0.0955
0.0909
0.0909
32,950
+0.00(+0.90%)
Oct 11, 2017
0.0950
0.0950
0.0850
0.0900
363,250
-0.01(-5.62%)
Oct 10, 2017
0.0954
0.0955
0.0910
0.0954
69,427
+0.00(+3.70%)
Oct 09, 2017
0.0950
0.1000
0.0900
0.0920
975,567
+0.01(+10.18%)
Oct 06, 2017
0.0905
0.0950
0.0813
0.0835
164,599
-0.01(-7.22%)
Oct 05, 2017
0.0870
0.0900
0.0850
0.0900
154,421
-0.00(-1.10%)
Oct 04, 2017
0.0811
0.0968
0.0811
0.0910
726,625
+0.01(+12.33%)
Oct 03, 2017
0.0820
0.0870
0.0800
0.0810
206,395
-0.00(-1.21%)
Oct 02, 2017
0.0870
0.0870
0.0820
0.0820
94,136
-0.00(-5.55%)
Sep 29, 2017
0.0830
0.0870
0.0830
0.0868
221,000
+0.00(+2.14%)
Sep 28, 2017
0.0680
0.0850
0.0600
0.0850
891,501
+0.01(+21.43%)
Sep 27, 2017
0.0750
0.0800
0.0700
0.0700
329,895
-0.01(-9.62%)
Sep 26, 2017
0.0801
0.0830
0.0615
0.0775
374,404
-0.00(-3.19%)
Sep 25, 2017
0.0815
0.0815
0.0786
0.0800
48,406
-0.00(-2.08%)
Sep 22, 2017
0.0804
0.0819
0.0804
0.0817
72,200
+0.00(+6.10%)
Sep 21, 2017
0.0818
0.0819
0.0761
0.0770
213,044
-0.00(-5.98%)
Sep 20, 2017
0.0810
0.0824
0.0750
0.0819
426,526
-0.00(-3.53%)
Sep 19, 2017
0.0860
0.0900
0.0825
0.0849
223,448
-0.00(-1.28%)
Sep 18, 2017
0.0840
0.0975
0.0826
0.0860
395,059
+0.00(+0.12%)
Sep 15, 2017
0.0900
0.0900
0.0810
0.0859
458,457
-0.01(-7.83%)
Sep 14, 2017
0.0950
0.1000
0.0810
0.0932
146,035
+0.00(+3.56%)
Sep 13, 2017
0.0974
0.0975
0.0810
0.0900
186,010
-0.01(-7.69%)
Sep 12, 2017
0.0960
0.1000
0.0900
0.0975
600,091
+0.01(+8.45%)
Sep 11, 2017
0.0900
0.0950
0.0810
0.0899
587,575
+0.00(+0.28%)
Sep 08, 2017
0.1000
0.1000
0.0883
0.0896
98,956
-0.01(-5.63%)
Sep 07, 2017
0.0900
0.0950
0.0900
0.0950
189,003
+0.00(+4.51%)
Sep 06, 2017
0.0899
0.0909
0.0832
0.0909
307,023
+0.01(+10.85%)
Sep 05, 2017
0.0834
0.0909
0.0800
0.0820
303,469
-0.00(-1.80%)
Sep 01, 2017
0.0750
0.0835
0.0721
0.0835
384,230
+0.01(+11.33%)
Aug 31, 2017
0.0789
0.0789
0.0720
0.0750
111,731
-0.00(-3.72%)
Aug 30, 2017
0.0780
0.0789
0.0705
0.0779
111,000
+0.00(+5.41%)
Aug 29, 2017
0.0680
0.0749
0.0680
0.0739
98,075
+0.00(+3.36%)
Aug 28, 2017
0.0790
0.0790
0.0681
0.0715
43,072
+0.00(+2.95%)
Aug 25, 2017
0.0790
0.0790
0.0647
0.0695
720,667
+0.00(+0.66%)
Aug 24, 2017
0.0790
0.0790
0.0690
0.0690
620,910
-0.01(-8.31%)
Aug 23, 2017
0.1082
0.1082
0.0712
0.0752
872,489
-0.01(-12.40%)
Aug 22, 2017
0.0804
0.0870
0.0804
0.0859
367,056
+0.00(+4.76%)
Aug 21, 2017
0.0890
0.0890
0.0810
0.0820
283,386
-0.01(-8.69%)
Aug 18, 2017
0.0900
0.0900
0.0830
0.0898
873,077
-0.00(-0.22%)
