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
Houston Natural Resources Corp
(OP:
HNRC
)
0.0195
-0.0005 (-2.50%)
Streaming Delayed Price
Updated: 3:42 PM EDT, May 8, 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 (%)
Mar 31, 2022
0.5400
0.5400
0.4000
0.4929
30,777
-0.04(-7.00%)
Mar 30, 2022
0.5900
0.5900
0.5200
0.5300
27,777
-0.01(-1.85%)
Mar 29, 2022
0.5700
0.6000
0.5385
0.5400
74,363
-0.03(-5.26%)
Mar 28, 2022
0.6350
0.6400
0.5500
0.5700
55,064
-0.07(-10.24%)
Mar 25, 2022
0.6400
0.6800
0.6000
0.6350
89,277
+0.04(+5.83%)
Mar 24, 2022
0.7472
0.7472
0.5651
0.6000
214,360
-0.15(-20.00%)
Mar 23, 2022
0.5300
0.7950
0.5209
0.7500
462,061
+0.21(+38.89%)
Mar 22, 2022
0.5150
0.5400
0.4700
0.5400
120,309
+0.02(+3.85%)
Mar 21, 2022
0.4800
0.5300
0.4750
0.5200
85,453
+0.03(+7.11%)
Mar 18, 2022
0.4856
0.4856
0.3710
0.4855
74,144
+0.03(+6.70%)
Mar 17, 2022
0.3999
0.4900
0.3800
0.4550
67,447
+0.07(+19.71%)
Mar 16, 2022
0.3950
0.3950
0.3801
0.3801
2,949
-0.01(-3.16%)
Mar 15, 2022
0.3805
0.4200
0.3700
0.3925
59,214
-0.02(-4.27%)
Mar 14, 2022
0.4100
0.4500
0.4000
0.4100
22,845
-0.04(-8.89%)
Mar 11, 2022
0.5000
0.5200
0.4200
0.4500
80,731
-0.08(-15.49%)
Mar 10, 2022
0.4600
0.6150
0.4100
0.5325
242,777
+0.08(+17.06%)
Mar 09, 2022
0.4550
0.4600
0.3713
0.4549
193,330
+0.00(+1.09%)
Mar 08, 2022
0.3425
0.4500
0.3300
0.4500
206,961
+0.10(+28.57%)
Mar 07, 2022
0.3300
0.3900
0.3100
0.3500
136,590
-0.01(-2.78%)
Mar 04, 2022
0.3000
0.4050
0.3000
0.3600
169,475
+0.03(+9.09%)
Mar 03, 2022
0.3001
0.3900
0.3000
0.3300
61,216
+0.00(+1.04%)
Mar 02, 2022
0.3400
0.3500
0.3000
0.3266
48,368
-0.01(-3.94%)
Mar 01, 2022
0.3400
0.3500
0.3286
0.3400
20,110
-0.03(-9.33%)
Feb 28, 2022
0.3500
0.4000
0.3500
0.3750
15,260
+0.02(+4.17%)
Feb 25, 2022
0.3600
0.3600
0.3500
0.3600
32,360
-0.04(-10.00%)
Feb 24, 2022
0.3700
0.4000
0.3500
0.4000
49,359
-0.01(-2.44%)
Feb 23, 2022
0.3600
0.4100
0.3525
0.4100
46,191
+0.01(+2.63%)
Feb 22, 2022
0.3500
0.4300
0.3499
0.3995
28,227
+0.02(+5.13%)
Feb 18, 2022
0.3800
0
-0.08(-17.21%)
Feb 17, 2022
0.4000
0.4590
0.3600
0.4590
71,724
+0.05(+11.95%)
Feb 16, 2022
0.4000
0.4300
0.3800
0.4100
31,405
-0.03(-6.82%)
Feb 15, 2022
0.3350
0.4890
0.3350
0.4400
55,449
+0.04(+10.00%)
Feb 14, 2022
0.4498
0.4500
0.4000
0.4000
13,525
-0.09(-18.37%)
Feb 10, 2022
0.4900
26
+0.09(+22.50%)
Feb 09, 2022
0.4900
0.4900
0.4000
0.4000
10,530
-0.09(-18.37%)
