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
Cansortium Inc
(OP:
CNTMF
)
0.1800
UNCHANGED
Streaming Delayed Price
Updated: 3:54 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, 2021
1.175
1.180
1.042
1.078
147,100
-0.10(-8.45%)
Apr 29, 2021
1.140
1.200
1.140
1.177
102,314
-0.01(-1.05%)
Apr 28, 2021
1.210
1.210
1.110
1.190
268,107
+0.00(+0.03%)
Apr 27, 2021
1.280
1.280
1.150
1.190
154,953
-0.05(-4.18%)
Apr 26, 2021
1.190
1.300
1.190
1.242
837,161
+0.04(+3.46%)
Apr 23, 2021
1.350
1.350
1.120
1.200
314,200
-0.02(-1.64%)
Apr 22, 2021
1.180
1.220
1.140
1.220
591,196
+0.08(+7.02%)
Apr 21, 2021
1.175
1.175
1.050
1.140
156,368
+0.01(+0.80%)
Apr 20, 2021
1.190
1.200
1.080
1.131
327,458
+0.05(+4.72%)
Apr 19, 2021
1.085
1.107
0.9800
1.080
342,526
+0.07(+6.93%)
Apr 16, 2021
1.000
1.060
0.9502
1.010
152,700
+0.03(+3.06%)
Apr 15, 2021
0.8950
0.9800
0.8892
0.9800
255,345
+0.10(+10.99%)
Apr 14, 2021
0.8306
0.8850
0.8306
0.8830
190,370
+0.02(+2.78%)
Apr 13, 2021
0.8550
0.8735
0.8400
0.8591
284,340
+0.02(+2.47%)
Apr 12, 2021
0.8500
0.8600
0.8079
0.8384
191,120
-0.01(-1.36%)
Apr 09, 2021
0.8500
0.8560
0.8100
0.8500
239,600
+0.02(+1.80%)
Apr 08, 2021
0.7970
0.8350
0.7970
0.8350
83,457
+0.02(+3.09%)
Apr 07, 2021
0.8000
0.8300
0.8000
0.8100
476,305
+0.01(+1.24%)
Apr 06, 2021
0.7500
0.8090
0.7500
0.8001
142,801
+0.04(+5.28%)
Apr 05, 2021
0.7500
0.8000
0.7300
0.7600
96,596
+0.00(+0.01%)
Apr 01, 2021
0.8345
0.8345
0.7056
0.7599
41,700
-0.00(-0.01%)
Mar 31, 2021
0.6915
0.7731
0.6915
0.7600
151,878
+0.08(+11.19%)
Mar 30, 2021
0.6524
0.7200
0.6524
0.6835
190,554
+0.00(+0.51%)
Mar 29, 2021
0.7200
0.7500
0.6800
0.6800
123,793
-0.04(-5.56%)
Mar 26, 2021
0.7500
0.7900
0.7068
0.7200
104,100
-0.04(-4.64%)
Mar 25, 2021
0.6750
0.8200
0.6750
0.7550
279,148
-0.06(-6.79%)
Mar 24, 2021
0.8000
0.8319
0.8000
0.8100
156,538
-0.01(-1.33%)
Mar 23, 2021
0.8000
0.8324
0.7742
0.8209
353,094
+0.00(+0.49%)
Mar 22, 2021
0.8050
0.8500
0.7800
0.8169
300,787
+0.01(+1.23%)
Mar 19, 2021
0.7950
0.8344
0.7750
0.8070
761,600
+0.02(+2.15%)
Mar 18, 2021
0.8300
0.8395
0.7500
0.7900
263,986
-0.02(-2.47%)
Mar 17, 2021
0.8200
0.8200
0.7501
0.8100
59,328
+0.01(+1.25%)
Mar 16, 2021
0.8100
0.8200
0.7740
0.8000
129,449
-0.02(-1.96%)
Mar 15, 2021
0.8200
0.8200
0.7675
0.8160
98,218
