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
Izotropic Corp
(OP:
IZOZF
)
0.0950
+0.0164 (+20.87%)
Streaming Delayed Price
Updated: 3:34 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
1.040
1.040
0.9600
1.010
155,400
+0.02(+1.94%)
Apr 29, 2021
0.9869
1.030
0.9800
0.9907
85,598
+0.01(+1.09%)
Apr 28, 2021
1.040
1.040
0.9675
0.9800
166,920
+0.01(+1.03%)
Apr 27, 2021
0.9937
0.9974
0.9548
0.9700
41,917
+0.01(+0.76%)
Apr 26, 2021
0.9906
0.9906
0.9600
0.9627
95,268
+0.01(+1.45%)
Apr 23, 2021
1.080
1.080
0.9309
0.9489
59,600
+0.01(+1.07%)
Apr 22, 2021
0.9850
1.040
0.9160
0.9389
61,209
-0.03(-2.64%)
Apr 21, 2021
0.8933
0.9750
0.8931
0.9644
135,643
+0.07(+7.96%)
Apr 20, 2021
0.8420
0.9200
0.8300
0.8933
149,437
+0.05(+6.09%)
Apr 19, 2021
0.8525
0.8845
0.8326
0.8420
30,265
+0.00(+0.24%)
Apr 16, 2021
1.020
1.020
0.8361
0.8400
117,200
-0.03(-3.45%)
Apr 15, 2021
0.9536
0.9536
0.8500
0.8700
66,935
-0.03(-3.09%)
Apr 14, 2021
0.9250
0.9927
0.8605
0.8977
110,399
-0.06(-6.49%)
Apr 13, 2021
0.9745
0.9969
0.9000
0.9600
118,096
+0.03(+2.94%)
Apr 12, 2021
0.8816
0.9327
0.8400
0.9326
73,335
+0.04(+4.96%)
Apr 09, 2021
1.000
1.000
0.8684
0.8885
187,900
-0.06(-6.23%)
Apr 08, 2021
0.9585
0.9770
0.9100
0.9475
81,576
-0.00(-0.07%)
Apr 07, 2021
1.050
1.050
0.9300
0.9482
56,456
-0.02(-2.41%)
Apr 06, 2021
1.050
1.050
0.9400
0.9716
102,715
-0.03(-2.84%)
Apr 05, 2021
1.050
1.050
0.9800
1.000
106,531
+0.02(+1.85%)
Apr 01, 2021
0.9300
1.030
0.9200
0.9818
110,900
+0.06(+5.97%)
Mar 31, 2021
0.9350
0.9567
0.9000
0.9265
61,197
-0.01(-1.42%)
Mar 30, 2021
0.9800
0.9998
0.9398
0.9398
80,977
-0.05(-4.68%)
Mar 29, 2021
1.010
1.030
0.9596
0.9859
83,526
-0.03(-3.17%)
Mar 26, 2021
0.9650
1.050
0.9500
1.018
68,700
+0.05(+5.51%)
Mar 25, 2021
1.020
1.105
0.9300
0.9650
292,738
-0.05(-4.46%)
Mar 24, 2021
1.110
1.130
1.010
1.010
135,242
-0.04(-3.57%)
Mar 23, 2021
1.100
1.310
0.9829
1.047
339,521
-0.17(-14.15%)
Mar 22, 2021
1.040
1.250
1.030
1.220
520,544
+0.19(+18.45%)
Mar 19, 2021
1.080
1.080
0.9700
1.030
318,200
+0.00(+0.00%)
Mar 18, 2021
0.9000
1.040
0.8913
1.030
338,892
+0.17(+20.07%)
Mar 17, 2021
0.9226
0.9257
0.8292
0.8578
145,985
-0.02(-2.51%)
Mar 16, 2021
0.9000
0.9788
0.8471
0.8799
334,281
-0.00(-0.01%)
Mar 15, 2021
0.7000
0.9474
0.6800
0.8800
456,529
+0.21(+31.34%)
Mar 12, 2021
0.7000
0.7000
0.6528
0.6700
161,100
+0.00(+0.00%)
Mar 11, 2021
0.6500
0.7000
0.6253
0.6700
202,935
+0.05(+7.58%)
Mar 10, 2021
