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
Medbright Ai Investments Inc
(TSX:
MBA
)
0.4450
UNCHANGED
Last Price
Updated: 12:52 PM EDT, Apr 19, 2023
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
0.7700
0.7800
0.7500
0.7500
63,255
+0.00(+0.00%)
Apr 25, 2018
0.7500
0.7500
0.7500
0
+0.01(+1.35%)
Apr 24, 2018
0.7400
0.7400
0.7400
0.7400
1,000
-0.01(-1.33%)
Apr 23, 2018
0.7500
0.7500
0.7500
0.7500
61,500
+0.02(+2.74%)
Apr 20, 2018
0.7500
0.7500
0.7300
0.7300
7,000
-0.01(-1.35%)
Apr 18, 2018
0.7400
0.7400
0.7400
0
-0.01(-1.33%)
Apr 17, 2018
0.7500
0.7500
0.7500
0.7500
20,900
-0.02(-2.60%)
Apr 16, 2018
0.7800
0.8000
0.7600
0.7700
44,522
+0.00(+0.00%)
Apr 13, 2018
0.7500
0.7800
0.7200
0.7700
109,700
+0.03(+4.05%)
Apr 12, 2018
0.7300
0.7400
0.7100
0.7400
31,775
+0.02(+2.78%)
Apr 11, 2018
0.7200
0.7200
0.7200
0.7200
500
-0.02(-2.70%)
Apr 10, 2018
0.7200
0.7400
0.7100
0.7400
49,000
+0.02(+2.78%)
Apr 09, 2018
0.7200
0.7200
0.7200
0.7200
11,200
+0.00(+0.00%)
Apr 06, 2018
0.7300
0.7300
0.7200
0.7200
5,500
-0.03(-4.00%)
Apr 05, 2018
0.7500
0.7500
0.7500
0.7500
13,000
+0.00(+0.00%)
Apr 04, 2018
0.7200
0.7500
0.7200
0.7500
47,500
+0.03(+4.17%)
Apr 03, 2018
0.7300
0.7300
0.7200
0.7200
3,000
+0.01(+1.41%)
Apr 02, 2018
0.7500
0.7500
0.7100
0.7100
110,616
-0.04(-5.33%)
Mar 29, 2018
0.7500
0.7500
0.7500
0
+0.04(+5.63%)
Mar 28, 2018
0.7400
0.7400
0.7100
0.7100
42,370
-0.04(-5.33%)
Mar 27, 2018
0.7300
0.7500
0.7300
0.7500
2,000
+0.02(+2.74%)
Mar 26, 2018
0.7400
0.7400
0.7300
0.7300
15,500
-0.02(-2.67%)
Mar 23, 2018
0.7500
0.7500
0.7500
0.7500
100,000
+0.01(+1.35%)
Mar 22, 2018
0.7700
0.7700
0.7400
0.7400
25,703
-0.03(-3.90%)
Mar 21, 2018
0.7700
0.7700
0.7500
0.7700
32,500
+0.00(+0.00%)
Mar 20, 2018
0.7700
0.7700
0.7600
0.7700
24,000
+0.00(+0.00%)
Mar 19, 2018
0.7500
0.7700
0.7500
0.7700
80,145
+0.02(+2.67%)
Mar 16, 2018
0.7500
0.7500
0.7500
0.7500
101,300
+0.00(+0.00%)
Mar 15, 2018
0.7500
0.7500
0.7500
0.7500
1,000
+0.00(+0.00%)
Mar 14, 2018
0.7500
0.7500
0.7500
0.7500
25,400
+0.01(+1.35%)
Mar 13, 2018
0.7100
0.7500
0.7100
0.7400
14,500
+0.00(+0.00%)
Mar 12, 2018
0.7500
0.7500
0.7400
0.7400
144,550
+0.02(+2.78%)
Mar 09, 2018
0.7500
0.7500
0.7200
0.7200
22,250
-0.01(-1.37%)