+0.02(+2.98%)
Mar 12, 2021
0.7750
0.8101
0.7750
0.7924
282,200
-0.03(-3.37%)
Mar 11, 2021
0.7850
0.8250
0.7700
0.8200
514,091
+0.05(+6.49%)
Mar 10, 2021
0.8100
0.8300
0.7450
0.7700
552,687
-0.02(-2.53%)
Mar 09, 2021
0.7300
0.8150
0.7050
0.7900
469,493
+0.05(+6.76%)
Mar 08, 2021
0.7000
0.7400
0.6783
0.7400
260,040
+0.06(+8.82%)
Mar 05, 2021
0.7200
0.7231
0.6255
0.6800
595,900
-0.04(-6.04%)
Mar 04, 2021
0.8000
0.8123
0.6800
0.7237
518,506
-0.05(-6.74%)
Mar 03, 2021
0.8200
0.8500
0.7500
0.7760
753,998
-0.03(-3.54%)
Mar 02, 2021
0.7491
0.8045
0.7320
0.8045
607,028
+0.06(+8.72%)
Mar 01, 2021
0.6721
0.7455
0.6700
0.7400
195,415
+0.08(+12.12%)
Feb 26, 2021
0.7000
0.7200
0.6500
0.6600
175,700
-0.03(-4.35%)
Feb 25, 2021
0.7150
0.7500
0.6400
0.6900
249,148
+0.00(+0.00%)
Feb 24, 2021
0.6050
0.7100
0.5490
0.6900
540,166
-0.02(-2.13%)
Feb 23, 2021
0.7101
0.7450
0.6800
0.7050
376,582
-0.04(-4.73%)
Feb 22, 2021
0.7900
0.7920
0.7200
0.7400
369,763
-0.03(-3.90%)
Feb 19, 2021
0.7696
0.7851
0.7480
0.7700
255,500
+0.00(+0.05%)
Feb 18, 2021
0.7899
0.7900
0.7420
0.7696
137,010
-0.01(-1.33%)
Feb 17, 2021
0.8000
0.8200
0.7520
0.7800
258,129
+0.00(+0.00%)
Feb 16, 2021
0.8000
0.8211
0.7500
0.7800
667,228
+0.00(+0.00%)
Feb 12, 2021
0.8025
0.8313
0.7500
0.7800
574,300
-0.03(-4.15%)
Feb 11, 2021
0.9500
0.9500
0.7800
0.8138
491,772
-0.02(-2.07%)
Feb 10, 2021
0.8000
0.9900
0.7800
0.8310
1,541,951
+0.06(+7.92%)
Feb 09, 2021
0.7800
0.7984
0.7594
0.7700
791,012
+0.01(+1.05%)
Feb 08, 2021
0.7500
0.7900
0.7480
0.7620
1,056,399
+0.01(+1.55%)
Feb 05, 2021
0.7800
0.7800
0.7400
0.7504
761,300
+0.00(+0.05%)
Feb 04, 2021
0.7600
0.7600
0.7200
0.7500
207,986
+0.00(+0.00%)
Feb 03, 2021
0.7550
0.7800
0.7300
0.7500
517,561
+0.00(+0.00%)
Feb 02, 2021
0.6900
0.7576
0.6900
0.7500
186,172
+0.07(+10.64%)
Feb 01, 2021
0.6000
0.7378
0.6000
0.6779
171,693
-0.01(-2.08%)
Jan 29, 2021
0.7090
0.7800
0.6000
0.6923
276,800
-0.02(-3.31%)
Jan 28, 2021
0.7800
0.7800
0.6585
0.7160
288,674
-0.01(-1.92%)
Jan 27, 2021
0.7549
0.8400
0.7076
0.7300
152,855
+0.01(+0.86%)
Jan 26, 2021
0.8400
0.8400
0.7237
0.7238
201,158
-0.03(-4.13%)
Jan 25, 2021
0.8400
0.8400
0.7500
0.7550
264,747
-0.01(-1.82%)
Jan 22, 2021
0.7750
0.7950
0.7440
0.7690
433,800
+0.00(+0.12%)
Jan 21, 2021
0.8090
0.8090
0.7499
0.7681
392,952