0.6500
0.6500
0.6080
0.6228
118,620
-0.01(-1.72%)
Mar 09, 2021
0.6600
0.6686
0.6150
0.6337
104,700
-0.00(-0.44%)
Mar 08, 2021
0.6674
0.7000
0.6130
0.6365
93,506
-0.01(-0.98%)
Mar 05, 2021
0.6349
0.6744
0.6331
0.6428
168,600
+0.01(+1.53%)
Mar 04, 2021
0.6750
0.7043
0.6147
0.6331
121,714
-0.01(-0.78%)
Mar 03, 2021
0.7100
0.7100
0.6000
0.6381
127,772
-0.02(-3.60%)
Mar 02, 2021
0.6778
0.6990
0.6289
0.6619
148,104
+0.00(+0.29%)
Mar 01, 2021
0.6371
0.6985
0.5800
0.6600
70,571
-0.01(-1.23%)
Feb 26, 2021
0.7495
0.7495
0.5785
0.6682
102,200
-0.07(-9.46%)
Feb 25, 2021
0.8156
0.8156
0.7175
0.7380
40,446
-0.02(-3.19%)
Feb 24, 2021
0.7300
0.7730
0.7300
0.7623
4,210
+0.01(+1.91%)
Feb 23, 2021
0.7741
0.7741
0.6900
0.7480
36,670
-0.03(-3.53%)
Feb 22, 2021
0.8755
0.8833
0.7176
0.7754
96,708
-0.11(-12.40%)
Feb 19, 2021
0.8600
0.9079
0.8600
0.8852
26,600
+0.02(+2.50%)
Feb 18, 2021
0.8750
0.9400
0.8387
0.8636
66,320
-0.08(-8.13%)
Feb 17, 2021
0.9400
0.9500
0.9300
0.9400
35,624
-0.00(-0.48%)
Feb 16, 2021
0.9399
0.9580
0.8088
0.9445
39,782
+0.01(+0.69%)
Feb 12, 2021
0.9597
0.9597
0.9144
0.9380
64,300
-0.01(-1.32%)
Feb 11, 2021
0.9917
1.000
0.9490
0.9505
26,150
-0.08(-7.39%)
Feb 10, 2021
1.040
1.040
1.010
1.026
67,045
-0.01(-1.31%)
Feb 09, 2021
1.015
1.040
0.9955
1.040
60,251
+0.02(+1.96%)
Feb 08, 2021
1.050
1.079
1.001
1.020
150,608
+0.00(+0.00%)
Feb 05, 2021
1.020
1.050
0.9644
1.020
173,600
+0.01(+1.04%)
Feb 04, 2021
1.045
1.050
0.9700
1.010
23,400
-0.01(-1.03%)
Feb 03, 2021
1.040
1.090
1.000
1.020
20,608
+0.01(+0.99%)
Feb 02, 2021
1.003
1.030
1.003
1.010
3,900
+0.02(+2.02%)
Feb 01, 2021
1.090
1.100
0.9900
0.9900
24,108
-0.10(-9.17%)
Jan 29, 2021
1.150
1.150
1.070
1.090
61,300
-0.07(-6.08%)
Jan 28, 2021
1.040
1.161
1.038
1.161
85,207
+0.10(+9.49%)
Jan 27, 2021
1.104
1.155
1.060
1.060
57,929
-0.04(-4.07%)
Jan 26, 2021
1.062
1.105
1.046
1.105
8,552
+0.02(+2.00%)
Jan 25, 2021
1.065
1.230
1.020
1.083
153,661
+0.03(+2.78%)
Jan 22, 2021
0.9026
1.150
0.9026
1.054
646,200
+0.14(+15.68%)
Jan 21, 2021
0.9386
0.9396
0.8100
0.9111
31,335
+0.05(+6.02%)
Jan 20, 2021
0.8910
0.8910
0.8581
0.8594
10,850
-0.04(-4.37%)
Jan 19, 2021
0.9000
0.9230
0.8977
0.8987
2,562
-0.01(-0.99%)
Jan 15, 2021
0.9000
0.9077
0.8564
0.9077
24,200
+0.02(+1.99%)
Jan 14, 2021
0.9000
0.9000
0.8700
0.8900
11,824
-0.04(-4.30%)
Jan 13, 2021
0.9520
0.9520
0.9160
0.9300
8,425
-0.03(-3.12%)
Jan 12, 2021
0.9562
0.9600
0.9562
0.9600
