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, 2019
5.000
5.000
5.000
24
+0.00(+0.00%)
Apr 29, 2019
5.000
5.090
5.000
5.000
3,579
+0.00(+0.00%)
Apr 26, 2019
5.260
5.260
5.000
5.000
4,200
-0.25(-4.76%)
Apr 25, 2019
5.710
5.710
5.250
5.250
1,654
-0.47(-8.22%)
Apr 24, 2019
5.710
5.720
5.710
5.720
1,006
+0.00(+0.00%)
Apr 23, 2019
5.590
5.720
5.060
5.720
1,903
+0.12(+2.14%)
Apr 22, 2019
5.300
5.600
5.100
5.600
2,142
-0.12(-2.10%)
Apr 18, 2019
5.720
5.720
5.720
5.720
100
+0.00(+0.00%)
Apr 17, 2019
5.600
5.720
5.350
5.720
1,730
-0.03(-0.52%)
Apr 16, 2019
5.750
5.750
5.750
6
+0.00(+0.00%)
Apr 15, 2019
5.600
5.750
5.300
5.750
1,288
-0.15(-2.54%)
Apr 12, 2019
6.500
6.500
5.900
5.900
4,300
-0.82(-12.20%)
Apr 11, 2019
7.000
7.000
6.287
6.720
1,000
-0.53(-7.31%)
Apr 10, 2019
8.300
8.300
7.000
7.250
3,910
-0.90(-11.04%)
Apr 09, 2019
6.880
8.490
6.880
8.150
12,608
+1.35(+19.85%)
Apr 08, 2019
5.300
6.890
5.300
6.800
7,198
+1.45(+27.10%)
Apr 05, 2019
4.490
5.350
4.490
5.350
4,100
+0.86(+19.15%)
Apr 04, 2019
4.300
4.490
4.300
4.490
1,269
+0.28(+6.65%)
Apr 03, 2019
4.500
4.500
4.210
4.210
1,615
-0.29(-6.44%)
Apr 02, 2019
3.950
5.220
3.930
4.500
15,526
+0.57(+14.50%)
Apr 01, 2019
3.930
3.930
3.930
3.930
440
-0.07(-1.75%)
Mar 29, 2019
4.000
4.000
3.930
4.000
3,100
-0.20(-4.76%)
Mar 28, 2019
3.930
4.200
3.930
4.200
388
+0.30(+7.69%)
Mar 27, 2019
3.900
3.900
3.900
105
+0.00(+0.00%)
Mar 26, 2019
4.000
4.000
3.900
3.900
380
-0.05(-1.27%)
Mar 25, 2019
3.950
3.950
3.950
3.950
5,021
-0.24(-5.73%)
Mar 22, 2019
4.200
4.200
4.190
4.190
900
+0.19(+4.75%)
Mar 21, 2019
4.000
4.000
4.000
4.000
585
+0.15(+3.90%)
Mar 20, 2019
3.850
3.850
3.850
40
+0.00(+0.00%)
Mar 19, 2019
4.000
4.050
3.850
3.850
1,277
-0.15(-3.75%)
Mar 18, 2019
4.100
4.100
4.000
4.000
2,650
-0.15(-3.61%)
Mar 15, 2019
4.275
4.275
4.010
4.150
3,600
+0.05(+1.22%)
Mar 14, 2019
4.110
4.190
4.050
4.100
7,346
+0.00(+0.00%)
Mar 13, 2019
4.050
4.100
4.050
4.100
1,123
-0.15(-3.53%)
Mar 12, 2019
4.750
4.750
4.050
4.250
2,648
-0.25(-5.56%)
Mar 11, 2019
4.750
4.750
4.500
4.500
425
-0.25(-5.26%)
Mar 08, 2019
4.750
4.750
4.750
4.750
300
+0.25(+5.56%)
Mar 07, 2019
4.500
5.000
4.490
4.500
4,425
+0.45(+11.11%)
Mar 06, 2019
4.050
4.250
4.050
4.050
1,452
+0.05(+1.25%)
Mar 05, 2019
4.000
4.000
3.950
4.000
3,077
+0.05(+1.27%)
Mar 04, 2019
4.000
4.000
3.950
3.950
1,862
-0.05(-1.25%)
Mar 01, 2019