-0.02(-2.77%)
Jan 20, 2021
0.7840
0.8000
0.7440
0.7900
488,742
+0.01(+0.97%)
Jan 19, 2021
0.8000
0.8150
0.7787
0.7824
723,131
-0.01(-0.96%)
Jan 15, 2021
0.8090
0.8090
0.7500
0.7900
389,300
-0.00(-0.32%)
Jan 14, 2021
0.8300
0.8400
0.7560
0.7925
1,281,448
+0.01(+0.63%)
Jan 13, 2021
0.7775
0.8000
0.7550
0.7875
260,873
+0.01(+0.70%)
Jan 12, 2021
0.8000
0.8000
0.7500
0.7820
488,990
-0.01(-0.89%)
Jan 11, 2021
0.7900
0.8090
0.7510
0.7890
729,761
-0.01(-1.38%)
Jan 08, 2021
0.9147
0.9147
0.7000
0.8000
950,200
+0.01(+0.63%)
Jan 07, 2021
0.8650
0.8650
0.7600
0.7950
566,555
+0.04(+5.65%)
Jan 06, 2021
0.8000
0.8400
0.7200
0.7525
645,225
-0.00(-0.50%)
Jan 05, 2021
0.8200
0.8200
0.7376
0.7563
98,193
-0.01(-1.14%)
Jan 04, 2021
0.7900
0.8500
0.7450
0.7650
287,185
-0.01(-0.65%)
Dec 31, 2020
0.7700
0.7700
0.7700
288,283
+0.02(+2.67%)
Dec 30, 2020
0.7035
0.7500
0.6840
0.7500
288,283
+0.06(+8.76%)
Dec 29, 2020
0.7189
0.7550
0.6210
0.6896
565,838
-0.04(-5.47%)
Dec 28, 2020
0.5650
0.8100
0.5650
0.7295
965,002
+0.17(+30.27%)
Dec 24, 2020
0.5535
0.5900
0.5400
0.5600
214,200
+0.04(+7.34%)
Dec 23, 2020
0.5131
0.5400
0.4750
0.5217
801,239
+0.02(+3.82%)
Dec 22, 2020
0.4485
0.5160
0.4200
0.5025
1,040,578
+0.05(+10.68%)
Dec 21, 2020
0.3710
0.4600
0.3710
0.4540
82,378
+0.01(+1.11%)
Dec 18, 2020
0.4250
0.4540
0.4120
0.4490
271,400
+0.04(+8.98%)
Dec 17, 2020
0.3295
0.4200
0.3295
0.4120
65,371
+0.00(+0.00%)
Dec 16, 2020
0.4400
0.4400
0.3280
0.4120
85,816
+0.02(+4.30%)
Dec 15, 2020
0.4073
0.4400
0.3850
0.3950
60,745
-0.01(-2.35%)
Dec 14, 2020
0.3450
0.4390
0.3450
0.4045
181,280
-0.02(-5.71%)
Dec 11, 2020
0.4610
0.5100
0.4100
0.4290
231,400
-0.04(-8.63%)
Dec 10, 2020
0.4615
0.5200
0.4590
0.4695
144,027
-0.03(-6.10%)
Dec 09, 2020
0.4610
0.5205
0.4610
0.5000
94,200
+0.00(+0.00%)
Dec 08, 2020
0.5000
0.5024
0.4540
0.5000
98,252
+0.02(+3.31%)
Dec 07, 2020
0.4494
0.5300
0.4494
0.4840
317,155
+0.01(+2.22%)
Dec 04, 2020
0.5000
0.5000
0.4400
0.4735
122,700
+0.01(+2.93%)
Dec 03, 2020
0.4490
0.5000
0.4490
0.4600
78,822
+0.01(+2.45%)
Dec 02, 2020
0.4590
0.4590
0.4150
0.4490
74,953
+0.01(+1.81%)
Dec 01, 2020
0.4510
0.5000
0.4301
0.4410
132,987
-0.00(-0.34%)
Nov 30, 2020
0.4490
0.4800
0.4400
0.4425
253,228
+0.00(+0.68%)
Nov 27, 2020
0.4500
0.4524
0.4390
0.4395
21,600
-0.01(-2.12%)
