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
Gear Energy Ltd
(TSX:
GXE
)
0.7200
+0.0100 (+1.41%)
Streaming Delayed Price
Updated: 3:50 PM EDT, May 31, 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 (%)
Sep 30, 2019
0.4800
0.4800
0.4500
0.4800
2,974,612
+0.01(+2.13%)
Sep 27, 2019
0.4800
0.4800
0.4600
0.4700
181,970
-0.01(-2.08%)
Sep 26, 2019
0.4800
0.4800
0.4700
0.4800
102,900
+0.00(+0.00%)
Sep 25, 2019
0.4700
0.4800
0.4700
0.4800
145,600
+0.00(+0.00%)
Sep 24, 2019
0.5000
0.5000
0.4700
0.4800
279,186
-0.02(-4.00%)
Sep 23, 2019
0.5200
0.5200
0.4900
0.5000
225,718
+0.00(+0.00%)
Sep 20, 2019
0.5000
0.5000
0.4900
0.5000
191,811
+0.00(+0.00%)
Sep 19, 2019
0.5000
0.5000
0.4800
0.5000
26,500
+0.01(+2.04%)
Sep 18, 2019
0.4900
0.5100
0.4900
0.4900
58,500
-0.02(-3.92%)
Sep 17, 2019
0.5300
0.5300
0.4900
0.5100
210,075
-0.01(-1.92%)
Sep 16, 2019
0.5500
0.5500
0.5200
0.5200
1,279,479
+0.02(+4.00%)
Sep 13, 2019
0.5000
0.5000
0.4700
0.5000
40,001
+0.01(+2.04%)
Sep 12, 2019
0.4900
0.4900
0.4600
0.4900
124,407
+0.01(+2.08%)
Sep 11, 2019
0.4800
0.4900
0.4600
0.4800
445,825
-0.01(-2.04%)
Sep 10, 2019
0.5100
0.5200
0.4800
0.4900
440,564
-0.02(-3.92%)
Sep 09, 2019
0.5100
0.5500
0.5000
0.5100
368,530
+0.02(+4.08%)
Sep 06, 2019
0.4900
0.5000
0.4800
0.4900
56,300
+0.00(+0.00%)
Sep 05, 2019
0.4700
0.4900
0.4600
0.4900
3,150,607
+0.03(+6.52%)
Sep 04, 2019
0.4500
0.4700
0.4500
0.4600
140,200
+0.00(+0.00%)
Sep 03, 2019
0.4500
0.4600
0.4500
0.4600
146,500
+0.01(+2.22%)
Aug 30, 2019
0.4500
0.4500
0.4500
0
-0.02(-4.26%)
Aug 29, 2019
0.4800
0.4900
0.4700
0.4700
222,000
+0.00(+0.00%)
Aug 28, 2019
0.4700
0.4700
0.4600
0.4700
510,731
+0.03(+6.82%)
Aug 27, 2019
0.4700
0.4700
0.4400
0.4400
88,563
+0.00(+0.00%)
Aug 26, 2019
0.4800
0.4800
0.4400
0.4400
140,465
-0.03(-6.38%)
Aug 23, 2019
0.4800
0.4800
0.4600
0.4700
33,729
-0.02(-4.08%)
Aug 22, 2019
0.4800
0.5000
0.4800
0.4900
1,568,500
+0.02(+4.26%)
Aug 21, 2019
0.4600
0.4900
0.4600
0.4700
211,100
+0.01(+2.17%)
Aug 20, 2019
0.4600
0.4600
0.4500
0.4600
15,016
+0.00(+0.00%)
Aug 19, 2019
0.4300
0.4600
0.4100
0.4600
637,425
+0.03(+6.98%)
Aug 16, 2019
0.4300
0.4400
0.4200
0.4300
603,764
+0.00(+0.00%)
Aug 15, 2019
0.4400
0.4500
0.4200
0.4300
106,200
-0.02(-4.44%)
Aug 14, 2019
0.4700
0.4700
0.4400
0.4500