Mar 08, 2018
0.7400
0.7400
0.7300
0.7300
27,550
+0.01(+1.39%)
Mar 07, 2018
0.7400
0.7500
0.7100
0.7200
40,700
-0.01(-1.37%)
Mar 06, 2018
0.7100
0.7400
0.7100
0.7300
11,727
+0.02(+2.82%)
Mar 05, 2018
0.7400
0.7400
0.7100
0.7100
17,700
-0.03(-4.05%)
Mar 02, 2018
0.7100
0.7400
0.7100
0.7400
22,500
-0.01(-1.33%)
Mar 01, 2018
0.7100
0.7500
0.7100
0.7500
15,000
+0.04(+5.63%)
Feb 28, 2018
0.7300
0.7300
0.7100
0.7100
85,920
-0.03(-4.05%)
Feb 26, 2018
0.7400
0.7400
0.7400
0
+0.01(+1.37%)
Feb 23, 2018
0.7600
0.7600
0.7300
0.7300
37,849
-0.03(-3.95%)
Feb 22, 2018
0.7500
0.7600
0.7500
0.7600
13,000
+0.01(+1.33%)
Feb 20, 2018
0.7500
0.7500
0.7500
0
-0.03(-3.85%)
Feb 16, 2018
0.7800
0.7800
0.7800
0
+0.03(+4.00%)
Feb 15, 2018
0.7500
0.7500
0.7500
0.7500
2,000
+0.00(+0.00%)
Feb 14, 2018
0.7300
0.7500
0.7300
0.7500
22,500
+0.02(+2.74%)
Feb 13, 2018
0.7400
0.7400
0.7300
0.7300
7,000
-0.02(-2.67%)
Feb 12, 2018
0.7500
0.7900
0.7300
0.7500
50,853
-0.03(-3.85%)
Feb 09, 2018
0.7500
0.7800
0.7300
0.7800
31,000
+0.04(+5.41%)
Feb 08, 2018
0.7500
0.7500
0.7400
0.7400
25,500
-0.04(-5.13%)
Feb 07, 2018
0.7900
0.7900
0.7800
0.7800
5,400
+0.00(+0.00%)
Feb 06, 2018
0.7900
0.7900
0.7800
0.7800
16,000
+0.00(+0.00%)
Feb 05, 2018
0.7400
0.7400
0.7300
0.7800
61,250
+0.05(+6.85%)
Feb 02, 2018
0.7600
0.7900
0.7300
0.7300
28,650
-0.06(-7.59%)
Feb 01, 2018
0.7700
0.7900
0.7600
0.7900
19,700
-0.02(-2.47%)
Jan 31, 2018
0.7800
0.8400
0.7700
0.8100
175,530
+0.03(+3.85%)
Jan 30, 2018
0.7900
0.7900
0.7700
0.7800
27,995
+0.01(+1.30%)
Jan 29, 2018
0.7500
0.7700
0.7400
0.7700
10,000
+0.02(+2.67%)
Jan 26, 2018
0.7500
0.7500
0.7500
0.7500
500
-0.03(-3.85%)
Jan 25, 2018
0.7400
0.7700
0.7300
0.7800
84,800
-0.02(-2.50%)
Jan 24, 2018
0.8000
0.8000
0.8000
0.8000
18,590
+0.00(+0.00%)
Jan 23, 2018
0.7200
0.8200
0.7200
0.8000
73,657
+0.05(+6.67%)
Jan 22, 2018
0.7400
0.7500
0.7400
0.7500
40,061
+0.02(+2.74%)
Jan 19, 2018
0.7200
0.8100
0.7100
0.7300
137,800
+0.01(+1.39%)
Jan 18, 2018
0.7600
0.7600
0.7200
0.7200
64,700
-0.04(-5.26%)
Jan 17, 2018
0.8100
0.8100
0.7600
0.7600
20,000
-0.03(-3.80%)
Jan 16, 2018
0.7900
0.7900
0.7800
0.7900
18,151
+0.01(+1.28%)
Jan 15, 2018
0.8000
0.8300
0.7800
0.7800
245,385
-0.05(-6.02%)
Jan 12, 2018