Feb 08, 2022
0.4900
0.4900
0.3800
0.4900
11,394
+0.13(+36.07%)
Feb 07, 2022
0.4100
0.4900
0.3601
0.3601
28,470
-0.13(-26.51%)
Feb 04, 2022
0.4899
0.4900
0.4001
0.4900
20,640
+0.06(+13.69%)
Feb 03, 2022
0.4341
0.4310
0.4310
30,954
-0.06(-11.99%)
Feb 02, 2022
0.4897
0.4897
0.4897
0.4897
130
+0.04(+8.56%)
Feb 01, 2022
0.4520
0.4900
0.4400
0.4511
19,999
-0.04(-7.94%)
Jan 31, 2022
0.5700
0.5700
0.4443
0.4900
11,369
-0.02(-4.48%)
Jan 28, 2022
0.5500
0.5800
0.4275
0.5130
34,777
-0.04(-6.73%)
Jan 27, 2022
0.5000
0.5700
0.4900
0.5500
67,593
+0.06(+12.24%)
Jan 26, 2022
0.5099
0.5100
0.4040
0.4900
18,672
+0.09(+21.29%)
Jan 25, 2022
0.5200
0.5600
0.4040
0.4040
8,650
-0.12(-22.31%)
Jan 24, 2022
0.5500
0.5600
0.4933
0.5200
15,935
-0.04(-7.14%)
Jan 21, 2022
0.4021
0.5600
0.4021
0.5600
4,410
-0.01(-1.75%)
Jan 20, 2022
0.5699
0.5700
0.5400
0.5700
7,492
+0.02(+3.64%)
Jan 19, 2022
0.5550
0.5700
0.5500
0.5500
16,500
+0.05(+10.00%)
Jan 18, 2022
0.5250
0.5700
0.4998
0.5000
4,355
-0.07(-12.28%)
Jan 14, 2022
0.5700
0
+0.09(+18.77%)
Jan 13, 2022
0.5500
0.5500
0.3097
0.4799
25,751
-0.09(-15.81%)
Jan 12, 2022
0.5600
0.5800
0.4500
0.5700
20,224
-0.01(-1.72%)
Jan 11, 2022
0.3625
0.5800
0.3475
0.5800
27,880
+0.09(+18.85%)
Jan 10, 2022
0.5400
0.5400
0.1568
0.4880
31,757
-0.05(-9.63%)
Jan 07, 2022
0.5402
0.5402
0.5400
0.5400
6,125
-0.04(-6.90%)
Jan 06, 2022
0.5800
0.5800
0.5800
0.5800
668
-0.03(-4.90%)
Jan 05, 2022
0.6098
0.6099
0.6098
0.6099
354
+0.03(+5.19%)
Jan 04, 2022
0.5801
0.5801
0.5400
0.5798
20,823
-0.04(-6.48%)
Jan 03, 2022
0.6200
0.6300
0.6200
0.6200
4,000
-0.03(-4.62%)
Dec 31, 2021
0.5400
0.6500
0.5400
0.6500
15,878
+0.05(+8.33%)
Dec 30, 2021
0.5550
0.6000
0.5400
0.6000
25,843
+0.02(+2.86%)
Dec 29, 2021
0.6300
0.6500
0.5833
0.5833
6,064
-0.03(-4.38%)
Dec 28, 2021
0.6150
0.6150
0.5550
0.6100
15,652
-0.01(-1.61%)
Dec 27, 2021
0.6500
0.6500
0.6101
0.6200
1,504
-0.02(-3.13%)
Dec 23, 2021
0.6500
0.6500
0.6200
0.6400
5,666
-0.01(-1.54%)
Dec 22, 2021
0.6398
0.6500
0.6301
0.6500
6,933
+0.04(+5.69%)
Dec 21, 2021
0.6100
0.6499
0.6000
0.6150
7,234
-0.01(-0.81%)
Dec 20, 2021
0.6200
0.6200
0.6199
0.6200
3,087
-0.00(-0.78%)
Dec 17, 2021
0.6000
0.6500
0.5900
0.6249
11,777
+0.03(+4.20%)
Dec 16, 2021
0.6500
0.6500
0.5997
0.5997
7,997
-0.05(-7.74%)
Dec 15, 2021
0.6100
0.6500
0.6050
0.6500
14,327
+0.05(+8.39%)
Dec 14, 2021
0.5801
0.5997
0.5400
0.5997
20,314
