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
Quanta Inc
(OP:
)
0.0001
UNCHANGED
Last Price
Updated: 3:41 PM EDT, May 15, 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, 2021
0.0700
0.2050
0.0680
0.1951
71,773,800
+0.13(+192.50%)
Apr 29, 2021
0.0595
0.0700
0.0560
0.0667
11,508,233
+0.01(+21.27%)
Apr 28, 2021
0.0500
0.0560
0.0460
0.0550
5,005,492
+0.01(+12.24%)
Apr 27, 2021
0.0510
0.0510
0.0465
0.0490
2,285,823
+0.00(+3.38%)
Apr 26, 2021
0.0500
0.0525
0.0450
0.0474
5,690,663
+0.00(+0.85%)
Apr 23, 2021
0.0490
0.0540
0.0465
0.0470
4,991,500
-0.00(-3.89%)
Apr 22, 2021
0.0530
0.0530
0.0483
0.0489
1,653,095
-0.00(-3.17%)
Apr 21, 2021
0.0653
0.0653
0.0476
0.0505
7,078,759
-0.01(-14.41%)
Apr 20, 2021
0.0619
0.0770
0.0500
0.0590
7,274,688
+0.01(+10.49%)
Apr 19, 2021
0.0661
0.0661
0.0450
0.0534
3,573,998
-0.01(-14.15%)
Apr 16, 2021
0.0700
0.0700
0.0510
0.0622
1,933,000
-0.01(-10.50%)
Apr 15, 2021
0.0790
0.0790
0.0510
0.0695
5,961,942
+0.00(+5.14%)
Apr 14, 2021
0.0700
0.0800
0.0600
0.0661
5,136,961
+0.00(+1.54%)
Apr 13, 2021
0.0700
0.0860
0.0600
0.0651
10,482,628
+0.01(+18.36%)
Apr 12, 2021
0.0420
0.0600
0.0420
0.0550
7,637,428
+0.01(+32.53%)
Apr 09, 2021
0.0480
0.0480
0.0403
0.0415
8,179,600
-0.00(-7.98%)
Apr 08, 2021
0.0698
0.0874
0.0450
0.0451
29,107,350
+0.00(+5.13%)
Apr 07, 2021
0.0460
0.0460
0.0410
0.0429
395,756
-0.00(-2.50%)
Apr 06, 2021
0.0419
0.0487
0.0400
0.0440
851,316
+0.00(+10.00%)
Apr 05, 2021
0.0485
0.0485
0.0400
0.0400
1,619,054
-0.01(-17.53%)
Apr 01, 2021
0.0441
0.0550
0.0420
0.0485
2,151,000
+0.01(+15.48%)
Mar 31, 2021
0.0405
0.0420
0.0390
0.0420
891,875
+0.00(+5.53%)
Mar 30, 2021
0.0476
0.0500
0.0391
0.0398
6,131,198
-0.00(-5.46%)
Mar 29, 2021
0.0498
0.0498
0.0400
0.0421
1,583,179
-0.01(-15.80%)
Mar 26, 2021
0.0599
0.0620
0.0465
0.0500
3,107,100
-0.01(-13.49%)
Mar 25, 2021
0.0620
0.0700
0.0402
0.0578
5,644,237
+0.00(+8.85%)
Mar 24, 2021
0.0710
0.0710
0.0512
0.0531
4,706,680
-0.01(-21.91%)
Mar 23, 2021
0.0675
0.1000
0.0590
0.0680
12,180,803
+0.02(+30.77%)
Mar 22, 2021
0.0529
0.0591
0.0500
0.0520
3,166,312
-0.01(-12.01%)
Mar 19, 2021
0.0770
0.0810
0.0529
0.0591
6,126,800
-0.01(-15.57%)
Mar 18, 2021
0.0510
0.1400
0.0476
0.0700
26,067,620
+0.03(+66.67%)
Mar 17, 2021
0.0550
0.0550
0.0400
0.0420
1,837,140
-0.01(-26.32%)
Mar 16, 2021
0.0600