4.150
4.150
4.000
4.000
5,600
-0.24(-5.66%)
Feb 28, 2019
3.600
4.250
3.600
4.240
3,681
+0.74(+21.14%)
Feb 27, 2019
4.500
4.500
3.500
3.500
2,667
-1.00(-22.22%)
Feb 26, 2019
5.000
5.000
4.500
4.500
2,659
+0.00(+0.00%)
Feb 25, 2019
5.000
5.000
4.500
4.500
2,089
+0.00(+0.00%)
Feb 22, 2019
4.500
4.500
4.500
4.500
300
+0.00(+0.00%)
Feb 21, 2019
5.000
5.000
4.500
4.500
2,030
-0.28(-5.76%)
Feb 20, 2019
4.500
4.775
4.500
4.775
768
+0.53(+12.35%)
Feb 19, 2019
4.985
5.000
4.250
4.250
878
+4.16(+4675.28%)
Jan 18, 2019
0.0890
0.0890
0.0890
0
+0.00(+2.30%)
Jan 17, 2019
0.0775
0.0900
0.0750
0.0870
156,821
+0.01(+8.75%)
Jan 16, 2019
0.0615
0.0800
0.0615
0.0800
87,406
+0.01(+13.31%)
Jan 15, 2019
0.0720
0.0795
0.0602
0.0706
116,455
-0.01(-11.75%)
Jan 14, 2019
0.0603
0.0800
0.0603
0.0800
4,628
+0.00(+0.00%)
Jan 11, 2019
0.0600
0.0800
0.0600
0.0800
4,500
+0.00(+0.00%)
Jan 10, 2019
0.0735
0.0800
0.0680
0.0800
215,012
+0.01(+19.40%)
Jan 09, 2019
0.0690
0.0900
0.0670
0.0670
100,760
+0.00(+0.00%)
Jan 08, 2019
0.0669
0.0670
0.0630
0.0670
149,387
+0.00(+3.08%)
Jan 07, 2019
0.0615
0.0669
0.0612
0.0650
117,081
+0.00(+5.69%)
Jan 04, 2019
0.0598
0.0630
0.0554
0.0615
80,300
-0.00(-2.38%)
Jan 03, 2019
0.0620
0.0630
0.0564
0.0630
49,975
+0.00(+3.28%)
Jan 02, 2019
0.0610
0.0610
0.0561
0.0610
3,920
+0.01(+11.31%)
Dec 31, 2018
0.0510
0.0587
0.0500
0.0548
261,500
-0.00(-5.52%)
Dec 28, 2018
0.0570
0.0640
0.0570
0.0580
250,700
-0.01(-9.37%)
Dec 27, 2018
0.0625
0.0640
0.0500
0.0640
499,048
+0.00(+5.79%)
Dec 26, 2018
0.0650
0.0685
0.0530
0.0605
346,364
-0.00(-6.92%)
Dec 24, 2018
0.0649
0.0670
0.0609
0.0650
201,900
-0.01(-7.14%)
Dec 21, 2018
0.0700
0.0700
0.0649
0.0700
148,300
+0.00(+0.00%)
Dec 20, 2018
0.0690
0.0701
0.0690
0.0700
45,125
+0.00(+2.94%)
Dec 19, 2018
0.0700
0.0734
0.0680
0.0680
162,481
-0.00(-5.56%)
Dec 18, 2018
0.0700
0.0730
0.0700
0.0720
127,910
+0.00(+2.86%)
Dec 17, 2018
0.0780
0.0780
0.0700
0.0700
31,863
+0.00(+0.00%)
Dec 14, 2018
0.0750
0.0750
0.0680
0.0700
108,100
+0.00(+0.00%)
Dec 13, 2018
0.0780
0.0780
0.0700
0.0700
233,050
-0.00(-2.78%)
Dec 12, 2018
0.0775
0.0780
0.0720
0.0720
113,700
-0.01(-6.49%)
Dec 11, 2018
0.0770
0.0775
0.0651
0.0770
496,003
-0.00(-1.16%)
Dec 10, 2018
0.0778
0.0780
0.0732
0.0779
255,360
+0.00(+6.42%)
Dec 07, 2018
0.0670
0.0778
0.0670
0.0732
96,600
-0.00(-2.92%)
Dec 06, 2018
0.0770
0.0778
0.0720
0.0754
72,176