Nov 25, 2020
0.4185
0.4869
0.4000
0.4490
396,600
+0.04(+9.51%)
Nov 24, 2020
0.4520
0.4620
0.4100
0.4100
152,677
+0.01(+2.50%)
Nov 23, 2020
0.2895
0.4450
0.2895
0.4000
124,829
+0.01(+2.56%)
Nov 20, 2020
0.3985
0.4100
0.3750
0.3900
97,600
+0.01(+2.63%)
Nov 19, 2020
0.4050
0.4050
0.3700
0.3800
192,907
-0.02(-5.00%)
Nov 18, 2020
0.4250
0.4250
0.3600
0.4000
51,438
+0.01(+1.27%)
Nov 17, 2020
0.3565
0.4101
0.3565
0.3950
125,614
+0.04(+9.72%)
Nov 16, 2020
0.4010
0.4035
0.3600
0.3600
11,623
-0.02(-5.14%)
Nov 13, 2020
0.4000
0.4000
0.3590
0.3795
66,000
+0.00(+0.40%)
Nov 12, 2020
0.2700
0.3855
0.2700
0.3780
194,919
+0.02(+6.18%)
Nov 11, 2020
0.4317
0.4317
0.3400
0.3560
75,804
-0.00(-1.11%)
Nov 10, 2020
0.3740
0.4000
0.3400
0.3600
152,116
+0.02(+5.88%)
Nov 09, 2020
0.4300
0.4300
0.3350
0.3400
393,469
-0.05(-12.48%)
Nov 06, 2020
0.3400
0.3890
0.3200
0.3885
456,000
+0.07(+20.47%)
Nov 05, 2020
0.3444
0.3444
0.2950
0.3225
281,016
-0.00(-0.77%)
Nov 04, 2020
0.3040
0.3400
0.2970
0.3250
155,707
+0.02(+6.56%)
Nov 03, 2020
0.3050
0.3269
0.3000
0.3050
116,283
+0.01(+1.67%)
Nov 02, 2020
0.2800
0.3140
0.2750
0.3000
117,813
+0.02(+7.14%)
Oct 30, 2020
0.2345
0.3040
0.2345
0.2800
32,700
-0.00(-1.75%)
Oct 29, 2020
0.3090
0.3100
0.2765
0.2850
70,171
-0.01(-1.72%)
Oct 28, 2020
0.2700
0.3280
0.2600
0.2900
30,103
-0.01(-1.69%)
Oct 27, 2020
0.3000
0.3140
0.2950
0.2950
13,285
-0.01(-2.80%)
Oct 26, 2020
0.2850
0.3190
0.2850
0.3035
32,791
-0.00(-0.16%)
Oct 23, 2020
0.2990
0.3200
0.2950
0.3040
68,000
+0.01(+4.11%)
Oct 22, 2020
0.2100
0.3100
0.2100
0.2920
38,225
-0.02(-7.01%)
Oct 21, 2020
0.3280
0.3280
0.2900
0.3140
22,120
-0.01(-2.33%)
Oct 20, 2020
0.2950
0.3400
0.2950
0.3215
25,110
-0.01(-1.62%)
Oct 19, 2020
0.3140
0.3400
0.2875
0.3268
68,197
+0.00(+1.33%)
Oct 16, 2020
0.3400
0.3400
0.2700
0.3225
74,500
+0.03(+11.21%)
Oct 15, 2020
0.2500
0.3200
0.2500
0.2900
109,629
-0.02(-6.45%)
Oct 14, 2020
0.3120
0.3150
0.2813
0.3100
90,600
+0.02(+5.08%)
Oct 13, 2020
0.3400
0.3405
0.2900
0.2950
85,400
-0.02(-6.35%)
Oct 12, 2020
0.2973
0.3220
0.2973
0.3150
101,049
+0.01(+3.28%)
Oct 09, 2020
0.2700
0.3100
0.2700
0.3050
55,700
+0.03(+12.96%)
Oct 08, 2020
0.2450
0.2795
0.2300
0.2700
137,257
+0.02(+8.00%)
Oct 07, 2020
0.2850
0.3000
0.2495
0.2500
37,676
-0.03(-10.75%)
Oct 06, 2020