0.0950
0.0475
0.0570
2,744,299
+0.00(+6.54%)
Mar 15, 2021
0.0580
0.0605
0.0520
0.0535
2,111,444
-0.00(-7.76%)
Mar 12, 2021
0.0650
0.0670
0.0580
0.0580
663,100
-0.01(-11.45%)
Mar 11, 2021
0.0670
0.0690
0.0639
0.0655
292,319
-0.00(-2.38%)
Mar 10, 2021
0.0735
0.0735
0.0641
0.0671
418,005
-0.00(-4.14%)
Mar 09, 2021
0.0750
0.0800
0.0698
0.0700
527,656
-0.01(-9.68%)
Mar 08, 2021
0.0750
0.0800
0.0750
0.0775
1,816,776
+0.01(+10.71%)
Mar 05, 2021
0.0800
0.0800
0.0640
0.0700
495,700
-0.01(-12.50%)
Mar 04, 2021
0.0700
0.0800
0.0700
0.0800
123,185
+0.01(+10.65%)
Mar 03, 2021
0.0800
0.0800
0.0710
0.0723
109,313
+0.00(+2.26%)
Mar 02, 2021
0.0641
0.0825
0.0641
0.0707
137,396
-0.00(-3.15%)
Mar 01, 2021
0.0840
0.0840
0.0730
0.0730
59,704
-0.00(-2.14%)
Feb 26, 2021
0.0829
0.0830
0.0730
0.0746
183,500
-0.01(-9.90%)
Feb 25, 2021
0.0828
0.0829
0.0759
0.0828
37,578
-0.00(-1.31%)
Feb 24, 2021
0.1000
0.1000
0.0700
0.0839
21,666
+0.01(+19.86%)
Feb 23, 2021
0.0776
0.0889
0.0650
0.0700
420,337
-0.00(-6.17%)
Feb 22, 2021
0.0890
0.0890
0.0611
0.0746
205,958
+0.01(+13.03%)
Feb 19, 2021
0.0723
0.0820
0.0650
0.0660
140,400
-0.01(-8.97%)
Feb 18, 2021
0.0805
0.0889
0.0650
0.0725
399,928
-0.02(-17.61%)
Feb 17, 2021
0.0999
0.1000
0.0850
0.0880
69,218
-0.00(-2.22%)
Feb 16, 2021
0.1000
0.1000
0.0900
0.0900
142,287
-0.00(-0.11%)
Feb 12, 2021
0.0860
0.1000
0.0860
0.0901
90,000
-0.01(-8.99%)
Feb 11, 2021
0.1190
0.1190
0.0850
0.0990
246,185
+0.01(+14.72%)
Feb 10, 2021
0.1290
0.1290
0.0860
0.0863
350,862
-0.00(-4.11%)
Feb 09, 2021
0.1300
0.1300
0.0881
0.0900
350,248
-0.01(-7.69%)
Feb 08, 2021
0.0997
0.1400
0.0760
0.0975
203,567
+0.00(+3.39%)
Feb 05, 2021
0.0980
0.0985
0.0900
0.0943
102,900
-0.00(-0.74%)
Feb 04, 2021
0.0990
0.0990
0.0810
0.0950
261,556
+0.01(+5.79%)
Feb 03, 2021
0.0990
0.0990
0.0800
0.0898
282,612
-0.00(-0.22%)
Feb 02, 2021
0.1518
0.1518
0.0600
0.0900
1,270,463
-0.04(-28.00%)
Feb 01, 2021
0.1300
0.1597
0.1100
0.1250
295,096
-0.02(-16.61%)
Jan 29, 2021
0.1050
0.1650
0.0994
0.1499
847,000
+0.05(+47.25%)
Jan 28, 2021
0.0950
0.1040
0.0950
0.1018
572,732
+0.01(+5.71%)
Jan 27, 2021
0.0890
0.1000
0.0850
0.0963
527,763
+0.02(+20.37%)
Jan 26, 2021
0.0775
0.0803
0.0752
0.0800
40,008
-0.00(-3.61%)
Jan 25, 2021
0.0830
0.0830
0.0800
0.0830
105,594
+0.00(+0.00%)
Jan 22, 2021
0.0830
0.0830
0.0812
0.0830