-0.04(-6.30%)
Dec 13, 2021
0.7000
0.7000
0.5901
0.6400
22,777
-0.01(-1.54%)
Dec 10, 2021
0.6500
0.7800
0.5700
0.6500
18,067
-0.14(-17.72%)
Dec 09, 2021
0.7502
0.7900
0.7499
0.7900
1,777
-0.01(-1.25%)
Dec 08, 2021
0.7999
0.8000
0.7990
0.8000
3,733
+0.02(+2.56%)
Dec 07, 2021
0.7400
0.7900
0.7250
0.7800
12,311
+0.08(+11.43%)
Dec 06, 2021
0.7050
0.7250
0.7000
0.7000
8,801
+0.00(+0.00%)
Dec 03, 2021
0.7000
0.7100
0.6900
0.7000
20,461
+0.00(+0.00%)
Dec 02, 2021
0.6543
0.7000
0.6300
0.7000
13,336
+0.00(+0.03%)
Dec 01, 2021
0.8750
0.8750
0.6000
0.6998
39,584
-0.17(-19.97%)
Nov 30, 2021
0.8751
0.8752
0.8050
0.8744
11,777
-0.00(-0.07%)
Nov 29, 2021
0.8500
0.9900
0.8499
0.8750
8,777
+0.03(+2.94%)
Nov 26, 2021
1.080
1.080
0.7500
0.8500
26,455
-0.34(-28.57%)
Nov 24, 2021
1.130
1.190
0.8100
1.190
9,265
+0.00(+0.00%)
Nov 23, 2021
1.000
1.200
1.000
1.190
27,900
-0.01(-0.83%)
Nov 22, 2021
1.130
1.200
0.6550
1.200
42,666
+0.06(+5.26%)
Nov 19, 2021
1.150
1.200
1.080
1.140
39,666
-0.06(-5.00%)
Nov 18, 2021
1.250
1.200
1.180
1.200
57,777
+0.01(+0.84%)
Nov 17, 2021
1.130
1.200
1.110
1.190
75,633
+0.04(+3.48%)
Nov 16, 2021
1.080
1.150
0.9750
1.150
67,666
+0.00(+0.00%)
Nov 15, 2021
1.200
1.200
1.000
1.150
18,099
-0.03(-2.13%)
Nov 12, 2021
0.7500
1.200
0.7005
1.175
131,977
+0.43(+56.67%)
Nov 11, 2021
0.7000
0.7500
0.6825
0.7500
18,486
+0.05(+7.14%)
Nov 09, 2021
0.6300
0.7000
0.5875
0.7000
43,666
+0.07(+11.11%)
Nov 08, 2021
0.6425
0.6500
0.6300
0.6300
1,244
-0.02(-3.08%)
Nov 05, 2021
0.6900
0.6900
0.6400
0.6500
57,523
+0.00(+0.00%)
Nov 04, 2021
0.6500
0.6900
0.6500
0.6500
21,314
-0.04(-5.80%)
Nov 03, 2021
0.6900
0.6900
0.6900
0.6900
1,419
+0.00(+0.00%)
Nov 02, 2021
0.6999
0.6999
0.6500
0.6900
2,877
+0.00(+0.00%)
Nov 01, 2021
0.6500
0.6900
0.6500
0.6900
10,568
+0.01(+2.22%)
Oct 29, 2021
0.6502
0.6999
0.6502
0.6750
7,777
-0.02(-3.56%)
Oct 28, 2021
0.6750
0.6999
0.6500
0.6999
2,576
+0.05(+7.68%)
Oct 27, 2021
0.6900
0.7000
0.6500
0.6500
26,291
-0.04(-5.80%)
Oct 26, 2021
0.6500
0.6900
15,964
+0.07(+11.29%)
Oct 25, 2021
0.6100
0.7000
0.5265
0.6200
18,868
-0.08(-11.43%)
Oct 22, 2021
0.7100
0.7100
0.6500
0.7000
13,064
-0.01(-1.41%)
Oct 21, 2021
0.7100
0.7500
0.7100
0.7100
23,268
+0.01(+1.43%)
Oct 20, 2021
0.7200
0.7200
0.7000
0.7000
2,291
+0.00(+0.00%)
Oct 19, 2021
0.5800
0.7000
0.4000
0.7000
17,926
+0.04(+6.09%)
Oct 18, 2021
0.6600
0.6600
0.6102
0.6598