0.8200
0.8600
0.8200
0.8300
284,219
-0.01(-1.19%)
Jan 11, 2018
0.8100
0.8700
0.8100
0.8400
271,600
+0.03(+3.70%)
Jan 10, 2018
0.7900
0.8100
0.7700
0.8100
317,300
+0.03(+3.85%)
Jan 09, 2018
0.7500
0.7900
0.7500
0.7800
482,317
+0.04(+5.41%)
Jan 08, 2018
0.6100
0.7400
0.6100
0.7400
537,890
+0.13(+21.31%)
Jan 05, 2018
0.6500
0.6500
0.5800
0.6100
106,300
-0.05(-7.58%)
Jan 04, 2018
0.6600
0.6700
0.6500
0.6600
36,465
+0.00(+0.00%)
Jan 03, 2018
0.6600
0.6700
0.6400
0.6600
162,298
+0.00(+0.00%)
Jan 02, 2018
0.6700
0.6700
0.6600
0.6600
86,050
+0.00(+0.00%)
Dec 29, 2017
0.6600
0.6600
0.6600
0
-0.01(-1.49%)
Dec 28, 2017
0.6700
0.6700
0.6700
0.6700
27,000
+0.00(+0.00%)
Dec 27, 2017
0.6600
0.6700
0.6600
0.6700
33,200
+0.01(+1.52%)
Dec 22, 2017
0.6800
0.6800
0.6500
0.6600
75,500
-0.02(-2.94%)
Dec 21, 2017
0.6800
0.6900
0.6700
0.6800
180,600
+0.01(+1.49%)
Dec 20, 2017
0.6600
0.6700
0.6600
0.6700
8,000
+0.00(+0.00%)
Dec 19, 2017
0.6600
0.6800
0.6600
0.6700
13,000
+0.01(+1.52%)
Dec 18, 2017
0.6600
0.6800
0.6600
0.6600
31,075
-0.01(-1.49%)
Dec 15, 2017
0.6600
0.6900
0.6600
0.6700
98,200
+0.00(+0.00%)
Dec 14, 2017
0.6700
0.6700
0.6600
0.6700
22,830
-0.01(-1.47%)
Dec 13, 2017
0.6600
0.6800
0.6600
0.6800
26,250
+0.00(+0.00%)
Dec 12, 2017
0.6500
0.6800
0.6500
0.6800
39,250
+0.01(+1.49%)
Dec 11, 2017
0.6800
0.6800
0.6700
0.6700
4,500
+0.00(+0.00%)
Dec 08, 2017
0.6900
0.6900
0.6700
0.6700
20,600
+0.00(+0.00%)
Dec 07, 2017
0.6700
0.6700
0.6700
0.6700
3,700
+0.01(+1.52%)
Dec 06, 2017
0.6700
0.6700
0.6500
0.6600
57,000
-0.03(-4.35%)
Dec 05, 2017
0.6900
0.6900
0.6800
0.6900
18,000
+0.00(+0.00%)
Dec 04, 2017
0.6600
0.7000
0.6600
0.6900
74,250
+0.01(+1.47%)
Dec 01, 2017
0.6800
0.6800
0.6700
0.6800
26,000
-0.01(-1.45%)
Nov 30, 2017
0.6600
0.6900
0.6600
0.6900
28,500
+0.03(+4.55%)
Nov 29, 2017
0.6500
0.6600
0.6500
0.6600
15,000
-0.01(-1.49%)
Nov 28, 2017
0.6600
0.6800
0.6600
0.6700
19,200
+0.00(+0.00%)
Nov 27, 2017
0.6900
0.6900
0.6600
0.6700
60,100
-0.03(-4.29%)
Nov 24, 2017
0.6800
0.7000
0.6800
0.7000
3,000
+0.01(+1.45%)
Nov 23, 2017
0.6700
0.6900
0.6600
0.6900
43,500
+0.00(+0.00%)
Nov 22, 2017
0.6800
0.6900
0.6800
0.6900
14,500
+0.01(+1.47%)
Nov 21, 2017
0.6600
0.6800
0.6600
0.6800
17,000