23,500
-0.00(-2.35%)
Jan 21, 2021
0.0825
0.0890
0.0800
0.0850
629,428
+0.01(+16.76%)
Jan 20, 2021
0.0700
0.0750
0.0700
0.0728
74,915
+0.01(+10.30%)
Jan 19, 2021
0.0620
0.0660
0.0620
0.0660
78,518
+0.00(+4.93%)
Jan 15, 2021
0.0628
0.0630
0.0600
0.0629
93,200
+0.00(+4.83%)
Jan 14, 2021
0.0550
0.0600
0.0550
0.0600
17,400
+0.00(+0.00%)
Jan 13, 2021
0.0627
0.0627
0.0600
0.0600
500
-0.00(-0.66%)
Jan 12, 2021
0.0533
0.0604
0.0533
0.0604
37,200
+0.01(+9.62%)
Jan 11, 2021
0.0571
0.0644
0.0551
0.0551
49,283
-0.00(-3.33%)
Jan 08, 2021
0.0599
0.0635
0.0555
0.0570
163,100
-0.00(-6.25%)
Jan 07, 2021
0.0560
0.0608
0.0520
0.0608
207,252
+0.00(+0.16%)
Jan 06, 2021
0.0603
0.0644
0.0560
0.0607
15,450
+0.00(+8.20%)
Jan 05, 2021
0.0600
0.0620
0.0561
0.0561
23,749
+0.00(+0.18%)
Jan 04, 2021
0.0650
0.0650
0.0560
0.0560
158,467
-0.01(-13.85%)
Dec 31, 2020
0.0650
0.0650
0.0650
107,723
-0.00(-2.99%)
Dec 30, 2020
0.0550
0.0700
0.0520
0.0670
107,723
+0.01(+11.67%)
Dec 29, 2020
0.0600
0.0740
0.0553
0.0600
179,451
+0.01(+10.09%)
Dec 28, 2020
0.0600
0.0600
0.0495
0.0545
62,411
+0.00(+10.10%)
Dec 24, 2020
0.0464
0.0495
0.0464
0.0495
7,000
-0.00(-0.60%)
Dec 23, 2020
0.0601
0.0601
0.0425
0.0498
399,245
-0.01(-17.00%)
Dec 22, 2020
0.0534
0.0700
0.0534
0.0600
622,287
+0.01(+24.74%)
Dec 21, 2020
0.0493
0.0534
0.0481
0.0481
19,072
+0.00(+6.89%)
Dec 18, 2020
0.0510
0.0521
0.0450
0.0450
122,500
-0.01(-11.07%)
Dec 17, 2020
0.0461
0.0579
0.0461
0.0506
124,333
+0.00(+0.20%)
Dec 16, 2020
0.0503
0.0590
0.0501
0.0505
77,355
+0.00(+1.00%)
Dec 15, 2020
0.0600
0.0600
0.0424
0.0500
99,527
-0.01(-14.97%)
Dec 14, 2020
0.0633
0.0633
0.0500
0.0588
102,826
+0.00(+6.91%)
Dec 11, 2020
0.0449
0.0550
0.0449
0.0550
112,200
+0.01(+22.77%)
Dec 10, 2020
0.0400
0.0448
0.0400
0.0448
10,000
+0.00(+7.18%)
Dec 09, 2020
0.0472
0.0472
0.0411
0.0418
50,198
-0.01(-14.69%)
Dec 08, 2020
0.0493
0.0493
0.0450
0.0490
43,935
-0.00(-1.01%)
Dec 07, 2020
0.0440
0.0500
0.0390
0.0495
92,982
+0.01(+17.86%)
Dec 04, 2020
0.0455
0.0460
0.0411
0.0420
10,000
+0.00(+2.44%)
Dec 03, 2020
0.0390
0.0431
0.0390
0.0410
96,942
+0.00(+7.89%)
Dec 02, 2020
0.0420
0.0475
0.0375
0.0380
336,742
-0.00(-8.43%)
Dec 01, 2020
0.0480
0.0480
0.0415
0.0415
5,000
-0.01(-13.54%)
Nov 30, 2020
0.0399
0.0490
0.0350
0.0480
538,400
+0.01(+41.18%)
Nov 27, 2020
0.0398
0.0398