4,103
-0.02(-2.97%)
Oct 15, 2021
0.6800
0.6800
0.6451
0.6800
2,045
+0.00(+0.00%)
Oct 14, 2021
0.9677
0.9677
0.6100
0.6800
7,285
-0.07(-9.33%)
Oct 13, 2021
0.8650
0.9680
0.7500
0.7500
5,594
-0.01(-1.32%)
Oct 12, 2021
0.8198
0.8198
0.7504
0.7600
4,480
-0.06(-7.29%)
Oct 11, 2021
0.8600
0.8600
0.8198
0.8198
1,291
+0.01(+1.21%)
Oct 08, 2021
0.9500
0.9999
0.2500
0.8100
45,666
-0.19(-19.00%)
Oct 07, 2021
1.050
1.050
0.7000
1.000
37,107
-0.02(-1.96%)
Oct 06, 2021
1.080
1.100
0.8500
1.020
11,638
-0.08(-7.27%)
Oct 05, 2021
1.130
1.140
1.060
1.100
10,857
-0.04(-3.51%)
Oct 04, 2021
1.100
1.140
1.050
1.140
12,953
+0.00(+0.00%)
Oct 01, 2021
1.130
1.140
1.130
1.140
1,501
+0.01(+0.88%)
Sep 30, 2021
1.300
1.300
1.060
1.130
5,666
-0.12(-9.60%)
Sep 29, 2021
1.200
1.250
1.150
1.250
9,890
+0.03(+2.46%)
Sep 28, 2021
1.050
1.300
0.8101
1.220
14,264
-0.06(-4.69%)
Sep 27, 2021
1.250
1.300
1.250
1.280
7,149
-0.02(-1.54%)
Sep 24, 2021
1.500
1.500
0.9800
1.300
25,975
-0.17(-11.56%)
Sep 23, 2021
1.460
1.500
1.450
1.470
15,679
+0.01(+0.68%)
Sep 22, 2021
1.450
1.490
1.400
1.460
2,827
-0.03(-2.01%)
Sep 21, 2021
1.550
1.550
1.490
1.490
1,231
-0.06(-3.87%)
Sep 20, 2021
1.500
1.550
1.495
1.550
4,777
-0.05(-3.13%)
Sep 17, 2021
1.500
1.600
1.490
1.600
17,777
+0.10(+6.67%)
Sep 16, 2021
1.500
1.500
1.280
1.500
7,777
-0.08(-5.06%)
Sep 15, 2021
1.440
1.600
1.090
1.580
31,505
+0.18(+12.86%)
Sep 14, 2021
1.440
1.600
1.400
1.400
12,004
+0.00(+0.36%)
Sep 13, 2021
1.550
1.550
1.030
1.395
17,212
-0.10(-7.00%)
Sep 10, 2021
1.400
1.550
1.400
1.500
5,230
-0.05(-3.23%)
Sep 09, 2021
1.410
1.600
1.410
1.550
13,666
-0.04(-2.52%)
Sep 08, 2021
1.550
1.590
1.500
1.590
5,598
+0.04(+2.58%)
Sep 07, 2021
1.600
1.600
1.550
1.550
8,263
-0.05(-3.13%)
Sep 03, 2021
1.655
1.680
1.570
1.600
7,877
-0.08(-4.76%)
Sep 02, 2021
1.630
1.680
1.610
1.680
5,389
+0.07(+4.35%)
Sep 01, 2021
1.700
1.700
1.600
1.610
13,906
-0.07(-4.17%)
Aug 31, 2021
1.570
1.680
1.570
1.680
11,234
+0.00(+0.00%)
Aug 30, 2021
1.680
1.680
1.570
1.680
5,002
+0.00(+0.00%)
Aug 27, 2021
1.800
1.800
1.680
1.680
2,736
-0.12(-6.67%)
Aug 26, 2021
1.750
1.850
1.570
1.800
82,104
+0.05(+2.86%)
Aug 25, 2021
1.800
1.900
1.620
1.750
38,398
-0.10(-5.41%)
Aug 24, 2021
1.700
1.850
1.620
1.850
11,950
+0.15(+8.82%)
Aug 23, 2021
1.890
1.890
1.650
1.700
29,801
-0.15(-8.11%)
Aug 20, 2021
1.800
1.850
1.800
1.850
22,034
+0.15(+8.82%)
Aug 19, 2021