-0.00(-2.08%)
Dec 04, 2018
0.0745
0.0770
0.0650
0.0770
189,100
+0.00(+2.67%)
Dec 03, 2018
0.0650
0.0780
0.0646
0.0750
291,349
+0.01(+13.64%)
Nov 30, 2018
0.0650
0.0706
0.0650
0.0660
12,800
+0.00(+0.00%)
Nov 29, 2018
0.0721
0.0721
0.0660
0.0660
63,135
-0.01(-7.17%)
Nov 28, 2018
0.0650
0.0713
0.0600
0.0711
415,455
-0.00(-5.20%)
Nov 27, 2018
0.0750
0.0750
0.0707
0.0750
235,229
+0.00(+1.35%)
Nov 26, 2018
0.0750
0.0750
0.0730
0.0740
45,435
-0.00(-0.54%)
Nov 21, 2018
0.0744
0.0744
0.0744
0
+0.00(+1.92%)
Nov 20, 2018
0.0730
0.0750
0.0720
0.0730
361,000
+0.00(+0.00%)
Nov 19, 2018
0.0749
0.0750
0.0410
0.0730
375,331
-0.00(-2.54%)
Nov 16, 2018
0.0750
0.0760
0.0721
0.0749
382,800
+0.00(+2.60%)
Nov 15, 2018
0.0771
0.0771
0.0721
0.0730
344,292
-0.00(-2.41%)
Nov 14, 2018
0.0800
0.0800
0.0748
0.0748
146,850
-0.01(-8.56%)
Nov 13, 2018
0.0820
0.0845
0.0787
0.0818
128,546
-0.00(-0.24%)
Nov 12, 2018
0.0845
0.0845
0.0820
0.0820
49,749
-0.00(-4.54%)
Nov 09, 2018
0.0844
0.0874
0.0800
0.0859
128,000
+0.00(+1.78%)
Nov 08, 2018
0.0800
0.0844
0.0795
0.0844
17,000
+0.00(+2.68%)
Nov 07, 2018
0.0785
0.0844
0.0785
0.0822
86,257
+0.00(+0.49%)
Nov 06, 2018
0.0791
0.0818
0.0785
0.0818
211,764
+0.00(+3.41%)
Nov 05, 2018
0.0815
0.0899
0.0790
0.0791
316,943
-0.01(-12.01%)
Nov 02, 2018
0.0900
0.0900
0.0815
0.0899
50,000
-0.00(-0.11%)
Nov 01, 2018
0.0810
0.0900
0.0810
0.0900
94,424
+0.01(+6.64%)
Oct 31, 2018
0.0843
0.0844
0.0810
0.0844
26,753
+0.01(+6.70%)
Oct 30, 2018
0.0842
0.0850
0.0790
0.0791
248,066
-0.01(-6.94%)
Oct 29, 2018
0.0830
0.0880
0.0810
0.0850
169,700
+0.00(+6.12%)
Oct 26, 2018
0.0801
0.0801
0.0801
0.0801
31,800
+0.00(+1.39%)
Oct 25, 2018
0.0870
0.0870
0.0790
0.0790
392,040
-0.01(-5.95%)
Oct 24, 2018
0.0800
0.0870
0.0790
0.0840
603,104
+0.01(+6.33%)
Oct 23, 2018
0.0772
0.0810
0.0760
0.0790
495,978
-0.00(-2.47%)
Oct 22, 2018
0.0770
0.0850
0.0770
0.0810
829,157
-0.00(-4.71%)
Oct 19, 2018
0.0900
0.0910
0.0850
0.0850
191,900
-0.00(-4.92%)
Oct 18, 2018
0.0880
0.0920
0.0880
0.0894
131,364
-0.00(-0.67%)
Oct 17, 2018
0.0925
0.0950
0.0887
0.0900
428,301
-0.00(-2.70%)
Oct 16, 2018
0.0935
0.0950
0.0871
0.0925
629,546
-0.00(-4.64%)
Oct 15, 2018
0.1000
0.1000
0.0911
0.0970
125,673
-0.00(-3.00%)
Oct 12, 2018
0.1000
0.1000
0.0970
0.1000
43,200
-0.00(-0.99%)
Oct 11, 2018
0.0950
0.1018
0.0950
0.1010
8,000
-0.00(-0.79%)
Oct 10, 2018
0.1020
0.1020
0.0900