0.0330
0.0340
244,300
-0.00(-0.29%)
Nov 25, 2020
0.0351
0.0351
0.0330
0.0341
67,400
-0.00(-12.56%)
Nov 24, 2020
0.0400
0.0435
0.0330
0.0390
187,365
+0.00(+1.30%)
Nov 23, 2020
0.0460
0.0460
0.0326
0.0385
308,072
+0.00(+3.49%)
Nov 20, 2020
0.0520
0.0520
0.0370
0.0372
861,200
-0.01(-28.46%)
Nov 19, 2020
0.0890
0.0980
0.0505
0.0520
2,256,521
-0.04(-42.22%)
Nov 18, 2020
0.0260
0.1197
0.0260
0.0900
3,060,128
+0.06(+222.58%)
Nov 17, 2020
0.0253
0.0300
0.0235
0.0279
158,437
-0.00(-7.00%)
Nov 16, 2020
0.0220
0.0300
0.0190
0.0300
374,975
+0.01(+37.61%)
Nov 13, 2020
0.0231
0.0231
0.0150
0.0218
556,100
+0.00(+2.83%)
Nov 12, 2020
0.0280
0.0280
0.0212
0.0212
294,774
-0.01(-29.33%)
Nov 11, 2020
0.0300
0.0302
0.0256
0.0300
190,765
-0.00(-11.24%)
Nov 10, 2020
0.0252
0.0338
0.0250
0.0338
126,121
-0.00(-2.87%)
Nov 09, 2020
0.0317
0.0349
0.0252
0.0348
130,002
-0.00(-7.20%)
Nov 06, 2020
0.0338
0.0376
0.0338
0.0375
16,900
+0.01(+17.19%)
Nov 05, 2020
0.0300
0.0320
0.0300
0.0320
18,805
+0.00(+3.23%)
Nov 04, 2020
0.0373
0.0373
0.0300
0.0310
90,719
-0.00(-3.73%)
Nov 03, 2020
0.0360
0.0398
0.0315
0.0322
166,240
-0.01(-19.50%)
Nov 02, 2020
0.0338
0.0590
0.0334
0.0400
950,229
+0.00(+14.29%)
Oct 30, 2020
0.0350
0.0350
0.0350
0.0350
48,400
+0.00(+0.00%)
Oct 29, 2020
0.0350
0.0350
0.0350
0.0350
45,789
+0.00(+0.00%)
Oct 28, 2020
0.0340
0.0390
0.0340
0.0350
59,850
+0.00(+9.38%)
Oct 27, 2020
0.0320
0.0320
0.0320
0.0320
15,000
+0.00(+0.00%)
Oct 26, 2020
0.0303
0.0320
0.0303
0.0320
20,502
+0.00(+0.00%)
Oct 23, 2020
0.0312
0.0335
0.0312
0.0320
44,600
-0.00(-3.03%)
Oct 22, 2020
0.0360
0.0360
0.0330
0.0330
86,672
-0.00(-4.35%)
Oct 21, 2020
0.0345
0.0380
0.0340
0.0345
63,194
-0.00(-1.43%)
Oct 20, 2020
0.0350
0.0365
0.0350
0.0350
14,028
-0.00(-2.78%)
Oct 19, 2020
0.0380
0.0380
0.0360
0.0360
1,860
-0.00(-4.76%)
Oct 16, 2020
0.0370
0.0378
0.0356
0.0378
59,200
+0.00(+9.57%)
Oct 15, 2020
0.0305
0.0345
0.0305
0.0345
179,128
+0.00(+9.18%)
Oct 14, 2020
0.0373
0.0390
0.0303
0.0316
156,260
-0.00(-2.17%)
Oct 13, 2020
0.0392
0.0392
0.0302
0.0323
124,478
-0.01(-16.97%)
Oct 12, 2020
0.0321
0.0389
0.0297
0.0389
391,442
+0.01(+23.49%)
Oct 09, 2020
0.0322
0.0370
0.0315
0.0315
1,281,600
-0.00(-3.08%)
Oct 08, 2020
0.0350
0.0370
0.0322
0.0325
1,555,923
-0.00(-10.96%)
Oct 07, 2020
0.0399
0.0399
0.0330
0.0365
627,300