1.750
1.800
1.700
1.700
7,342
-0.15(-8.11%)
Aug 18, 2021
1.900
1.900
1.650
1.850
29,100
+0.10(+5.71%)
Aug 17, 2021
1.570
1.950
1.570
1.750
33,888
+0.00(+0.00%)
Aug 16, 2021
1.630
2.000
1.570
1.750
122,198
+0.12(+7.36%)
Aug 13, 2021
1.535
1.630
1.535
1.630
9,848
+0.03(+1.87%)
Aug 12, 2021
1.600
1.630
1.550
1.600
15,502
-0.08(-4.76%)
Aug 11, 2021
1.510
1.680
1.510
1.680
11,266
+0.05(+3.07%)
Aug 10, 2021
1.650
1.680
1.630
1.630
5,017
+0.00(+0.00%)
Aug 09, 2021
1.680
1.780
1.595
1.630
4,561
-0.15(-8.43%)
Aug 06, 2021
1.800
1.800
1.780
1.780
4,044
-0.02(-1.11%)
Aug 05, 2021
1.830
1.830
1.650
1.800
7,593
+0.10(+5.88%)
Aug 04, 2021
1.650
1.850
1.650
1.700
2,345
+0.12(+7.59%)
Aug 03, 2021
1.750
1.750
1.550
1.580
16,448
-0.20(-11.11%)
Aug 02, 2021
1.850
1.950
1.778
1.778
2,766
-0.17(-8.85%)
Jul 30, 2021
1.980
2.000
1.650
1.950
32,797
+0.15(+8.33%)
Jul 29, 2021
1.830
1.900
1.560
1.800
42,199
-0.18(-9.09%)
Jul 28, 2021
1.980
1.980
1.890
1.980
2,778
-0.01(-0.50%)
Jul 27, 2021
2.140
2.140
1.790
1.990
17,609
-0.16(-7.44%)
Jul 26, 2021
2.345
2.370
2.030
2.150
13,777
-0.17(-7.33%)
Jul 23, 2021
2.000
2.320
2.000
2.320
59,344
+0.32(+16.00%)
Jul 22, 2021
1.750
2.000
1.750
2.000
36,067
+0.18(+9.59%)
Jul 21, 2021
1.800
1.950
1.760
1.825
5,205
+0.07(+4.29%)
Jul 20, 2021
1.950
1.950
1.750
1.750
1,381
+0.00(+0.00%)
Jul 19, 2021
1.810
1.810
1.560
1.750
11,524
+0.03(+1.74%)
Jul 16, 2021
1.720
1.720
1.720
1.720
380
-0.23(-11.79%)
Jul 15, 2021
2.000
2.000
1.750
1.950
6,725
-0.05(-2.50%)
Jul 14, 2021
1.800
2.000
1.760
2.000
7,811
+0.05(+2.56%)
Jul 13, 2021
1.980
2.000
1.950
1.950
1,802
-0.03(-1.52%)
Jul 12, 2021
2.090
2.090
1.820
1.980
7,670
-0.11(-5.26%)
Jul 09, 2021
2.000
2.090
2.000
2.090
7,689
+0.09(+4.50%)
Jul 08, 2021
2.000
2.015
1.950
2.000
4,521
+0.00(+0.00%)
Jul 07, 2021
2.000
2.100
2.000
2.000
2,623
-0.09(-4.31%)
Jul 06, 2021
2.100
2.100
1.950
2.090
3,978
+0.09(+4.50%)
Jul 02, 2021
1.950
2.000
1.900
2.000
6,472
+0.05(+2.56%)
Jul 01, 2021
2.120
2.150
1.500
1.950
18,180
-0.20(-9.30%)
Jun 30, 2021
2.075
2.280
2.050
2.150
9,943
+0.10(+4.88%)
Jun 29, 2021
2.070
2.070
1.900
2.050
7,750
-0.05(-2.38%)
Jun 28, 2021
2.120
2.150
2.100
2.100
4,374
-0.05(-2.33%)
Jun 25, 2021
2.150
2.150
2.030
2.150
5,469
+0.00(+0.00%)
Jun 24, 2021
2.380
2.380
2.000
2.150
11,155
-0.10(-4.44%)
Jun 23, 2021
2.250
2.300
2.095
2.250
18,330
+0.01(+0.45%)
Jun 22, 2021
2.250
2.250