5,600
+0.00(+0.00%)
Jan 11, 2021
0.9600
0.9600
0.9600
0.9600
5,000
-0.03(-2.74%)
Jan 08, 2021
0.9900
1.000
0.9870
0.9870
7,700
+0.01(+0.71%)
Jan 07, 2021
1.000
1.000
0.9800
0.9800
12,366
-0.00(-0.20%)
Jan 06, 2021
1.010
1.010
0.9681
0.9820
29,001
+0.04(+4.74%)
Jan 04, 2021
0.9376
0.9376
0.9376
0
-0.05(-5.29%)
Dec 31, 2020
0.9900
0.9900
0.9900
17,120
+0.04(+4.21%)
Dec 30, 2020
0.9789
0.9789
0.9500
0.9500
17,120
-0.03(-2.94%)
Dec 29, 2020
0.9798
0.9798
0.9788
0.9788
3,000
-0.04(-4.04%)
Dec 23, 2020
1.020
1.020
1.020
0
+0.08(+8.50%)
Dec 22, 2020
0.9500
0.9651
0.9400
0.9401
8,358
-0.01(-0.91%)
Dec 21, 2020
0.9914
1.000
0.9447
0.9487
42,236
-0.05(-5.13%)
Dec 18, 2020
1.002
1.020
0.9920
1.000
16,500
-0.01(-0.99%)
Dec 17, 2020
1.022
1.024
0.9900
1.010
5,579
+0.00(+0.38%)
Dec 16, 2020
1.000
1.030
0.9684
1.006
27,536
+0.03(+2.67%)
Dec 15, 2020
1.020
1.020
0.9682
0.9800
32,142
+0.05(+5.54%)
Dec 14, 2020
0.9288
0.9400
0.9286
0.9286
15,050
-0.01(-1.21%)
Dec 11, 2020
0.9410
0.9443
0.9400
0.9400
15,400
+0.02(+1.96%)
Dec 10, 2020
0.9489
0.9489
0.8800
0.9219
6,350
+0.00(+0.21%)
Dec 09, 2020
0.9341
0.9341
0.9174
0.9200
7,226
-0.01(-1.08%)
Dec 08, 2020
0.9300
0.9300
0.9300
0.9300
1,036
-0.00(-0.18%)
Dec 07, 2020
0.9600
0.9995
0.9317
0.9317
5,829
-0.03(-3.59%)
Dec 04, 2020
0.9800
1.030
0.9576
0.9664
64,600
+0.06(+6.20%)
Dec 03, 2020
0.9100
0.9100
0.9100
10
+0.00(+0.00%)
Dec 02, 2020
0.9500
0.9500
0.9100
0.9100
5,665
-0.02(-2.36%)
Dec 01, 2020
0.9284
0.9344
0.9100
0.9320
28,900
-0.04(-4.34%)
Nov 30, 2020
1.020
1.080
0.9743
0.9743
6,245
-0.05(-4.48%)
Nov 27, 2020
1.026
1.030
1.011
1.020
17,400
+0.10(+10.91%)
Nov 25, 2020
0.9270
0.9270
0.8970
0.9197
8,400
+0.05(+5.71%)
Nov 24, 2020
0.8700
0.8700
0.8700
0.8700
250
+0.01(+0.93%)
Nov 23, 2020
0.8733
0.9132
0.8602
0.8620
12,200
-0.05(-5.27%)
Nov 18, 2020
0.9100
0.9100
0.9100
0
+0.02(+2.25%)
Nov 17, 2020
0.8987
0.8987
0.8895
0.8900
2,360
+0.00(+0.03%)
Nov 16, 2020
0.9600
0.9600
0.8897
0.8897
23,850
+0.06(+7.19%)
Nov 13, 2020
0.8420
0.8714
0.8300
0.8300
13,200
+0.06(+8.13%)
Nov 12, 2020
0.8824
0.8824
0.7676
0.7676
4,020
-0.11(-12.80%)
Nov 11, 2020
0.8803
0.8803
0.8803
0.8803
1,500
+0.00(+0.00%)
Nov 10, 2020
0.8878
0.8878
0.8803
0.8803
3,847
-0.01(-1.09%)
Nov 09, 2020
0.9000
0.9380
0.8900
0.8900
19,430
-0.07(-6.94%)
Nov 06, 2020
0.9850
0.9850
0.9564
0.9564
4,400
-0.01(-1.40%)
Nov 05, 2020
1.036
1.036
0.9700
0.9700
13,475
+0.07(+7.73%)
Nov 03, 2020