+0.00(+1.39%)
Oct 06, 2020
0.0405
0.0550
0.0355
0.0360
582,463
-0.00(-6.74%)
Oct 05, 2020
0.0377
0.0450
0.0334
0.0386
901,701
+0.01(+19.50%)
Oct 02, 2020
0.0391
0.0410
0.0316
0.0323
1,332,900
-0.01(-26.26%)
Oct 01, 2020
0.0500
0.0500
0.0400
0.0438
328,588
-0.00(-3.10%)
Sep 30, 2020
0.0425
0.0452
0.0400
0.0452
403,338
+0.00(+6.35%)
Sep 29, 2020
0.0410
0.0486
0.0391
0.0425
1,109,741
-0.01(-11.46%)
Sep 28, 2020
0.0425
0.0500
0.0425
0.0480
152,500
+0.01(+23.39%)
Sep 25, 2020
0.0435
0.0490
0.0389
0.0389
893,300
-0.01(-19.29%)
Sep 24, 2020
0.0536
0.0536
0.0482
0.0482
89,277
-0.01(-10.07%)
Sep 23, 2020
0.0600
0.0600
0.0510
0.0536
326,656
-0.01(-10.67%)
Sep 22, 2020
0.0650
0.0748
0.0528
0.0600
258,314
+0.01(+13.64%)
Sep 21, 2020
0.0533
0.0705
0.0405
0.0528
572,098
-0.00(-6.88%)
Sep 18, 2020
0.0530
0.0580
0.0500
0.0567
1,098,300
-0.01(-11.41%)
Sep 17, 2020
0.0700
0.0700
0.0526
0.0640
41,541
-0.01(-7.78%)
Sep 16, 2020
0.0910
0.0910
0.0600
0.0694
76,742
-0.00(-0.14%)
Sep 15, 2020
0.0650
0.0695
0.0555
0.0695
464,459
+0.00(+6.92%)
Sep 14, 2020
0.0880
0.0880
0.0507
0.0650
671,766
-0.01(-18.75%)
Sep 11, 2020
0.1000
0.1000
0.0644
0.0800
345,100
-0.03(-27.27%)
Sep 10, 2020
0.1200
0.1299
0.1001
0.1100
1,137,816
+0.00(+0.00%)
Sep 09, 2020
0.0810
0.1101
0.0721
0.1100
1,888,665
+0.02(+19.57%)
Sep 08, 2020
0.0811
0.1057
0.0800
0.0920
326,894
-0.01(-8.00%)
Sep 04, 2020
0.0800
0.1080
0.0800
0.1000
260,100
+0.00(+1.01%)
Sep 03, 2020
0.0900
0.1000
0.0895
0.0990
246,940
+0.00(+1.02%)
Sep 02, 2020
0.0900
0.1089
0.0900
0.0980
36,694
-0.00(-2.00%)
Sep 01, 2020
0.1299
0.1299
0.1000
0.1000
120,400
-0.02(-17.36%)
Aug 31, 2020
0.1590
0.1590
0.0986
0.1210
452,849
-0.01(-6.42%)
Aug 28, 2020
0.1397
0.1397
0.1293
0.1293
3,000
-0.00(-0.54%)
Aug 27, 2020
0.1225
0.1300
0.1100
0.1300
38,921
+0.01(+4.00%)
Aug 26, 2020
0.1333
0.1398
0.1250
0.1250
8,080
-0.01(-3.85%)
Aug 25, 2020
0.1438
0.1438
0.1250
0.1300
8,850
+0.02(+18.18%)
Aug 24, 2020
0.1375
0.1375
0.1065
0.1100
80,373
-0.03(-21.43%)
Aug 21, 2020
0.1301
0.1400
0.1250
0.1400
6,200
+0.01(+7.69%)
Aug 20, 2020
0.1300
0.1500
0.1300
0.1300
55,800
+0.01(+4.00%)
Aug 19, 2020
0.1250
0.1250
0.1250
0.1250
5,490
-0.01(-7.41%)
Aug 18, 2020
0.1400
0.1498
0.1250
0.1350
23,000
+0.00(+0.00%)
Aug 17, 2020
0.1600
0.1600
0.1250
0.1350
69,676
-0.02(-12.90%)
Aug 14, 2020