+0.02(+3.03%)
Nov 20, 2017
0.6600
0.6600
0.6500
0.6600
18,500
+0.01(+1.54%)
Nov 17, 2017
0.6700
0.6700
0.6500
0.6500
11,520
-0.02(-2.99%)
Nov 16, 2017
0.6700
0.6700
0.6700
0.6700
21,000
+0.00(+0.00%)
Nov 15, 2017
0.6600
0.6800
0.6600
0.6700
34,900
-0.02(-2.90%)
Nov 14, 2017
0.6700
0.6900
0.6500
0.6900
44,700
+0.00(+0.00%)
Nov 13, 2017
0.6800
0.6900
0.6600
0.6900
43,100
-0.02(-2.82%)
Nov 10, 2017
0.7100
0.7100
0.7000
0.7100
51,500
+0.01(+1.43%)
Nov 09, 2017
0.7000
0.7100
0.6900
0.7000
155,428
+0.00(+0.00%)
Nov 08, 2017
0.6900
0.7000
0.6800
0.7000
25,773
+0.01(+1.45%)
Nov 07, 2017
0.6900
0.7000
0.6800
0.6900
31,000
-0.01(-1.43%)
Nov 06, 2017
0.7200
0.7200
0.6900
0.7000
12,400
+0.00(+0.00%)
Nov 03, 2017
0.7000
0.7100
0.7000
0.7000
35,650
-0.02(-2.78%)
Nov 02, 2017
0.7300
0.7300
0.7000
0.7200
51,000
+0.00(+0.00%)
Nov 01, 2017
0.7200
0.7300
0.7000
0.7200
66,000
+0.00(+0.00%)
Oct 31, 2017
0.7300
0.7400
0.7000
0.7200
47,200
-0.02(-2.70%)
Oct 30, 2017
0.7500
0.7500
0.7400
0.7400
14,500
+0.00(+0.00%)
Oct 27, 2017
0.7300
0.7400
0.7300
0.7400
115,400
+0.01(+1.37%)
Oct 26, 2017
0.7500
0.7500
0.7300
0.7300
14,500
-0.01(-1.35%)
Oct 25, 2017
0.7400
0.7400
0.7400
0.7400
2,500
-0.01(-1.33%)
Oct 24, 2017
0.7300
0.7500
0.7300
0.7500
23,500
+0.01(+1.35%)
Oct 23, 2017
0.7600
0.7600
0.7400
0.7400
67,510
-0.02(-2.63%)
Oct 20, 2017
0.7300
0.7600
0.7300
0.7600
5,150
+0.03(+4.11%)
Oct 19, 2017
0.7300
0.7300
0.7300
0.7300
8,450
-0.02(-2.67%)
Oct 18, 2017
0.7500
0.7500
0.7300
0.7500
28,700
+0.00(+0.00%)
Oct 17, 2017
0.7500
0.7500
0.7300
0.7500
5,500
+0.01(+1.35%)
Oct 16, 2017
0.7500
0.7500
0.7400
0.7400
22,800
+0.00(+0.00%)
Oct 13, 2017
0.7400
0.7400
0.7300
0.7400
83,300
+0.01(+1.37%)
Oct 12, 2017
0.7300
0.7400
0.7300
0.7300
172,500
-0.01(-1.35%)
Oct 11, 2017
0.7500
0.7500
0.7400
0.7400
222,469
-0.01(-1.33%)
Oct 10, 2017
0.7500
0.7500
0.7500
0.7500
34,750
+0.00(+0.00%)
Oct 06, 2017
0.7700
0.7700
0.7500
0.7500
62,100
-0.01(-1.32%)
Oct 05, 2017
0.7700
0.7800
0.7600
0.7600
10,617
+0.00(+0.00%)
Oct 04, 2017
0.7500
0.7600
0.7500
0.7600
6,615
-0.02(-2.56%)
Oct 03, 2017
0.7600
0.7800
0.7600
0.7800
101,935
+0.02(+2.63%)
Oct 02, 2017
0.7700
0.7700
0.7600
0.7600
41,500
-0.01(-1.30%)
Sep 29, 2017
0.7600