0.9004
0.9004
0.9004
0
-0.04(-4.11%)
Nov 02, 2020
1.000
1.000
0.9390
0.9390
3,035
-0.05(-4.78%)
Oct 30, 2020
1.066
1.066
0.9861
0.9861
17,200
-0.01(-1.39%)
Oct 29, 2020
1.044
1.111
1.000
1.000
8,965
+0.07(+7.82%)
Oct 28, 2020
0.9700
0.9740
0.8168
0.9275
50,965
-0.04(-4.29%)
Oct 27, 2020
1.048
1.048
0.9550
0.9691
54,348
-0.06(-6.18%)
Oct 26, 2020
1.018
1.122
0.9000
1.033
45,991
+0.21(+25.12%)
Oct 23, 2020
0.7909
0.8542
0.7909
0.8255
36,600
+0.10(+13.77%)
Oct 22, 2020
0.7025
0.7343
0.6772
0.7256
25,061
+0.04(+6.52%)
Oct 21, 2020
0.6729
0.7050
0.6700
0.6812
10,441
+0.02(+3.21%)
Oct 20, 2020
0.6707
0.7125
0.6600
0.6600
51,100
-0.02(-2.51%)
Oct 19, 2020
0.5980
0.6871
0.5979
0.6770
60,050
+0.07(+10.89%)
Oct 16, 2020
0.5981
0.6174
0.5636
0.6105
66,200
+0.08(+15.19%)
Oct 15, 2020
0.5470
0.5496
0.5300
0.5300
22,350
-0.05(-8.62%)
Oct 14, 2020
0.5800
0.5800
0.5800
26
+0.00(+0.00%)
Oct 13, 2020
0.5600
0.5800
0.5600
0.5800
11,000
+0.03(+5.45%)
Oct 12, 2020
0.5500
0.5500
0.5500
0.5500
4,000
+0.00(+0.68%)
Oct 09, 2020
0.5350
0.5463
0.5300
0.5463
4,500
+0.00(+0.85%)
Oct 08, 2020
0.5402
0.5417
0.5300
0.5417
2,448
-0.00(-0.42%)
Oct 07, 2020
0.5384
0.5583
0.5300
0.5440
16,446
-0.03(-4.56%)
Oct 06, 2020
0.5563
0.5754
0.5563
0.5700
15,253
+0.05(+10.34%)
Oct 05, 2020
0.4900
0.5166
0.4900
0.5166
58,749
+0.03(+6.25%)
Oct 02, 2020
0.4312
0.4862
0.4312
0.4862
5,200
+0.02(+4.56%)
Oct 01, 2020
0.4650
0.4650
0.4650
0.4650
19,083
-0.00(-0.94%)
Sep 30, 2020
0.4694
0.4694
0.4694
0.4694
1,000
+0.02(+5.44%)
Sep 28, 2020
0.4452
0.4452
0.4452
0
+0.02(+4.24%)
Sep 25, 2020
0.4658
0.4658
0.3774
0.4271
75,200
+0.01(+2.45%)
Sep 24, 2020
0.4588
0.4589
0.4169
0.4169
8,349
-0.01(-3.05%)
Sep 23, 2020
0.4551
0.4551
0.4300
0.4300
12,000
+0.00(+0.00%)
Sep 21, 2020
0.4300
0.4300
0.4300
0
-0.07(-14.00%)
Sep 18, 2020
0.5044
0.5100
0.5000
0.5000
28,000
-0.03(-5.66%)
Sep 17, 2020
0.5209
0.5300
0.5209
0.5300
2,000
-0.01(-1.85%)
Sep 16, 2020
0.5500
0.5500
0.5400
0.5400
3,000
-0.02(-3.35%)
Sep 15, 2020
0.5587
0.5587
0.5587
0.5587
1,000
+0.02(+3.20%)
Sep 14, 2020
0.5200
0.5414
0.5200
0.5414
8,850
+0.01(+2.42%)
Sep 10, 2020
0.5286
0.5286
0.5286
0
-0.05(-8.99%)
Sep 09, 2020
0.5808
0.5808
0.5808
0.5808
500
-0.00(-0.55%)
Sep 08, 2020
0.5918
0.5918
0.5549
0.5840
17,195
+0.03(+5.24%)
Sep 04, 2020
0.5300
0.5549
0.5074
0.5549
19,500
-0.01(-2.12%)
Sep 03, 2020
0.6150
0.6494
0.5500
0.5669
24,838
-0.07(-10.64%)
Sep 02, 2020
0.6146