52,371
-0.03(-6.25%)
Aug 13, 2019
0.4800
0.4800
0.4800
0.4800
91,000
+0.01(+2.13%)
Aug 12, 2019
0.4700
0.4700
0.4600
0.4700
8,459
+0.00(+0.00%)
Aug 09, 2019
0.4800
0.4800
0.4600
0.4700
23,499
-0.01(-2.08%)
Aug 08, 2019
0.4800
0.4900
0.4500
0.4800
141,572
+0.03(+6.67%)
Aug 07, 2019
0.4600
0.4600
0.4200
0.4500
263,234
-0.01(-2.17%)
Aug 06, 2019
0.4700
0.4800
0.4600
0.4600
103,445
-0.02(-4.17%)
Aug 02, 2019
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Aug 01, 2019
0.4900
0.4900
0.4700
0.4800
319,410
-0.01(-2.04%)
Jul 31, 2019
0.5000
0.5000
0.4800
0.4900
599,000
+0.00(+0.00%)
Jul 30, 2019
0.4800
0.5000
0.4700
0.4900
44,100
+0.01(+2.08%)
Jul 29, 2019
0.4700
0.4900
0.4600
0.4800
293,948
-0.01(-2.04%)
Jul 26, 2019
0.4900
0.5000
0.4800
0.4900
211,666
+0.00(+0.00%)
Jul 25, 2019
0.5100
0.5100
0.4700
0.4900
155,930
-0.01(-2.00%)
Jul 24, 2019
0.5100
0.5100
0.5000
0.5000
238,075
-0.02(-3.85%)
Jul 23, 2019
0.5200
0.5200
0.5100
0.5200
20,100
+0.02(+4.00%)
Jul 22, 2019
0.5300
0.5300
0.5000
0.5000
47,550
-0.03(-5.66%)
Jul 19, 2019
0.5100
0.5300
0.5100
0.5300
18,549
+0.01(+1.92%)
Jul 18, 2019
0.5200
0.5300
0.5000
0.5200
89,736
+0.01(+1.96%)
Jul 17, 2019
0.5300
0.5300
0.5100
0.5100
70,009
-0.03(-5.56%)
Jul 16, 2019
0.5300
0.5500
0.5200
0.5400
63,517
-0.01(-1.82%)
Jul 15, 2019
0.5800
0.5800
0.5400
0.5500
48,089
+0.00(+0.00%)
Jul 12, 2019
0.5600
0.5600
0.5400
0.5500
188,890
+0.00(+0.00%)
Jul 11, 2019
0.5600
0.5600
0.5500
0.5500
81,800
+0.00(+0.00%)
Jul 10, 2019
0.5500
0.5600
0.5300
0.5500
155,450
+0.00(+0.00%)
Jul 09, 2019
0.5800
0.5800
0.5400
0.5500
121,232
+0.00(+0.00%)
Jul 08, 2019
0.5600
0.5600
0.5400
0.5500
80,832
-0.02(-3.51%)
Jul 05, 2019
0.5800
0.5800
0.5500
0.5700
89,912
-0.02(-3.39%)
Jul 04, 2019
0.5800
0.5900
0.5800
0.5900
3,260
-0.01(-1.67%)
Jul 03, 2019
0.5800
0.6000
0.5700
0.6000
55,686
+0.00(+0.00%)
Jul 02, 2019
0.5700
0.6000
0.5600
0.6000
311,600
+0.03(+5.26%)
Jun 28, 2019
0.5700
0.5700
0.5700
0
+0.00(+0.00%)
Jun 27, 2019
0.5900
0.5900
0.5600
0.5700
111,304
-0.01(-1.72%)
Jun 26, 2019
0.6000
0.6000
0.5800
0.5800
120,606
+0.00(+0.00%)
Jun 25, 2019
0.5900
0.5900
0.5500
0.5800
100,057
-0.02(-3.33%)
Jun 24, 2019
0.5900
0.6300
0.5800
0.6000
32,837
+0.00(+0.00%)
Jun 21, 2019
0.5800
0.6000
0.5600
0.6000
41,300
+0.02(+3.45%)