0.7700
0.7600
0.7700
8,900
+0.01(+1.32%)
Sep 28, 2017
0.7600
0.7600
0.7600
0.7600
17,800
+0.00(+0.00%)
Sep 27, 2017
0.7700
0.7700
0.7600
0.7600
35,400
-0.01(-1.30%)
Sep 26, 2017
0.7600
0.7700
0.7600
0.7700
73,481
+0.00(+0.00%)
Sep 25, 2017
0.7600
0.7700
0.7600
0.7700
16,750
+0.02(+2.67%)
Sep 22, 2017
0.7700
0.7800
0.7500
0.7500
122,078
-0.01(-1.32%)
Sep 21, 2017
0.7600
0.7600
0.7600
0.7600
16,000
-0.03(-3.80%)
Sep 20, 2017
0.7600
0.7900
0.7600
0.7900
63,000
+0.03(+3.95%)
Sep 19, 2017
0.7600
0.7700
0.7600
0.7600
72,449
+0.00(+0.00%)
Sep 18, 2017
0.7700
0.7700
0.7600
0.7600
24,100
-0.01(-1.30%)
Sep 15, 2017
0.7700
0.7700
0.7700
0.7700
6,000
+0.00(+0.00%)
Sep 14, 2017
0.7700
0.7900
0.7700
0.7700
38,300
+0.00(+0.00%)
Sep 13, 2017
0.7800
0.7800
0.7700
0.7700
27,000
-0.01(-1.28%)
Sep 12, 2017
0.7800
0.7800
0.7700
0.7800
28,350
-0.01(-1.27%)
Sep 11, 2017
0.7900
0.7900
0.7800
0.7900
21,500
-0.01(-1.25%)
Sep 08, 2017
0.7700
0.8000
0.7700
0.8000
4,000
+0.00(+0.00%)
Sep 07, 2017
0.8000
0.8000
0.7700
0.8000
47,200
+0.00(+0.00%)
Sep 06, 2017
0.8000
0.8000
0.7800
0.8000
46,500
+0.03(+3.90%)
Sep 05, 2017
0.7800
0.7800
0.7700
0.7700
21,000
-0.02(-2.53%)
Sep 01, 2017
0.7900
0.7900
0.7700
0.7900
46,100
-0.01(-1.25%)
Aug 31, 2017
0.8100
0.8100
0.7800
0.8000
30,500
+0.00(+0.00%)
Aug 30, 2017
0.7700
0.8000
0.7700
0.8000
4,545
+0.01(+1.27%)
Aug 29, 2017
0.7800
0.7900
0.7800
0.7900
6,500
-0.01(-1.25%)
Aug 28, 2017
0.8000
0.8000
0.7800
0.8000
55,120
-0.02(-2.44%)
Aug 25, 2017
0.8000
0.8200
0.7900
0.8200
234,242
+0.01(+1.23%)
Aug 24, 2017
0.7800
0.8100
0.7800
0.8100
66,000
+0.03(+3.85%)
Aug 23, 2017
0.7600
0.7900
0.7600
0.7800
12,700
-0.01(-1.27%)
Aug 22, 2017
0.7700
0.7900
0.7600
0.7900
58,260
+0.02(+2.60%)
Aug 21, 2017
0.7900
0.7900
0.7700
0.7700
57,500
-0.02(-2.53%)
Aug 18, 2017
0.7700
0.8000
0.7700
0.7900
27,075
-0.01(-1.25%)
Aug 17, 2017
0.8000
0.8000
0.7700
0.8000
35,374
-0.01(-1.23%)
Aug 16, 2017
0.8100
0.8100
0.7900
0.8100
39,900
+0.00(+0.00%)
Aug 15, 2017
0.8000
0.8100
0.7900
0.8100
69,600
+0.00(+0.00%)
Aug 14, 2017
0.8000
0.8100
0.8000
0.8100
36,000
+0.01(+1.25%)
Aug 11, 2017
0.7700
0.8000
0.7700
0.8000
45,790
+0.00(+0.00%)
Aug 10, 2017
0.7800
0.8000
0.7700
0.8000
29,500
+0.02(+2.56%)