0.2225
0.3275
0.2225
0.2801
35,587
-0.02(-6.63%)
Oct 05, 2020
0.3450
0.3450
0.3000
0.3000
23,326
-0.03(-7.69%)
Oct 02, 2020
0.3400
0.3400
0.3100
0.3250
37,200
-0.02(-6.07%)
Oct 01, 2020
0.3310
0.3460
0.3060
0.3460
11,023
+0.01(+1.76%)
Sep 30, 2020
0.3260
0.3400
0.2950
0.3400
22,630
+0.02(+5.26%)
Sep 29, 2020
0.3490
0.3490
0.3230
0.3230
1,185
-0.03(-7.71%)
Sep 28, 2020
0.3060
0.3500
0.3060
0.3500
29,641
+0.02(+6.06%)
Sep 25, 2020
0.3100
0.3300
0.3100
0.3300
2,500
+0.03(+10.37%)
Sep 24, 2020
0.2960
0.3350
0.2900
0.2990
12,850
+0.00(+1.36%)
Sep 23, 2020
0.3195
0.3195
0.2950
0.2950
9,391
+0.01(+1.72%)
Sep 22, 2020
0.3200
0.3400
0.2900
0.2900
75,203
-0.01(-3.49%)
Sep 21, 2020
0.3001
0.3400
0.3001
0.3005
50,079
-0.01(-3.06%)
Sep 18, 2020
0.3495
0.3495
0.3001
0.3100
39,800
+0.00(+0.00%)
Sep 17, 2020
0.3150
0.3150
0.3100
0.3100
37,525
-0.02(-6.54%)
Sep 16, 2020
0.3700
0.3700
0.3201
0.3317
8,448
+0.00(+0.52%)
Sep 15, 2020
0.3300
0.3400
0.3001
0.3300
22,733
+0.01(+3.13%)
Sep 14, 2020
0.2075
0.3400
0.2075
0.3200
2,940
-0.02(-4.48%)
Sep 11, 2020
0.3325
0.3450
0.3200
0.3350
27,700
-0.01(-1.47%)
Sep 10, 2020
0.4350
0.4350
0.3160
0.3400
40,934
+0.01(+4.52%)
Sep 09, 2020
0.3378
0.3378
0.3253
0.3253
34,378
-0.02(-5.71%)
Sep 08, 2020
0.3620
0.3711
0.3300
0.3450
61,176
-0.02(-4.83%)
Sep 04, 2020
0.3300
0.3625
0.3300
0.3625
8,500
+0.03(+9.19%)
Sep 03, 2020
0.3430
0.3600
0.3320
0.3320
17,135
-0.01(-2.35%)
Sep 02, 2020
0.2375
0.3475
0.2375
0.3400
15,519
+0.01(+1.49%)
Sep 01, 2020
0.3200
0.3625
0.3200
0.3350
20,820
-0.02(-6.94%)
Aug 31, 2020
0.3600
0.3600
0.3200
0.3600
46,331
+0.01(+3.30%)
Aug 28, 2020
0.3440
0.3600
0.3375
0.3485
28,900
+0.01(+3.63%)
Aug 27, 2020
0.3100
0.3500
0.3100
0.3363
18,744
-0.03(-7.18%)
Aug 26, 2020
0.3600
0.3623
0.3200
0.3623
67,856
+0.01(+3.19%)
Aug 25, 2020
0.3430
0.3556
0.3310
0.3511
9,359
+0.00(+1.04%)
Aug 24, 2020
0.2650
0.3500
0.2650
0.3475
6,226
+0.03(+8.56%)
Aug 21, 2020
0.3250
0.3351
0.3201
0.3201
7,800
-0.00(-1.51%)
Aug 20, 2020
0.1550
0.3500
0.1550
0.3250
7,252
-0.02(-6.96%)
Aug 19, 2020
0.3344
0.3493
0.3201
0.3493
7,951
+0.01(+4.24%)
Aug 18, 2020
0.3250
0.3600
0.3250
0.3351
124,195
-0.02(-6.92%)
Aug 17, 2020
0.3535
0.3600
0.3200
0.3600
15,625
+0.01(+4.17%)
Aug 14, 2020
0.2950
0.3456
0.2950
0.3456
23,200
-0.00(-1.26%)