0.6344
0.6126
0.6344
4,800
+0.01(+2.03%)
Sep 01, 2020
0.6500
0.6500
0.6081
0.6218
55,072
-0.01(-2.06%)
Aug 31, 2020
0.6232
0.6500
0.6232
0.6349
73,143
+0.09(+17.57%)
Aug 28, 2020
0.5395
0.5736
0.5381
0.5400
24,600
-0.01(-1.78%)
Aug 27, 2020
0.5451
0.5499
0.5300
0.5498
25,743
+0.01(+1.31%)
Aug 26, 2020
0.5510
0.5510
0.5062
0.5427
13,286
+0.01(+1.14%)
Aug 25, 2020
0.5475
0.5500
0.5247
0.5366
19,712
+0.03(+6.83%)
Aug 24, 2020
0.4600
0.5023
0.3950
0.5023
42,942
+0.04(+8.91%)
Aug 21, 2020
0.4333
0.4703
0.4300
0.4612
19,400
+0.01(+3.27%)
Aug 20, 2020
0.4200
0.4466
0.4200
0.4466
9,585
+0.04(+8.61%)
Aug 19, 2020
0.4300
0.4300
0.4000
0.4112
26,401
-0.02(-4.37%)
Aug 18, 2020
0.5500
0.6026
0.4237
0.4300
206,639
-0.07(-13.72%)
Aug 17, 2020
0.4956
0.5110
0.4674
0.4984
37,760
+0.05(+11.82%)
Aug 14, 2020
0.4323
0.4544
0.4323
0.4457
37,300
+0.03(+6.27%)
Aug 13, 2020
0.4214
0.4500
0.3901
0.4194
97,049
+0.00(+0.70%)
Aug 12, 2020
0.3912
0.4165
0.3894
0.4165
15,900
+0.05(+14.74%)
Aug 11, 2020
0.3613
0.3799
0.3613
0.3630
8,500
+0.02(+4.85%)
Aug 10, 2020
0.3495
0.3544
0.3200
0.3462
60,600
+0.02(+4.94%)
Aug 07, 2020
0.3646
0.3646
0.3082
0.3299
61,000
-0.04(-10.04%)
Aug 06, 2020
0.3444
0.3761
0.3444
0.3667
83,363
-0.01(-2.68%)
Aug 05, 2020
0.4176
0.4400
0.3490
0.3768
26,280
-0.05(-11.30%)
Aug 04, 2020
0.3778
0.6300
0.3481
0.4248
76,380
+0.07(+21.37%)
Aug 03, 2020
0.3300
0.3600
0.3300
0.3500
54,174
+0.02(+6.06%)
Jul 31, 2020
0.2873
0.3300
0.2815
0.3300
127,200
+0.04(+15.22%)
Jul 30, 2020
0.2429
0.2900
0.2290
0.2864
180,830
+0.06(+24.52%)
Jul 29, 2020
0.2270
0.2321
0.2268
0.2300
69,517
+0.01(+2.68%)
Jul 28, 2020
0.2294
0.2294
0.2240
0.2240
20,500
-0.01(-2.40%)
Jul 27, 2020
0.2240
0.2300
0.2240
0.2295
26,510
+0.02(+9.86%)
Jul 24, 2020
0.2050
0.2089
0.2021
0.2089
26,800
+0.00(+2.15%)
Jul 23, 2020
0.2200
0.2200
0.2045
0.2045
46,560
-0.02(-9.35%)
Jul 22, 2020
0.2166
0.2258
0.2166
0.2256
8,694
+0.01(+2.55%)
Jul 21, 2020
0.2100
0.2200
0.2000
0.2200
103,550
+0.00(+0.00%)
Jul 20, 2020
0.2300
0.2321
0.2180
0.2200
44,750
+0.00(+1.10%)
Jul 17, 2020
0.2100
0.2200
0.2057
0.2176
67,500
+0.02(+8.64%)
Jul 16, 2020
0.2050
0.2100
0.2000
0.2003
10,601
-0.00(-1.33%)
Jul 15, 2020
0.1950
0.2030
0.1950
0.2030
7,363
-0.01(-3.33%)
Jul 14, 2020
0.2000
0.2100
0.1804
0.2100
57,104
+0.02(+13.51%)
Jul 13, 2020
0.2000
0.2000
0.1844
0.1850
23,420
+0.01(+4.64%)
Jul 10, 2020
0.1723
0.1850
0.1700
0.1768
49,500
+0.01(+7.15%)