Jun 20, 2019
0.5800
0.6000
0.5800
0.5800
120,298
+0.00(+0.00%)
Jun 19, 2019
0.5800
0.5800
0.5700
0.5800
81,750
-0.01(-1.69%)
Jun 18, 2019
0.5800
0.6000
0.5700
0.5900
62,200
+0.03(+5.36%)
Jun 17, 2019
0.5600
0.5600
0.5500
0.5600
32,889
-0.01(-1.75%)
Jun 14, 2019
0.5400
0.5700
0.5300
0.5700
103,394
+0.01(+1.79%)
Jun 13, 2019
0.5800
0.5800
0.5400
0.5600
96,750
+0.00(+0.00%)
Jun 12, 2019
0.5700
0.5900
0.5500
0.5600
127,650
+0.00(+0.00%)
Jun 11, 2019
0.6000
0.6000
0.5600
0.5600
46,100
-0.02(-3.45%)
Jun 10, 2019
0.6100
0.6100
0.5700
0.5800
24,672
-0.02(-3.33%)
Jun 07, 2019
0.6000
0.6000
0.5700
0.6000
50,500
+0.01(+1.69%)
Jun 06, 2019
0.6100
0.6100
0.5700
0.5900
102,580
-0.01(-1.67%)
Jun 05, 2019
0.6100
0.6100
0.5600
0.6000
151,100
+0.00(+0.00%)
Jun 04, 2019
0.6000
0.6100
0.5900
0.6000
31,000
+0.00(+0.00%)
Jun 03, 2019
0.6100
0.6200
0.6000
0.6000
78,550
+0.01(+1.69%)
May 31, 2019
0.5700
0.6500
0.5700
0.5900
197,140
+0.00(+0.00%)
May 30, 2019
0.6300
0.6300
0.5900
0.5900
116,113
-0.04(-6.35%)
May 29, 2019
0.6000
0.6300
0.5900
0.6300
118,400
+0.02(+3.28%)
May 28, 2019
0.6200
0.6200
0.5800
0.6100
188,000
-0.02(-3.17%)
May 27, 2019
0.6000
0.6400
0.6000
0.6300
85,000
+0.04(+6.78%)
May 24, 2019
0.6300
0.6300
0.5600
0.5900
223,093
-0.02(-3.28%)
May 23, 2019
0.6600
0.6600
0.6000
0.6100
399,824
-0.07(-10.29%)
May 22, 2019
0.7100
0.7100
0.6600
0.6800
168,588
-0.03(-4.23%)
May 21, 2019
0.7100
0.7200
0.7000
0.7100
224,730
+0.00(+0.00%)
May 17, 2019
0.7100
0.7100
0.7100
0
-0.02(-2.74%)
May 16, 2019
0.7100
0.7300
0.7000
0.7300
122,988
+0.03(+4.29%)
May 15, 2019
0.7000
0.7200
0.6900
0.7000
150,965
+0.00(+0.00%)
May 14, 2019
0.7000
0.7200
0.6900
0.7000
263,900
-0.01(-1.41%)
May 13, 2019
0.7300
0.7500
0.6900
0.7100
184,645
-0.02(-2.74%)
May 10, 2019
0.7300
0.7500
0.7300
0.7300
35,726
+0.01(+1.39%)
May 09, 2019
0.7400
0.7400
0.7200
0.7200
76,921
-0.02(-2.70%)
May 08, 2019
0.7200
0.7500
0.7100
0.7400
108,676
+0.02(+2.78%)
May 07, 2019
0.7300
0.7300
0.6900
0.7200
88,391
-0.02(-2.70%)
May 06, 2019
0.7100
0.7400
0.6900
0.7400
138,210
+0.02(+2.78%)
May 03, 2019
0.6700
0.7300
0.6700
0.7200
92,554
+0.03(+4.35%)
May 02, 2019
0.7100
0.7200
0.6600
0.6900
165,634
-0.01(-1.43%)
May 01, 2019
0.7800
0.7800
0.7000
0.7000
483,885
-0.09(-11.39%)
Apr 30, 2019
0.7900
0.8000