Aug 13, 2020
0.3400
0.3500
0.3300
0.3500
11,542
+0.00(+0.00%)
Aug 12, 2020
0.3500
0.3550
0.3400
0.3500
15,330
+0.00(+0.00%)
Aug 11, 2020
0.3600
0.3600
0.3280
0.3500
11,072
-0.01(-2.78%)
Aug 10, 2020
0.3550
0.3600
0.3520
0.3600
80,300
+0.01(+2.86%)
Aug 07, 2020
0.3400
0.3550
0.3280
0.3500
38,300
+0.00(+0.00%)
Aug 06, 2020
0.3450
0.3500
0.3350
0.3500
8,620
+0.00(+0.00%)
Aug 05, 2020
0.3435
0.3700
0.3170
0.3500
40,688
-0.01(-1.41%)
Aug 04, 2020
0.3170
0.3700
0.3170
0.3550
20,257
+0.02(+7.58%)
Aug 03, 2020
0.2098
0.3700
0.2098
0.3300
11,024
-0.02(-6.91%)
Jul 31, 2020
0.2098
0.3700
0.2098
0.3545
1,600
-0.02(-4.19%)
Jul 30, 2020
0.3800
0.3800
0.3036
0.3700
13,144
+0.04(+12.12%)
Jul 29, 2020
0.3700
0.4000
0.3260
0.3300
10,327
-0.03(-8.33%)
Jul 28, 2020
0.2098
0.3600
0.2098
0.3600
43,721
+0.03(+9.09%)
Jul 27, 2020
0.2901
0.3600
0.2901
0.3300
91,167
-0.02(-5.71%)
Jul 24, 2020
0.3509
0.3550
0.3490
0.3500
28,200
+0.02(+6.06%)
Jul 23, 2020
0.3200
0.3600
0.3000
0.3300
18,576
-0.02(-5.71%)
Jul 22, 2020
0.3650
0.3650
0.3028
0.3500
28,112
+0.01(+1.74%)
Jul 21, 2020
0.3500
0.3700
0.3420
0.3440
108,295
+0.01(+3.61%)
Jul 20, 2020
0.3500
0.3508
0.3320
0.3320
72,130
-0.01(-2.61%)
Jul 17, 2020
0.1974
0.3505
0.1974
0.3409
25,700
+0.00(+0.26%)
Jul 16, 2020
0.3750
0.3750
0.3200
0.3400
69,488
-0.01(-4.23%)
Jul 15, 2020
0.3500
0.3550
0.3275
0.3550
55,502
+0.01(+4.41%)
Jul 14, 2020
0.4391
0.4391
0.3090
0.3400
43,784
+0.00(+0.00%)
Jul 13, 2020
0.3445
0.3900
0.2920
0.3400
175,191
-0.01(-2.86%)
Jul 10, 2020
0.3500
0.3520
0.3330
0.3500
22,600
+0.02(+5.11%)
Jul 09, 2020
0.3335
0.3450
0.3291
0.3330
79,694
+0.03(+8.29%)
Jul 08, 2020
0.3335
0.3344
0.3000
0.3075
30,390
+0.01(+3.12%)
Jul 07, 2020
0.3230
0.3540
0.2758
0.2982
272,609
-0.01(-4.42%)
Jul 06, 2020
0.3400
0.3800
0.3000
0.3120
141,622
-0.01(-2.50%)
Jul 02, 2020
0.3700
0.3700
0.3200
0.3200
4,200
-0.05(-13.51%)
Jul 01, 2020
0.3521
0.3700
0.3302
0.3700
81,300
+0.04(+13.32%)
Jun 30, 2020
0.3540
0.3700
0.3265
0.3265
36,966
-0.01(-3.97%)
Jun 29, 2020
0.4075
0.4075
0.3300
0.3400
45,480
-0.00(-0.67%)
Jun 26, 2020
0.4100
0.4100
0.3350
0.3423
28,400
-0.04(-10.16%)
Jun 25, 2020
0.3151
0.3840
0.3095
0.3810
107,470
+0.06(+19.03%)
Jun 24, 2020
0.3410
0.3570
0.3201
0.3201
3,515
-0.03(-8.54%)
Jun 23, 2020
0.3310
0.3800