0.1018
459,342
+0.00(+0.10%)
Oct 09, 2018
0.1000
0.1030
0.0980
0.1017
157,702
+0.00(+3.78%)
Oct 08, 2018
0.0980
0.1030
0.0980
0.0980
22,146
-0.00(-1.01%)
Oct 05, 2018
0.0985
0.1030
0.0970
0.0990
72,900
+0.00(+1.02%)
Oct 04, 2018
0.1000
0.1000
0.0980
0.0980
5,408
-0.00(-4.58%)
Oct 03, 2018
0.1000
0.1030
0.0951
0.1027
33,108
+0.00(+2.70%)
Oct 02, 2018
0.1000
0.1000
0.0977
0.1000
144,642
+0.00(+0.00%)
Oct 01, 2018
0.1000
0.1000
0.0950
0.1000
64,629
+0.00(+0.00%)
Sep 28, 2018
0.1000
0.1000
0.0950
0.1000
260,000
+0.00(+2.56%)
Sep 27, 2018
0.0978
0.1095
0.0975
0.0975
100,920
+0.00(+0.00%)
Sep 26, 2018
0.1050
0.1050
0.0975
0.0975
144,379
-0.00(-3.47%)
Sep 25, 2018
0.1100
0.1100
0.0970
0.1010
230,356
+0.00(+2.64%)
Sep 24, 2018
0.1020
0.1100
0.0900
0.0984
488,094
-0.01(-7.17%)
Sep 21, 2018
0.1055
0.1150
0.1020
0.1060
345,700
-0.01(-5.36%)
Sep 20, 2018
0.1180
0.1200
0.1120
0.1120
145,900
-0.00(-3.61%)
Sep 19, 2018
0.1140
0.1230
0.1120
0.1162
383,573
+0.00(+3.75%)
Sep 18, 2018
0.0980
0.1150
0.0950
0.1120
702,396
+0.01(+14.29%)
Sep 17, 2018
0.1008
0.1030
0.0950
0.0980
369,412
-0.00(-4.85%)
Sep 14, 2018
0.1010
0.1030
0.0970
0.1030
323,700
+0.00(+3.00%)
Sep 13, 2018
0.1020
0.1020
0.1000
0.1000
295,148
-0.00(-1.96%)
Sep 12, 2018
0.1020
0.1020
0.0500
0.1020
802,448
+0.00(+2.41%)
Sep 11, 2018
0.1050
0.1090
0.0950
0.0996
499,670
-0.01(-8.62%)
Sep 10, 2018
0.1130
0.1130
0.1021
0.1090
171,300
-0.00(-1.45%)
Sep 07, 2018
0.1050
0.1150
0.1000
0.1106
638,300
+0.01(+5.33%)
Sep 06, 2018
0.1090
0.1110
0.1050
0.1050
447,806
-0.01(-4.89%)
Sep 05, 2018
0.1100
0.1119
0.1090
0.1104
124,999
-0.00(-0.54%)
Sep 04, 2018
0.1150
0.1150
0.1050
0.1110
702,901
-0.00(-3.48%)
Aug 31, 2018
0.1150
0.1150
0.1150
0
+0.01(+4.55%)
Aug 30, 2018
0.1170
0.1170
0.1080
0.1100
144,816
-0.00(-0.99%)
Aug 29, 2018
0.1031
0.1190
0.1028
0.1111
476,735
-0.00(-2.54%)
Aug 28, 2018
0.1135
0.1180
0.1050
0.1140
422,059
+0.00(+0.62%)
Aug 27, 2018
0.1290
0.1290
0.1130
0.1133
112,879
-0.02(-12.85%)
Aug 24, 2018
0.1300
0.1320
0.1150
0.1300
274,600
+0.01(+4.00%)
Aug 23, 2018
0.1175
0.1300
0.1145
0.1250
222,880
+0.01(+6.38%)
Aug 22, 2018
0.1175
0.1175
0.1160
0.1175
46,293
+0.00(+0.26%)
Aug 21, 2018
0.1130
0.1175
0.1130
0.1172
333,861
+0.00(+3.72%)
Aug 20, 2018
0.1100
0.1170
0.1100
0.1130
550,181
-0.00(-0.88%)
Aug 17, 2018
0.1130
0.1165
0.1130
0.1140
212,900
+0.00(+0.00%)
Aug 16, 2018