0.1500
0.1550
0.1400
0.1550
2,900
+0.01(+3.33%)
Aug 13, 2020
0.1400
0.1500
0.1400
0.1500
2,500
+0.00(+0.00%)
Aug 12, 2020
0.1400
0.1500
0.1400
0.1500
5,900
+0.01(+7.14%)
Aug 11, 2020
0.1420
0.1475
0.1400
0.1400
2,251
-0.01(-6.67%)
Aug 10, 2020
0.1500
0.1510
0.1500
0.1500
201,000
+0.00(+0.00%)
Aug 07, 2020
0.1500
0.1500
0.1500
0.1500
900
+0.00(+0.00%)
Aug 06, 2020
0.1301
0.1550
0.1301
0.1500
105,869
+0.02(+20.00%)
Aug 05, 2020
0.1500
0.1500
0.1250
0.1250
24,228
-0.02(-16.67%)
Aug 04, 2020
0.1500
0.1500
0.1500
0.1500
25,000
+0.00(+0.00%)
Aug 03, 2020
0.1360
0.1700
0.1301
0.1500
84,960
-0.01(-6.25%)
Jul 31, 2020
0.1500
0.1700
0.1500
0.1600
25,100
+0.00(+2.43%)
Jul 30, 2020
0.1600
0.1600
0.1562
0.1562
4,850
-0.00(-2.19%)
Jul 29, 2020
0.1577
0.1700
0.1401
0.1597
22,700
+0.01(+6.47%)
Jul 28, 2020
0.1700
0.1700
0.1200
0.1500
34,470
+0.00(+0.00%)
Jul 27, 2020
0.1700
0.1700
0.1300
0.1500
86,784
-0.02(-11.76%)
Jul 24, 2020
0.1426
0.1700
0.1376
0.1700
153,700
+0.03(+25.74%)
Jul 23, 2020
0.1400
0.1400
0.1351
0.1352
17,280
-0.00(-3.43%)
Jul 22, 2020
0.1340
0.1400
0.1300
0.1400
20,610
+0.01(+7.69%)
Jul 21, 2020
0.1330
0.1330
0.1211
0.1300
5,375
-0.00(-3.27%)
Jul 20, 2020
0.1344
0.1344
0.1273
0.1344
7,398
+0.00(+0.67%)
Jul 17, 2020
0.1200
0.1335
0.1200
0.1335
29,200
+0.01(+11.25%)
Jul 16, 2020
0.1120
0.1217
0.1100
0.1200
13,156
+0.00(+0.00%)
Jul 15, 2020
0.1300
0.1300
0.1125
0.1200
37,149
-0.02(-11.11%)
Jul 14, 2020
0.1300
0.1350
0.1015
0.1350
14,133
-0.00(-3.43%)
Jul 13, 2020
0.1488
0.1489
0.1100
0.1398
152,454
-0.00(-0.14%)
Jul 10, 2020
0.1400
0.1400
0.1317
0.1400
31,600
+0.00(+1.38%)
Jul 09, 2020
0.1500
0.1500
0.1381
0.1381
3,850
-0.01(-7.93%)
Jul 08, 2020
0.1500
0.1500
0.1305
0.1500
25,567
-0.01(-6.25%)
Jul 07, 2020
0.1400
0.1800
0.1300
0.1600
53,168
+0.02(+14.29%)
Jul 06, 2020
0.1430
0.1430
0.1100
0.1400
32,412
-0.00(-1.96%)
Jul 02, 2020
0.1500
0.1500
0.1360
0.1428
31,900
-0.01(-4.80%)
Jul 01, 2020
0.1500
0.1590
0.1485
0.1500
29,554
+0.02(+14.50%)
Jun 30, 2020
0.1389
0.1590
0.1300
0.1310
58,146
-0.00(-2.89%)
Jun 29, 2020
0.1252
0.1390
0.1252
0.1349
54,055
+0.01(+12.42%)
Jun 26, 2020
0.1395
0.1395
0.1200
0.1200
29,500
-0.02(-11.11%)
Jun 25, 2020
0.1175
0.1400
0.1101
0.1350
68,369
+0.03(+22.73%)
Jun 24, 2020
0.1195
0.1195
0.1100
0.1100
41,083
-0.01(-7.49%)
Jun 23, 2020