Aug 09, 2017
0.7500
0.7800
0.7400
0.7800
544,350
+0.04(+5.41%)
Aug 08, 2017
0.7500
0.7500
0.7300
0.7400
50,000
-0.01(-1.33%)
Aug 04, 2017
0.7700
0.7700
0.7500
0.7500
17,000
-0.01(-1.32%)
Aug 03, 2017
0.8000
0.8100
0.7500
0.7600
121,630
-0.04(-5.00%)
Aug 02, 2017
0.8000
0.8000
0.8000
0.8000
114,000
-0.02(-2.44%)
Aug 01, 2017
0.8000
0.8200
0.7900
0.8200
63,800
+0.00(+0.00%)
Jul 31, 2017
0.8000
0.8200
0.7700
0.8200
74,393
+0.02(+2.50%)
Jul 28, 2017
0.7500
0.8000
0.7500
0.8000
110,183
+0.05(+6.67%)
Jul 27, 2017
0.7500
0.7500
0.7300
0.7500
84,180
+0.00(+0.00%)
Jul 26, 2017
0.7500
0.7500
0.7300
0.7500
101,300
+0.02(+2.74%)
Jul 25, 2017
0.7200
0.7500
0.7200
0.7300
20,550
+0.01(+1.39%)
Jul 24, 2017
0.7200
0.7200
0.7200
0.7200
30,900
-0.01(-1.37%)
Jul 21, 2017
0.7400
0.7400
0.7300
0.7300
17,500
+0.00(+0.00%)
Jul 20, 2017
0.7400
0.7400
0.7300
0.7300
5,000
-0.01(-1.35%)
Jul 19, 2017
0.7300
0.7500
0.7200
0.7400
20,750
+0.01(+1.37%)
Jul 18, 2017
0.7200
0.7300
0.7200
0.7300
35,800
-0.02(-2.67%)
Jul 17, 2017
0.7400
0.7500
0.7400
0.7500
11,000
+0.01(+1.35%)
Jul 14, 2017
0.7300
0.7500
0.7200
0.7400
54,500
+0.02(+2.78%)
Jul 13, 2017
0.7300
0.7500
0.7200
0.7200
29,395
-0.01(-1.37%)
Jul 12, 2017
0.7300
0.7300
0.7300
0.7300
1,060
+0.01(+1.39%)
Jul 11, 2017
0.7300
0.7300
0.7200
0.7200
55,500
-0.02(-2.70%)
Jul 10, 2017
0.7700
0.7700
0.7300
0.7400
9,260
-0.01(-1.33%)
Jul 07, 2017
0.7700
0.7800
0.7200
0.7500
119,100
-0.03(-3.85%)
Jul 06, 2017
0.7900
0.7900
0.7700
0.7800
41,286
-0.01(-1.27%)
Jul 05, 2017
0.7800
0.7900
0.7800
0.7900
14,500
+0.05(+6.76%)
Jul 04, 2017
0.7800
0.7800
0.7400
0.7400
58,903
-0.04(-5.13%)
Jul 03, 2017
0.7800
0.7800
0.7800
0.7800
0
+0.00(+0.00%)
Jun 30, 2017
0.7600
0.7900
0.7600
0.7800
27,887
+0.00(+0.00%)
Jun 29, 2017
0.7600
0.7800
0.7600
0.7800
32,500
+0.00(+0.00%)
Jun 28, 2017
0.7700
0.7800
0.7700
0.7800
6,000
-0.01(-1.27%)
Jun 27, 2017
0.7700
0.8000
0.7700
0.7900
64,500
+0.02(+2.60%)
Jun 26, 2017
0.7800
0.7800
0.7500
0.7700
44,660
+0.01(+1.32%)
Jun 23, 2017
0.7900
0.7900
0.7500
0.7600
93,512
-0.03(-3.80%)
Jun 22, 2017
0.7500
0.7900
0.7500
0.7900
165,700
+0.04(+5.33%)
Jun 21, 2017
0.7200
0.7500
0.7200
0.7500
14,000
+0.01(+1.35%)
Jun 20, 2017
0.7500
0.7500
0.7100