0.1120
0.1170
0.1110
0.1140
244,250
+0.00(+1.79%)
Aug 15, 2018
0.1121
0.1170
0.1101
0.1120
181,632
+0.00(+0.90%)
Aug 14, 2018
0.1110
0.1140
0.1110
0.1110
325,552
-0.00(-3.48%)
Aug 13, 2018
0.1150
0.1150
0.1100
0.1150
354,300
-0.00(-1.71%)
Aug 10, 2018
0.1100
0.1170
0.1100
0.1170
35,900
+0.00(+4.00%)
Aug 09, 2018
0.1170
0.1170
0.1100
0.1125
26,949
+0.00(+2.27%)
Aug 08, 2018
0.1170
0.1170
0.1080
0.1100
278,184
-0.01(-5.34%)
Aug 07, 2018
0.1170
0.1170
0.1150
0.1162
246,146
+0.01(+5.64%)
Aug 06, 2018
0.1170
0.1170
0.1070
0.1100
139,822
-0.01(-5.98%)
Aug 03, 2018
0.1183
0.1183
0.1101
0.1170
100,300
+0.00(+0.00%)
Aug 02, 2018
0.1075
0.1195
0.1075
0.1170
107,779
+0.01(+7.64%)
Aug 01, 2018
0.1100
0.1100
0.1053
0.1087
78,904
-0.00(-1.18%)
Jul 31, 2018
0.1200
0.1200
0.1080
0.1100
156,124
-0.01(-4.35%)
Jul 30, 2018
0.1210
0.1210
0.1050
0.1150
396,997
+0.00(+1.77%)
Jul 27, 2018
0.1200
0.1200
0.1075
0.1130
583,300
-0.01(-5.83%)
Jul 26, 2018
0.1200
0.1249
0.1120
0.1200
238,543
-0.00(-3.23%)
Jul 25, 2018
0.1275
0.1300
0.1200
0.1240
144,356
+0.00(+3.16%)
Jul 24, 2018
0.1300
0.1300
0.1200
0.1202
118,135
-0.01(-3.99%)
Jul 23, 2018
0.1220
0.1300
0.1174
0.1252
175,289
+0.01(+4.33%)
Jul 20, 2018
0.1300
0.1300
0.1200
0.1200
23,347
-0.00(-1.64%)
Jul 19, 2018
0.1237
0.1300
0.1175
0.1220
118,424
+0.00(+1.67%)
Jul 18, 2018
0.1300
0.1300
0.1200
0.1200
103,079
-0.01(-7.69%)
Jul 17, 2018
0.1171
0.1300
0.1171
0.1300
33,645
+0.01(+4.00%)
Jul 16, 2018
0.1300
0.1300
0.1151
0.1250
27,584
-0.01(-3.85%)
Jul 13, 2018
0.1275
0.1300
0.1175
0.1300
235,168
+0.00(+1.96%)
Jul 12, 2018
0.1375
0.1375
0.1250
0.1275
172,214
-0.01(-7.27%)
Jul 11, 2018
0.1330
0.1375
0.1330
0.1375
5,425
+0.00(+1.85%)
Jul 10, 2018
0.1400
0.1400
0.1330
0.1350
27,522
-0.00(-2.70%)
Jul 09, 2018
0.1325
0.1400
0.1325
0.1388
58,200
+0.01(+4.91%)
Jul 06, 2018
0.1300
0.1325
0.1300
0.1323
15,786
+0.00(+1.73%)
Jul 05, 2018
0.1261
0.1323
0.1250
0.1300
26,957
+0.00(+3.09%)
Jul 03, 2018
0.1261
0.1261
0.1261
0
-0.00(-3.00%)
Jul 02, 2018
0.1300
0.1350
0.1300
0.1300
63,900
+0.00(+0.00%)
Jun 29, 2018
0.1300
0.1350
0.1300
0.1300
144,415
+0.00(+0.78%)
Jun 28, 2018
0.1350
0.1350
0.1290
0.1290
160,827
-0.01(-4.44%)
Jun 27, 2018
0.1290
0.1350
0.1265
0.1350
172,369
+0.01(+4.89%)
Jun 26, 2018
0.1350
0.1350
0.1251
0.1287
200,759
-0.00(-2.49%)
Jun 25, 2018
0.1400
0.1400
0.1317
0.1320
102,100
+0.00(+1.54%)