0.1190
0.1190
0.1100
0.1189
33,282
+0.01(+7.02%)
Jun 22, 2020
0.1100
0.1298
0.1100
0.1111
170,420
-0.02(-14.41%)
Jun 19, 2020
0.1298
0.1299
0.1000
0.1298
65,100
+0.01(+8.17%)
Jun 18, 2020
0.1221
0.1390
0.1200
0.1200
61,104
-0.00(-1.80%)
Jun 17, 2020
0.1395
0.1395
0.1025
0.1222
53,593
-0.01(-6.00%)
Jun 16, 2020
0.1500
0.1500
0.1190
0.1300
97,077
-0.02(-10.53%)
Jun 15, 2020
0.1540
0.1549
0.1350
0.1453
135,885
-0.00(-2.48%)
Jun 12, 2020
0.1399
0.1600
0.1300
0.1490
39,900
+0.02(+14.62%)
Jun 11, 2020
0.1398
0.1399
0.1300
0.1300
91,456
+0.01(+5.18%)
Jun 10, 2020
0.1253
0.1253
0.1215
0.1236
112,225
-0.01(-9.25%)
Jun 09, 2020
0.1450
0.1500
0.1253
0.1362
85,427
-0.02(-11.90%)
Jun 08, 2020
0.1530
0.1570
0.1400
0.1546
48,855
+0.01(+6.62%)
Jun 05, 2020
0.1530
0.1600
0.1410
0.1450
58,400
-0.01(-5.17%)
Jun 04, 2020
0.1600
0.1638
0.1402
0.1529
166,633
+0.00(+0.26%)
Jun 03, 2020
0.1600
0.1729
0.1525
0.1525
48,810
-0.01(-4.09%)
Jun 02, 2020
0.1600
0.1785
0.1570
0.1590
34,621
-0.02(-11.67%)
Jun 01, 2020
0.1970
0.1970
0.1555
0.1800
223,466
-0.00(-1.64%)
May 29, 2020
0.1799
0.2500
0.1700
0.1830
564,400
+0.00(+2.23%)
May 28, 2020
0.1800
0.1900
0.1600
0.1790
755,765
+0.00(+0.00%)
May 27, 2020
0.1665
0.2000
0.1600
0.1790
805,744
+0.01(+8.48%)
May 26, 2020
0.1253
0.1700
0.1110
0.1650
780,617
+0.05(+48.65%)
May 22, 2020
0.1548
0.1548
0.1003
0.1110
358,200
-0.01(-7.50%)
May 21, 2020
0.1100
0.1994
0.1000
0.1200
72,073
+0.01(+9.09%)
May 20, 2020
0.1100
0.1100
0.0827
0.1100
331,993
+0.01(+10.00%)
May 19, 2020
0.1000
0.1000
0.0812
0.1000
28,303
-0.00(-2.44%)
May 18, 2020
0.0985
0.1025
0.0985
0.1025
11,000
+0.01(+5.67%)
May 15, 2020
0.0700
0.1000
0.0700
0.0970
10,700
+0.00(+0.10%)
May 14, 2020
0.1100
0.1100
0.0800
0.0969
210,786
-0.01(-11.91%)
May 13, 2020
0.1300
0.1300
0.0950
0.1100
357,521
-0.02(-15.32%)
May 12, 2020
0.1299
0.1299
0.1100
0.1299
18,304
+0.03(+29.51%)
May 11, 2020
0.1300
0.1300
0.1002
0.1003
40,719
-0.03(-22.85%)
May 08, 2020
0.1000
0.1300
0.1000
0.1300
203,000
+0.03(+30.00%)
May 07, 2020
0.1000
0.1152
0.1000
0.1000
43,283
-0.01(-9.09%)
May 06, 2020
0.2000
0.2000
0.1000
0.1100
66,351
-0.04(-26.67%)
May 05, 2020
0.1100
0.1500
0.1100
0.1500
109,820
+0.04(+36.36%)
May 04, 2020
0.1155
0.2000
0.1100
0.1100
34,400
-0.03(-22.54%)
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.