Aug 17, 2017
0.0920
0.0950
0.0861
0.0900
389,294
+0.00(+4.05%)
Aug 16, 2017
0.0900
0.0900
0.0830
0.0865
475,494
+0.00(+4.22%)
Aug 15, 2017
0.0900
0.0940
0.0600
0.0830
1,867,046
-0.01(-11.70%)
Aug 14, 2017
0.0930
0.0940
0.0875
0.0940
671,821
+0.00(+1.08%)
Aug 11, 2017
0.0880
0.0930
0.0880
0.0930
258,725
+0.01(+6.90%)
Aug 10, 2017
0.0901
0.0950
0.0861
0.0870
463,833
-0.00(-4.92%)
Aug 09, 2017
0.0950
0.0962
0.0850
0.0915
591,996
-0.00(-1.08%)
Aug 08, 2017
0.0950
0.0950
0.0885
0.0925
171,808
-0.00(-2.63%)
Aug 07, 2017
0.0917
0.0950
0.0850
0.0950
115,626
+0.00(+5.45%)
Aug 04, 2017
0.0940
0.0950
0.0891
0.0901
573,827
+0.00(+2.96%)
Aug 03, 2017
0.0865
0.0940
0.0751
0.0875
811,864
+0.00(+3.24%)
Aug 02, 2017
0.0895
0.0930
0.0800
0.0848
528,648
-0.00(-1.45%)
Aug 01, 2017
0.1005
0.1005
0.0860
0.0860
857,403
-0.01(-9.47%)
Jul 31, 2017
0.1029
0.1029
0.0900
0.0950
580,515
+0.01(+5.56%)
Jul 28, 2017
0.1099
0.1129
0.0870
0.0900
664,489
-0.02(-18.11%)
Jul 27, 2017
0.0950
0.1135
0.0950
0.1099
588,753
+0.01(+15.68%)
Jul 26, 2017
0.0950
0.1145
0.0850
0.0950
587,850
+0.01(+5.56%)
Jul 25, 2017
0.0940
0.0970
0.0900
0.0900
243,992
-0.00(-5.22%)
Jul 24, 2017
0.1035
0.1035
0.0930
0.0950
358,662
-0.00(-0.05%)
Jul 21, 2017
0.0960
0.0989
0.0930
0.0950
445,314
+0.01(+5.56%)
Jul 20, 2017
0.1070
0.1070
0.0850
0.0900
672,872
-0.01(-10.00%)
Jul 19, 2017
0.1050
0.1092
0.0989
0.1000
260,540
-0.00(-3.50%)
Jul 18, 2017
0.1051
0.1076
0.1000
0.1036
272,803
-0.00(-1.30%)
Jul 17, 2017
0.1125
0.1125
0.1050
0.1050
248,799
-0.00(-3.54%)
Jul 14, 2017
0.1099
0.1160
0.1060
0.1089
367,646
+0.00(+3.57%)
Jul 13, 2017
0.1099
0.1099
0.1050
0.1051
62,078
-0.00(-2.19%)
Jul 12, 2017
0.1120
0.1120
0.1040
0.1075
81,082
-0.01(-5.66%)
Jul 11, 2017
0.1072
0.1140
0.1031
0.1139
718,893
+0.00(+3.59%)
Jul 10, 2017
0.1100
0.1149
0.1050
0.1100
865,150
-0.00(-4.31%)
Jul 07, 2017
0.1100
0.1160
0.1080
0.1149
810,547
+0.01(+5.50%)
Jul 06, 2017
0.1100
0.1125
0.1071
0.1089
753,858
+0.00(+0.84%)
Jul 05, 2017
0.1092
0.1125
0.1060
0.1080
463,042
-0.00(-4.00%)
Jul 03, 2017
0.1150
0.1150
0.1050
0.1125
248,424
+0.00(+4.17%)
Jun 30, 2017
0.1070
0.1129
0.1060
0.1080
560,664
+0.00(+0.00%)
Jun 29, 2017
0.1060
0.1100
0.1060
0.1080
153,328
+0.00(+2.86%)
Jun 28, 2017
0.1050
0.1050
0.1003
0.1050
145,054
+0.00(+2.44%)
Jun 27, 2017
0.1070
0.1070
0.1000
0.1025
401,285
-0.00(-1.44%)
Jun 26, 2017
0.1100
0.1129
0.1000
0.1040
811,582
-0.00(-3.93%)
Jun 23, 2017
0.1097
0.1129
0.1065