Jun 22, 2018
0.1400
0.1400
0.1271
0.1300
70,906
-0.00(-0.08%)
Jun 21, 2018
0.1400
0.1400
0.1151
0.1301
219,279
-0.00(-2.91%)
Jun 20, 2018
0.1385
0.1400
0.1340
0.1340
285,083
-0.00(-0.74%)
Jun 19, 2018
0.1378
0.1385
0.1350
0.1350
86,451
-0.00(-2.53%)
Jun 18, 2018
0.1330
0.1385
0.1285
0.1385
294,070
+0.00(+2.59%)
Jun 15, 2018
0.1400
0.1330
0.1350
113,098
-0.01(-3.57%)
Jun 14, 2018
0.1400
0.1422
0.1320
0.1400
68,448
+0.00(+3.63%)
Jun 13, 2018
0.1460
0.1475
0.1350
0.1351
264,425
-0.01(-9.81%)
Jun 12, 2018
0.1275
0.1498
0.1250
0.1498
688,446
+0.02(+15.23%)
Jun 11, 2018
0.1284
0.1325
0.1250
0.1300
31,805
+0.00(+0.00%)
Jun 08, 2018
0.1350
0.1350
0.1244
0.1300
96,741
-0.00(-1.89%)
Jun 07, 2018
0.1300
0.1325
0.1230
0.1325
311,662
+0.01(+6.00%)
Jun 06, 2018
0.1180
0.1350
0.1179
0.1250
891,458
+0.01(+12.61%)
Jun 05, 2018
0.1120
0.1120
0.1110
0.1110
84,200
-0.00(-0.89%)
Jun 04, 2018
0.1110
0.1165
0.1110
0.1120
163,444
-0.01(-6.67%)
Jun 01, 2018
0.1205
0.1205
0.1130
0.1200
93,164
+0.00(+0.00%)
May 31, 2018
0.1130
0.1200
0.1130
0.1200
117,611
+0.01(+6.19%)
May 30, 2018
0.1059
0.1180
0.1051
0.1130
166,906
-0.01(-5.83%)
May 29, 2018
0.1220
0.1220
0.1130
0.1200
212,245
-0.00(-2.04%)
May 25, 2018
0.1225
0.1225
0.1225
0
+0.00(+2.08%)
May 24, 2018
0.1240
0.1240
0.1130
0.1200
124,310
-0.00(-3.38%)
May 23, 2018
0.1325
0.1349
0.1130
0.1242
76,792
-0.01(-6.19%)
May 22, 2018
0.1164
0.1349
0.1103
0.1324
445,283
+0.01(+9.42%)
May 21, 2018
0.1200
0.1250
0.1102
0.1210
161,300
+0.00(+0.83%)
May 18, 2018
0.1130
0.1200
0.1103
0.1200
254,620
+0.01(+6.67%)
May 17, 2018
0.1090
0.1200
0.1030
0.1125
278,298
+0.00(+3.50%)
May 16, 2018
0.1100
0.1100
0.1050
0.1087
224,171
-0.00(-1.18%)
May 15, 2018
0.1150
0.1150
0.1100
0.1100
45,759
+0.00(+0.00%)
May 14, 2018
0.1150
0.1160
0.1090
0.1100
175,102
-0.00(-0.18%)
May 11, 2018
0.1116
0.1121
0.1102
0.1102
55,000
+0.00(+1.94%)
May 10, 2018
0.1210
0.1210
0.1050
0.1081
253,044
-0.01(-6.00%)
May 09, 2018
0.1010
0.1210
0.1010
0.1150
76,324
+0.00(+0.00%)
May 08, 2018
0.1200
0.1230
0.1121
0.1150
55,297
+0.00(+2.59%)
May 07, 2018
0.1060
0.1205
0.1020
0.1121
356,395
+0.01(+8.00%)
May 04, 2018
0.1065
0.1134
0.1000
0.1038
410,046
-0.00(-2.95%)
May 03, 2018
0.1100
0.1200
0.1031
0.1070
295,322
-0.00(-2.77%)
May 02, 2018
0.1175
0.1200
0.1010
0.1100
386,259
-0.01(-5.17%)
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.