0.7500
0.7900
174,260
+0.01(+1.28%)
Apr 29, 2019
0.7500
0.8000
0.7100
0.7800
470,239
+0.07(+9.86%)
Apr 26, 2019
0.7700
0.7800
0.7100
0.7100
238,196
-0.07(-8.97%)
Apr 25, 2019
0.8000
0.8100
0.7800
0.7800
290,181
-0.03(-3.70%)
Apr 24, 2019
0.8600
0.8600
0.8100
0.8100
316,378
-0.05(-5.81%)
Apr 23, 2019
0.8700
0.8700
0.8600
0.8600
328,381
+0.02(+2.38%)
Apr 22, 2019
0.8100
0.8500
0.8100
0.8400
851,150
+0.05(+6.33%)
Apr 18, 2019
0.7900
0.7900
0.7900
0
+0.00(+0.00%)
Apr 17, 2019
0.8300
0.8300
0.7900
0.7900
119,565
-0.01(-1.25%)
Apr 16, 2019
0.8200
0.8200
0.8000
0.8000
170,755
-0.01(-1.23%)
Apr 15, 2019
0.7900
0.8300
0.7900
0.8100
171,160
-0.01(-1.22%)
Apr 12, 2019
0.7700
0.8200
0.7700
0.8200
899,124
+0.04(+5.13%)
Apr 11, 2019
0.7700
0.7800
0.7500
0.7800
163,038
+0.00(+0.00%)
Apr 10, 2019
0.7800
0.7800
0.7800
0.7800
282,989
+0.02(+2.63%)
Apr 09, 2019
0.7900
0.8100
0.7600
0.7600
206,252
-0.03(-3.80%)
Apr 08, 2019
0.7200
0.7900
0.7200
0.7900
417,453
+0.09(+12.86%)
Apr 05, 2019
0.6400
0.7400
0.6400
0.7000
404,282
+0.07(+11.11%)
Apr 04, 2019
0.6200
0.6400
0.6200
0.6300
86,222
+0.00(+0.00%)
Apr 03, 2019
0.6200
0.6300
0.5900
0.6300
1,464,049
+0.01(+1.61%)
Apr 02, 2019
0.6100
0.6200
0.5900
0.6200
150,600
+0.02(+3.33%)
Apr 01, 2019
0.5800
0.6100
0.5800
0.6000
2,938,857
-0.01(-1.64%)
Mar 29, 2019
0.6000
0.6100
0.5700
0.6100
172,091
+0.00(+0.00%)
Mar 28, 2019
0.5700
0.6100
0.5700
0.6100
42,968
+0.03(+5.17%)
Mar 27, 2019
0.5700
0.6000
0.5700
0.5800
204,158
+0.00(+0.00%)
Mar 26, 2019
0.5900
0.5900
0.5700
0.5800
83,085
+0.00(+0.00%)
Mar 25, 2019
0.6000
0.6000
0.5800
0.5800
50,029
-0.03(-4.92%)
Mar 22, 2019
0.6000
0.6100
0.5800
0.6100
107,102
+0.01(+1.67%)
Mar 21, 2019
0.5900
0.6100
0.5800
0.6000
613,702
-0.01(-1.64%)
Mar 20, 2019
0.6000
0.6100
0.5900
0.6100
516,246
+0.04(+7.02%)
Mar 19, 2019
0.5900
0.5900
0.5700
0.5700
99,270
-0.02(-3.39%)
Mar 18, 2019
0.6000
0.6000
0.5900
0.5900
151,174
+0.02(+3.51%)
Mar 15, 2019
0.6100
0.6100
0.5700
0.5700
469,355
-0.03(-5.00%)
Mar 14, 2019
0.6000
0.6000
0.5900
0.6000
247,926
+0.00(+0.00%)
Mar 13, 2019
0.6300
0.6300
0.5900
0.6000
1,168,434
+0.01(+1.69%)
Mar 12, 2019
0.6100
0.6100
0.5900
0.5900
264,782
+0.01(+1.72%)
Mar 11, 2019
0.6000
0.6000
0.5800
0.5800
189,800
-0.01(-1.69%)
Mar 08, 2019
0.6000
0.6100
0.5800