0.1082
507,159
-0.00(-1.48%)
Jun 22, 2017
0.1094
0.1137
0.1050
0.1099
919,111
+0.00(+0.35%)
Jun 21, 2017
0.1252
0.1319
0.1095
0.1095
896,171
-0.01(-4.78%)
Jun 20, 2017
0.1201
0.1299
0.1150
0.1150
301,681
-0.01(-11.47%)
Jun 19, 2017
0.1398
0.1398
0.1200
0.1299
301,862
-0.01(-5.91%)
Jun 16, 2017
0.1350
0.1474
0.1300
0.1381
640,030
+0.00(+3.26%)
Jun 15, 2017
0.1399
0.1450
0.1301
0.1337
963,278
+0.00(+2.85%)
Jun 14, 2017
0.1328
0.1425
0.1250
0.1300
471,893
-0.01(-3.70%)
Jun 13, 2017
0.1390
0.1474
0.1300
0.1350
2,526,350
+0.01(+5.47%)
Jun 12, 2017
0.1285
0.1439
0.1244
0.1280
816,852
+0.00(+0.47%)
Jun 09, 2017
0.1160
0.1325
0.1160
0.1274
1,503,243
+0.01(+6.26%)
Jun 08, 2017
0.1238
0.1238
0.1101
0.1199
627,293
-0.00(-3.16%)
Jun 07, 2017
0.1280
0.1280
0.1150
0.1238
234,289
+0.00(+3.89%)
Jun 06, 2017
0.1249
0.1249
0.1150
0.1192
149,631
+0.00(+3.63%)
Jun 05, 2017
0.1225
0.1280
0.1149
0.1150
352,163
+0.00(+0.00%)
Jun 02, 2017
0.1199
0.1290
0.1110
0.1150
933,509
-0.00(-3.12%)
Jun 01, 2017
0.1100
0.1249
0.1051
0.1187
616,195
+0.01(+7.91%)
May 31, 2017
0.1365
0.1365
0.1000
0.1100
1,062,865
-0.02(-16.67%)
May 30, 2017
0.1449
0.1450
0.1300
0.1320
603,779
-0.01(-4.00%)
May 26, 2017
0.1570
0.1590
0.1300
0.1375
783,055
-0.02(-10.81%)
May 25, 2017
0.1495
0.1600
0.1490
0.1542
1,408,162
+0.01(+4.20%)
May 24, 2017
0.1501
0.1550
0.1400
0.1479
1,112,547
+0.00(+2.12%)
May 23, 2017
0.1501
0.1501
0.1437
0.1449
329,602
-0.01(-3.54%)
May 22, 2017
0.1432
0.1502
0.1425
0.1502
330,997
+0.01(+5.03%)
May 19, 2017
0.1315
0.1500
0.1315
0.1430
458,875
+0.01(+5.93%)
May 18, 2017
0.1370
0.1370
0.1307
0.1350
459,540
-0.00(-1.46%)
May 17, 2017
0.1560
0.1560
0.1051
0.1370
1,035,029
-0.01(-8.67%)
May 16, 2017
0.1572
0.1574
0.1486
0.1500
372,109
-0.01(-4.70%)
May 15, 2017
0.1623
0.1650
0.1485
0.1574
699,923
-0.00(-0.38%)
May 12, 2017
0.1700
0.1700
0.1540
0.1580
1,073,182
-0.01(-7.06%)
May 11, 2017
0.1650
0.1750
0.1638
0.1700
519,199
+0.00(+0.00%)
May 10, 2017
0.1675
0.1800
0.1664
0.1700
370,293
+0.01(+3.91%)
May 09, 2017
0.1550
0.1700
0.1510
0.1636
333,242
+0.01(+5.89%)
May 08, 2017
0.1825
0.1849
0.1500
0.1545
948,941
-0.03(-14.17%)
May 05, 2017
0.1886
0.1940
0.1700
0.1800
616,385
-0.01(-5.26%)
May 04, 2017
0.1895
0.1950
0.1800
0.1900
509,330
-0.01(-6.17%)
May 03, 2017
0.2100
0.2100
0.1930
0.2025
2,827,838
+0.01(+3.85%)
May 02, 2017
0.2000
0.2049
0.1800
0.1950
589,986
-0.01(-4.88%)
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.