2.220
2.240
6,328
+0.02(+0.90%)
Jun 21, 2021
2.240
2.240
2.220
2.220
776
+0.02(+0.91%)
Jun 18, 2021
2.200
2.250
2.200
2.200
2,152
+0.00(+0.00%)
Jun 17, 2021
2.200
2.240
2.050
2.200
1,940
-0.05(-2.22%)
Jun 16, 2021
2.240
2.250
2.050
2.250
3,133
-0.03(-1.32%)
Jun 15, 2021
1.850
2.480
1.850
2.280
6,529
+0.28(+14.00%)
Jun 14, 2021
1.780
2.000
1.780
2.000
1,271
-0.05(-2.44%)
Jun 11, 2021
2.150
2.300
1.770
2.050
6,522
-0.25(-10.87%)
Jun 10, 2021
2.390
2.400
2.150
2.300
1,630
-0.01(-0.43%)
Jun 09, 2021
2.310
2.310
2.200
2.310
553
+0.06(+2.67%)
Jun 08, 2021
2.250
2.380
2.250
2.250
5,308
+0.05(+2.27%)
Jun 07, 2021
2.400
2.400
1.540
2.200
7,646
-0.19(-7.95%)
Jun 04, 2021
2.440
2.440
1.880
2.390
1,470
-0.01(-0.42%)
Jun 03, 2021
2.380
2.440
1.800
2.400
8,261
+0.04(+1.69%)
Jun 02, 2021
2.000
2.440
1.950
2.360
23,530
+0.46(+24.21%)
Jun 01, 2021
1.850
1.900
1.840
1.900
2,308
+0.05(+2.70%)
May 28, 2021
1.600
1.850
1.590
1.850
4,117
+0.15(+8.82%)
May 27, 2021
1.850
1.850
1.600
1.700
7,531
-0.10(-5.55%)
May 26, 2021
1.720
2.270
1.600
1.800
49,694
+0.30(+19.99%)
May 24, 2021
1.500
1.500
1.500
24
-0.24(-13.79%)
May 19, 2021
1.740
1.740
1.740
0
+0.00(+0.00%)
May 18, 2021
1.750
1.880
1.250
1.740
7,600
-0.16(-8.42%)
May 14, 2021
1.900
1.900
1.900
0
+0.35(+22.58%)
May 13, 2021
1.880
1.890
1.550
1.550
2,700
-0.34(-17.99%)
May 12, 2021
1.900
1.900
1.570
1.890
1,207
-0.01(-0.53%)
May 07, 2021
1.900
1.900
1.900
26
+0.40(+26.67%)
May 06, 2021
1.600
1.900
1.500
1.500
2,271
-0.40(-21.05%)
May 05, 2021
1.800
1.900
1.600
1.900
2,683
+0.00(+0.00%)
May 04, 2021
1.820
1.950
1.820
1.900
2,502
+0.10(+5.56%)
May 03, 2021
1.450
1.820
1.250
1.800
2,807
+0.33(+22.45%)
Apr 30, 2021
1.470
1.470
1.470
20
+0.00(+0.00%)
Apr 29, 2021
1.470
1.470
1.470
11
+0.00(+0.00%)
Apr 28, 2021
1.200
1.470
1.020
1.470
2,100
+0.22(+17.60%)
Apr 26, 2021
1.250
1.250
1.250
0
-0.75(-37.50%)
Apr 22, 2021
2.000
2.000
2.000
0
+0.01(+0.50%)
Apr 21, 2021
1.990
1.990
1.990
1.990
152
+0.13(+6.99%)
Apr 20, 2021
2.000
2.000
1.860
1.860
1,300
-0.60(-24.39%)
Apr 15, 2021
2.460
2.460
2.460
0
+0.00(+0.00%)
Apr 14, 2021
2.460
2.460
2.460
23
+0.00(+0.00%)
Apr 12, 2021
2.460
2.460
2.460
0
+0.01(+0.41%)
Apr 09, 2021
2.450
2.450
2.450
78
+0.00(+0.00%)
Apr 06, 2021
2.450
2.450
2.450
0
-0.05(-2.00%)
Apr 05, 2021
2.745
2.745
2.500
2.500
360
+0.50(+25.00%)
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.