0.5900
235,839
-0.02(-3.28%)
Mar 07, 2019
0.6200
0.6200
0.6000
0.6100
294,519
+0.00(+0.00%)
Mar 06, 2019
0.6200
0.6200
0.6100
0.6100
126,675
-0.02(-3.17%)
Mar 05, 2019
0.6300
0.6300
0.6200
0.6300
64,900
+0.00(+0.00%)
Mar 04, 2019
0.6500
0.6500
0.6000
0.6300
266,842
-0.02(-3.08%)
Mar 01, 2019
0.6400
0.6500
0.6300
0.6500
102,349
+0.02(+3.17%)
Feb 28, 2019
0.6400
0.6400
0.6000
0.6300
608,056
-0.01(-1.56%)
Feb 27, 2019
0.6400
0.6600
0.6400
0.6400
189,908
+0.01(+1.59%)
Feb 26, 2019
0.6100
0.6300
0.6000
0.6300
570,106
+0.02(+3.28%)
Feb 25, 2019
0.6100
0.6200
0.6100
0.6100
1,067,100
+0.00(+0.00%)
Feb 22, 2019
0.6200
0.6300
0.6000
0.6100
62,633
+0.00(+0.00%)
Feb 21, 2019
0.6200
0.6200
0.6000
0.6100
126,000
-0.01(-1.61%)
Feb 20, 2019
0.6300
0.6300
0.6100
0.6200
195,202
-0.01(-1.59%)
Feb 19, 2019
0.6400
0.6500
0.6300
0.6300
167,941
-0.01(-1.56%)
Feb 15, 2019
0.6400
0.6400
0.6400
0
+0.06(+10.34%)
Feb 14, 2019
0.5400
0.5800
0.5400
0.5800
86,562
+0.03(+5.45%)
Feb 13, 2019
0.5500
0.5700
0.5400
0.5500
100,512
+0.00(+0.00%)
Feb 12, 2019
0.5700
0.5700
0.5500
0.5500
119,127
+0.00(+0.00%)
Feb 11, 2019
0.5500
0.5700
0.5400
0.5500
134,195
-0.01(-1.79%)
Feb 08, 2019
0.5500
0.5600
0.5500
0.5600
77,500
+0.00(+0.00%)
Feb 07, 2019
0.5700
0.5700
0.5600
0.5600
55,545
-0.03(-5.08%)
Feb 06, 2019
0.5800
0.6000
0.5600
0.5900
68,591
+0.00(+0.00%)
Feb 05, 2019
0.6000
0.6000
0.5700
0.5900
139,500
-0.01(-1.67%)
Feb 04, 2019
0.6800
0.6800
0.6000
0.6000
163,550
-0.02(-3.23%)
Feb 01, 2019
0.6100
0.6400
0.6000
0.6200
184,297
+0.01(+1.64%)
Jan 31, 2019
0.6100
0.6400
0.6100
0.6100
22,400
-0.01(-1.61%)
Jan 30, 2019
0.6000
0.6300
0.6000
0.6200
75,400
+0.01(+1.64%)
Jan 29, 2019
0.6500
0.6500
0.6100
0.6100
73,200
-0.04(-6.15%)
Jan 28, 2019
0.6400
0.6600
0.5900
0.6500
164,790
+0.01(+1.56%)
Jan 25, 2019
0.6500
0.6500
0.6400
0.6400
20,999
+0.00(+0.00%)
Jan 24, 2019
0.6100
0.6600
0.6100
0.6400
59,400
+0.00(+0.00%)
Jan 23, 2019
0.6500
0.6500
0.6200
0.6400
60,047
-0.02(-3.03%)
Jan 22, 2019
0.6500
0.6600
0.6200
0.6600
125,051
-0.01(-1.49%)
Jan 21, 2019
0.7000
0.7100
0.6700
0.6700
108,429
-0.02(-2.90%)
Jan 18, 2019
0.6800
0.7300
0.6800
0.6900
117,440
-0.01(-1.43%)
Jan 17, 2019
0.6700
0.7000
0.6600
0.7000
209,335
+0.02(+2.94%)
Jan 16, 2019
0.6700
0.6800
0.6600
0.6800
113,500