0.7400
30,550
-0.01(-1.33%)
Jun 19, 2017
0.7300
0.7500
0.7200
0.7500
114,902
+0.02(+2.74%)
Jun 16, 2017
0.7200
0.7300
0.7000
0.7300
96,567
+0.05(+7.35%)
Jun 15, 2017
0.7100
0.7100
0.6800
0.6800
366,951
-0.03(-4.23%)
Jun 14, 2017
0.7200
0.7200
0.7100
0.7100
53,828
-0.03(-4.05%)
Jun 13, 2017
0.7200
0.7400
0.7100
0.7400
37,400
+0.02(+2.78%)
Jun 12, 2017
0.7400
0.7400
0.7200
0.7200
191,752
-0.03(-4.00%)
Jun 09, 2017
0.7700
0.7700
0.7300
0.7500
199,171
-0.03(-3.85%)
Jun 08, 2017
0.7600
0.7800
0.7600
0.7800
44,250
+0.01(+1.30%)
Jun 07, 2017
0.7900
0.7900
0.7700
0.7700
33,136
-0.01(-1.28%)
Jun 06, 2017
0.8000
0.8000
0.7800
0.7800
36,264
-0.03(-3.70%)
Jun 05, 2017
0.8200
0.8200
0.8000
0.8100
94,200
-0.01(-1.22%)
Jun 02, 2017
0.8200
0.8400
0.8200
0.8200
6,000
+0.00(+0.00%)
Jun 01, 2017
0.8500
0.8500
0.8200
0.8200
22,295
-0.02(-2.38%)
May 31, 2017
0.8200
0.8500
0.8200
0.8400
36,660
+0.02(+2.44%)
May 30, 2017
0.8700
0.8700
0.8200
0.8200
67,755
-0.03(-3.53%)
May 29, 2017
0.8400
0.8700
0.8400
0.8500
103,244
+0.01(+1.19%)
May 26, 2017
0.8400
0.8800
0.8400
0.8400
44,390
+0.01(+1.20%)
May 25, 2017
0.8400
0.8400
0.8200
0.8300
27,650
-0.02(-2.35%)
May 24, 2017
0.8600
0.8600
0.8300
0.8500
47,400
+0.01(+1.19%)
May 23, 2017
0.8200
0.8400
0.8000
0.8400
61,076
+0.03(+3.70%)
May 19, 2017
0.7900
0.8100
0.7900
0.8100
19,838
+0.00(+0.00%)
May 18, 2017
0.8000
0.8100
0.8000
0.8100
18,000
+0.01(+1.25%)
May 17, 2017
0.8600
0.8600
0.7900
0.8000
54,350
-0.01(-1.23%)
May 16, 2017
0.8000
0.8100
0.7800
0.8100
45,900
+0.00(+0.00%)
May 15, 2017
0.8100
0.8300
0.7800
0.8100
105,295
-0.02(-2.41%)
May 12, 2017
0.8500
0.8600
0.8000
0.8300
302,896
-0.06(-6.74%)
May 11, 2017
0.8800
0.8900
0.8600
0.8900
45,290
+0.00(+0.00%)
May 10, 2017
0.9000
0.9000
0.8800
0.8900
57,166
-0.01(-1.11%)
May 09, 2017
0.9400
0.9500
0.8500
0.9000
173,300
-0.03(-3.23%)
May 08, 2017
0.9400
0.9600
0.9300
0.9300
253,292
+0.00(+0.00%)
May 05, 2017
0.9000
0.9400
0.8600
0.9300
314,592
+0.05(+5.68%)
May 04, 2017
0.8500
0.8900
0.8400
0.8800
83,436
+0.02(+2.33%)
May 03, 2017
0.8300
0.8700
0.8300
0.8600
197,035
+0.02(+2.38%)
May 02, 2017
0.8800
0.8800
0.8200
0.8400
200,761
-0.04(-4.55%)
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.