Jul 09, 2020
0.1600
0.1650
0.1600
0.1650
12,050
+0.01(+3.13%)
Jul 07, 2020
0.1600
0.1600
0.1600
0
+0.02(+11.34%)
Jul 06, 2020
0.1352
0.1437
0.1352
0.1437
5,500
+0.02(+17.98%)
Jul 02, 2020
0.1228
0.1265
0.1218
0.1218
14,600
-0.01(-6.16%)
Jul 01, 2020
0.1208
0.1298
0.1208
0.1298
9,573
+0.01(+10.56%)
Jun 30, 2020
0.1168
0.1174
0.1142
0.1174
14,700
-0.00(-0.51%)
Jun 29, 2020
0.1180
0.1180
0.1180
0.1180
4,000
+0.00(+0.17%)
Jun 26, 2020
0.1100
0.1178
0.1100
0.1178
51,200
-0.00(-1.92%)
Jun 25, 2020
0.1201
0.1201
0.1201
0.1201
3,450
+0.00(+2.83%)
Jun 24, 2020
0.1300
0.1300
0.1168
0.1168
30,000
-0.01(-4.18%)
Jun 23, 2020
0.1250
0.1300
0.1202
0.1219
21,300
-0.01(-5.06%)
Jun 22, 2020
0.1300
0.1300
0.1277
0.1284
25,000
+0.00(+0.55%)
Jun 18, 2020
0.1277
0.1277
0.1277
0
+0.01(+4.16%)
Jun 16, 2020
0.1226
0.1226
0.1226
0
-0.01(-5.69%)
Jun 15, 2020
0.1300
0.1300
0.1300
0.1300
7,000
-0.01(-7.14%)
Jun 12, 2020
0.1292
0.1400
0.1292
0.1400
166,500
+0.02(+19.86%)
Jun 11, 2020
0.1280
0.1280
0.1168
0.1168
29,000
-0.01(-8.89%)
Jun 10, 2020
0.1175
0.1282
0.1175
0.1282
15,000
+0.01(+4.06%)
Jun 09, 2020
0.1309
0.1309
0.1100
0.1232
34,800
-0.01(-5.88%)
Jun 08, 2020
0.1387
0.1387
0.1230
0.1309
14,300
+0.00(+1.00%)
Jun 05, 2020
0.1296
0.1296
0.1296
0.1296
300
+0.00(+0.00%)
Jun 04, 2020
0.1219
0.1486
0.1219
0.1296
9,350
+0.00(+2.86%)
Jun 03, 2020
0.1311
0.1750
0.1195
0.1260
19,650
-0.00(-3.08%)
Jun 02, 2020
0.1285
0.1324
0.1285
0.1300
2,400
+0.01(+11.30%)
Jun 01, 2020
0.1168
0.1168
0.1168
0.1168
4,500
-0.00(-0.93%)
May 29, 2020
0.1324
0.1324
0.1179
0.1179
1,300
-0.01(-6.21%)
May 28, 2020
0.1383
0.1383
0.1200
0.1257
16,000
+0.00(+3.71%)
May 27, 2020
0.1326
0.1326
0.1212
0.1212
11,185
-0.00(-0.57%)
May 26, 2020
0.1300
0.1300
0.1200
0.1219
21,300
-0.01(-6.23%)
May 22, 2020
0.1172
0.1334
0.1172
0.1300
8,400
+0.01(+8.33%)
May 21, 2020
0.1331
0.1351
0.1200
0.1200
27,600
-0.02(-11.89%)
May 20, 2020
0.1350
0.1381
0.1254
0.1362
35,235
+0.01(+8.53%)
May 19, 2020
0.1441
0.1792
0.1254
0.1255
66,056
-0.07(-37.25%)
May 18, 2020
0.2000
0.3300
0.0990
0.2000
96,099
+0.01(+5.43%)
May 15, 2020
0.1075
0.1897
0.1075
0.1897
12,200
+0.06(+50.32%)
May 14, 2020
0.1397
0.1419
0.1262
0.1262
57,300
-0.01(-9.86%)
May 13, 2020
0.2000
0.2000
0.1400
0.1400
32,607
-0.03(-17.65%)
May 08, 2020
0.1700
0.1700
0.1700
0
-0.01(-5.71%)
May 05, 2020
0.1803
0.1803
0.1803
0
+0.00(+2.33%)
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.