0.3000
0.3500
148,238
+0.00(+0.86%)
Jun 22, 2020
0.3400
0.3515
0.3400
0.3470
32,642
-0.00(-0.57%)
Jun 19, 2020
0.2803
0.3680
0.2803
0.3490
29,600
+0.03(+9.40%)
Jun 18, 2020
0.3200
0.3900
0.3190
0.3190
64,694
-0.04(-10.14%)
Jun 17, 2020
0.3515
0.3615
0.3515
0.3550
1,753
-0.01(-1.39%)
Jun 16, 2020
0.2965
0.3900
0.2900
0.3600
61,660
+0.02(+5.88%)
Jun 15, 2020
0.3500
0.3625
0.3400
0.3400
22,747
-0.01(-2.86%)
Jun 12, 2020
0.3640
0.3700
0.3500
0.3500
7,300
-0.04(-10.26%)
Jun 11, 2020
0.3500
0.3900
0.3500
0.3900
19,970
+0.04(+11.11%)
Jun 10, 2020
0.3700
0.3800
0.3510
0.3510
7,601
-0.03(-7.63%)
Jun 09, 2020
0.4050
0.4050
0.3800
0.3800
7,346
-0.01(-2.31%)
Jun 08, 2020
0.4040
0.4050
0.3500
0.3890
73,704
+0.04(+11.14%)
Jun 05, 2020
0.4000
0.4040
0.3500
0.3500
29,700
-0.03(-6.67%)
Jun 04, 2020
0.3100
0.4035
0.3100
0.3750
33,939
+0.03(+7.14%)
Jun 03, 2020
0.3950
0.4040
0.3500
0.3500
40,791
-0.05(-11.39%)
Jun 02, 2020
0.2916
0.3950
0.2916
0.3950
22,106
+0.00(+0.77%)
Jun 01, 2020
0.3807
0.3950
0.3807
0.3920
20,224
+0.01(+3.16%)
May 29, 2020
0.1875
0.3875
0.1875
0.3800
55,100
-0.01(-1.94%)
May 28, 2020
0.3304
0.3950
0.3304
0.3875
11,863
-0.01(-2.88%)
May 27, 2020
0.3379
0.3990
0.3379
0.3990
22,408
-0.01(-1.48%)
May 26, 2020
0.4150
0.4150
0.3600
0.4050
224,441
+0.03(+6.86%)
May 22, 2020
0.3790
0.4049
0.3400
0.3790
68,900
-0.01(-2.57%)
May 21, 2020
0.1949
0.4070
0.1949
0.3890
37,030
-0.02(-3.95%)
May 20, 2020
0.4030
0.4370
0.3825
0.4050
36,834
+0.00(+1.20%)
May 19, 2020
0.4300
0.4300
0.3910
0.4002
114,283
-0.00(-1.19%)
May 18, 2020
0.4050
0.4050
0.2100
0.4050
88,323
+0.00(+1.00%)
May 15, 2020
0.4500
0.4500
0.3600
0.4010
22,400
+0.01(+2.17%)
May 14, 2020
0.1950
0.4190
0.1950
0.3925
40,402
+0.01(+3.29%)
May 13, 2020
0.3990
0.4299
0.3800
0.3800
159,693
-0.01(-1.30%)
May 12, 2020
0.4200
0.4200
0.3850
0.3850
10,220
-0.01(-1.53%)
May 11, 2020
0.1750
0.3910
0.1750
0.3910
69,785
+0.01(+1.82%)
May 08, 2020
0.3565
0.3900
0.3404
0.3840
68,300
+0.03(+9.71%)
May 07, 2020
0.3450
0.3900
0.3400
0.3500
31,683
+0.00(+0.57%)
May 06, 2020
0.3525
0.3849
0.3200
0.3480
36,811
-0.00(-0.57%)
May 05, 2020
0.2737
0.3500
0.2690
0.3500
97,461
+0.13(+62.79%)
May 04, 2020
0.2735
0.3000
0.2150
0.2150
41,645
-0.05(-17.31%)
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.