+0.03(+4.62%)
Jan 15, 2019
0.6900
0.6900
0.6500
0.6500
117,552
-0.04(-5.80%)
Jan 14, 2019
0.6700
0.6900
0.6600
0.6900
89,658
+0.02(+2.99%)
Jan 11, 2019
0.6500
0.6700
0.6400
0.6700
112,360
+0.00(+0.00%)
Jan 10, 2019
0.6600
0.6700
0.6300
0.6700
87,600
+0.00(+0.00%)
Jan 09, 2019
0.6500
0.6700
0.6200
0.6700
203,196
+0.02(+3.08%)
Jan 08, 2019
0.6500
0.6500
0.6300
0.6500
73,253
-0.01(-1.52%)
Jan 07, 2019
0.6400
0.6700
0.6400
0.6600
281,277
+0.01(+1.54%)
Jan 04, 2019
0.6700
0.6800
0.6400
0.6500
226,438
+0.00(+0.00%)
Jan 03, 2019
0.6300
0.6600
0.5900
0.6500
195,008
+0.03(+4.84%)
Jan 02, 2019
0.5600
0.6500
0.5500
0.6200
228,205
+0.05(+8.77%)
Dec 31, 2018
0.5700
0.5700
0.5700
0
+0.03(+5.56%)
Dec 28, 2018
0.4900
0.5600
0.4900
0.5400
329,179
+0.05(+10.20%)
Dec 27, 2018
0.5300
0.5700
0.4900
0.4900
280,138
+0.03(+6.52%)
Dec 24, 2018
0.4600
0.4600
0.4600
0
-0.03(-6.12%)
Dec 21, 2018
0.5100
0.5400
0.4800
0.4900
210,269
-0.02(-3.92%)
Dec 20, 2018
0.5500
0.5500
0.4900
0.5100
441,196
-0.02(-3.77%)
Dec 19, 2018
0.5300
0.5500
0.5300
0.5300
359,568
+0.00(+0.00%)
Dec 18, 2018
0.5600
0.5700
0.4900
0.5300
677,922
-0.04(-7.02%)
Dec 17, 2018
0.6100
0.6100
0.5700
0.5700
352,385
-0.04(-6.56%)
Dec 14, 2018
0.6500
0.6500
0.6000
0.6100
509,600
-0.02(-3.17%)
Dec 13, 2018
0.5800
0.6500
0.5700
0.6300
237,075
+0.05(+8.62%)
Dec 12, 2018
0.6000
0.6100
0.5800
0.5800
81,000
+0.00(+0.00%)
Dec 11, 2018
0.6000
0.6200
0.5800
0.5800
288,029
+0.02(+3.57%)
Dec 10, 2018
0.6000
0.6100
0.5600
0.5600
327,763
-0.05(-8.20%)
Dec 07, 2018
0.6000
0.6300
0.5900
0.6100
507,018
+0.05(+8.93%)
Dec 06, 2018
0.6000
0.6400
0.5600
0.5600
402,360
-0.04(-6.67%)
Dec 05, 2018
0.6200
0.6300
0.6000
0.6000
166,342
-0.04(-6.25%)
Dec 04, 2018
0.6600
0.6800
0.6200
0.6400
588,842
-0.01(-1.54%)
Dec 03, 2018
0.6700
0.7000
0.6300
0.6500
551,453
+0.05(+8.33%)
Nov 30, 2018
0.5900
0.6000
0.5900
0.6000
44,499
+0.02(+3.45%)
Nov 29, 2018
0.5600
0.6000
0.5600
0.5800
407,153
+0.04(+7.41%)
Nov 28, 2018
0.5700
0.5800
0.5400
0.5400
194,964
-0.02(-3.57%)
Nov 27, 2018
0.6000
0.6000
0.5200
0.5600
487,787
-0.02(-3.45%)
Nov 26, 2018
0.6000
0.6000
0.5800
0.5800
148,461
-0.01(-1.69%)
Nov 23, 2018
0.6200
0.6200
0.5700
0.5900
278,650
-0.07(-10.61%)
Nov 22, 2018
0.6500
0.6600
0.6400
0.6600
39,790
+0.00(+0.00%)
Nov 21, 2018
0.6500
0.6800
0.6200
0.6600
295,870
+0.05(+8.20%)
Nov 20, 2018
0.6900
0.6900
0.5800
0.6100
589,968
-0.04(-6.15%)
Nov 19, 2018
0.6500
0.6600
0.6100
0.6500
324,932
+0.02(+3.17%)
Nov 16, 2018
0.6500
0.7000
0.6300
0.6300
327,421
-0.01(-1.56%)
Nov 15, 2018
0.6200
0.6500
0.6200
0.6400
218,849
+0.04(+6.67%)
Nov 14, 2018
0.6000
0.6300
0.6000
0.6000
272,570
+0.03(+5.26%)
Nov 13, 2018
0.6300
0.6400
0.5700
0.5700
484,840
-0.07(-10.94%)
Nov 12, 2018
0.7500
0.7500
0.6400
0.6400
298,255
-0.08(-11.11%)
Nov 09, 2018
0.7000
0.7200
0.6300
0.7200
856,244
-0.01(-1.37%)
Nov 08, 2018
0.7800
0.7800
0.7300
0.7300
477,080
-0.07(-8.75%)
Nov 07, 2018
0.8000
0.8200
0.7900
0.8000
146,364
-0.02(-2.44%)
Nov 06, 2018
0.8600
0.8600
0.8000
0.8200
152,466
-0.02(-2.38%)
Nov 05, 2018
0.8200
0.8600
0.8200
0.8400
68,800
+0.00(+0.00%)
Nov 02, 2018
0.8800
0.9000
0.8100
0.8400
371,333
-0.04(-4.55%)
Nov 01, 2018
0.8400
0.8900
0.8300
0.8800
388,700
+0.04(+4.76%)
Oct 31, 2018
0.8600
0.8900
0.8100
0.8400
218,200
+0.01(+1.20%)
Oct 30, 2018
0.8500
0.8500
0.8100
0.8300
128,254
-0.03(-3.49%)
Oct 29, 2018
0.8700
0.9100
0.8500
0.8600
154,606
-0.01(-1.15%)
Oct 26, 2018
0.8400
0.8800
0.8200
0.8700
213,341
+0.02(+2.35%)
Oct 25, 2018
0.8300
0.8800
0.8300
0.8500
312,668
+0.04(+4.94%)
Oct 24, 2018
0.9400
0.9700
0.7800
0.8100
659,858
-0.15(-15.62%)
Oct 23, 2018
0.9600
0.9600
0.9100
0.9600
436,920
-0.03(-3.03%)
Oct 22, 2018
1.010
1.010
0.9600
0.9900
90,150
+0.00(+0.00%)
Oct 19, 2018
0.9200
0.9900
0.9100
0.9900
281,867
+0.05(+5.32%)
Oct 18, 2018
0.9700
0.9900
0.9400
0.9400
250,175
-0.03(-3.09%)
Oct 17, 2018
1.040
1.040
0.9700
0.9700
141,096
-0.06(-5.83%)
Oct 16, 2018
0.9900
1.030
0.9800
1.030
376,917
+0.05(+5.10%)
Oct 15, 2018
0.9900
1.050
0.9700
0.9800
238,019
-0.04(-3.92%)
Oct 12, 2018
1.080
1.080
1.000
1.020
122,938
-0.01(-0.97%)
Oct 11, 2018
0.9900
1.040
0.9800
1.030
332,341
+0.00(+0.00%)
Oct 10, 2018
1.090
1.100
0.9600
1.030
995,259
-0.06(-5.50%)
Oct 09, 2018
1.130
1.140
1.080
1.090
186,410
-0.04(-3.54%)
Oct 05, 2018
1.130
1.130
1.130
0
+0.00(+0.00%)
Oct 04, 2018
1.190
1.200
1.130
1.130
189,850
-0.05(-4.24%)
Oct 03, 2018
1.170
1.190
1.160
1.180
140,132
-0.02(-1.67%)
Oct 02, 2018
1.190
1.220
1.160
1.200
656,550
+0.00(+0.00%)
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.