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
Foremost Lithium Resource & Technology Ltd
(OP:
FRRSF
)
6.050
UNCHANGED
Last Price
Updated: 3:40 PM EDT, Aug 21, 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 (%)
Mar 31, 2023
0.1321
0.1321
0.1285
0.1285
14,000
+0.00(+2.72%)
Mar 30, 2023
0.1160
0.1337
0.1160
0.1251
116,351
-0.00(-0.40%)
Mar 29, 2023
0.1256
0.1256
0.1256
0.1256
2,560
+0.01(+4.67%)
Mar 28, 2023
0.1200
0.1251
0.1200
0.1200
22,326
-0.00(-3.23%)
Mar 27, 2023
0.1308
0.1308
0.1240
0.1240
41,500
-0.01(-5.05%)
Mar 24, 2023
0.1312
0.1312
0.1306
0.1306
5,443
-0.01(-6.78%)
Mar 23, 2023
0.1401
0.1401
0.1401
0.1401
20,500
+0.01(+5.66%)
Mar 22, 2023
0.1334
0.1395
0.1326
0.1326
127,700
-0.00(-3.56%)
Mar 21, 2023
0.1408
0.1408
0.1300
0.1375
32,600
-0.01(-6.02%)
Mar 20, 2023
0.1481
0.1481
0.1400
0.1463
878,651
-0.01(-5.61%)
Mar 17, 2023
0.1464
0.1550
0.1438
0.1550
50,775
+0.01(+7.04%)
Mar 16, 2023
0.1491
0.1491
0.1448
0.1448
10,669
-0.00(-1.36%)
Mar 15, 2023
0.1458
0.1494
0.1448
0.1468
54,847
-0.00(-2.72%)
Mar 14, 2023
0.1550
0.1575
0.1493
0.1509
54,100
+0.00(+0.33%)
Mar 13, 2023
0.1653
0.1653
0.1492
0.1504
234,001
-0.02(-10.53%)
Mar 10, 2023
0.1583
0.1681
0.1570
0.1681
211,911
+0.01(+7.21%)
Mar 09, 2023
0.1479
0.1600
0.1479
0.1568
20,100
+0.01(+8.81%)
Mar 08, 2023
0.1469
0.1469
0.1441
0.1441
13,000
-0.00(-0.62%)
Mar 07, 2023
0.1500
0.1525
0.1450
0.1450
282,290
-0.00(-1.56%)
Mar 06, 2023
0.1690
0.1690
0.1473
0.1473
105,653
-0.02(-9.30%)
Mar 03, 2023
0.1500
0.1624
0.1500
0.1624
10,500
+0.01(+8.27%)
Mar 02, 2023
0.1500
0.1500
0.1500
0.1500
700
-0.00(-1.70%)
Mar 01, 2023
0.1588
0.1622
0.1526
0.1526
63,661
-0.00(-1.04%)
Feb 28, 2023
0.1694
0.1694
0.1542
0.1542
80,020
-0.01(-5.92%)
Feb 27, 2023
0.1653
0.1731
0.1625
0.1639
193,135
+0.00(+2.44%)
Feb 24, 2023
0.1614
0.1621
0.1585
0.1600
10,100
-0.00(-2.08%)
Feb 23, 2023
0.1738
0.1738
0.1619
0.1634
29,600
-0.00(-0.79%)
Feb 22, 2023
0.1762
0.1770
0.1647
0.1647
51,900
-0.00(-2.14%)
Feb 21, 2023
0.1880
0.1880
0.1635
0.1683
318,876
-0.03(-13.25%)
Feb 17, 2023
0.1915
0.2000
0.1909
0.1940
323,155
+0.00(+1.15%)
Feb 16, 2023
0.1840
0.1918
0.1803
0.1918
37,504
+0.01(+5.97%)
Feb 15, 2023
0.1724
0.1900
0.1724
0.1810
38,325
+0.01(+7.42%)
Feb 14, 2023
0.1518
0.1724
0.1390
0.1685
33,578
+0.02(+15.41%)
Feb 13, 2023
0.1374
0.1460
0.1374
0.1460
60,873
+0.01(+4.21%)
Feb 10, 2023
0.1230
0.1401
0.1230
0.1401
45,060
+0.01(+5.26%)
Feb 09, 2023
0.1318
0.1331
0.1318
0.1331
20,847
-0.01(-4.93%)
Feb 08, 2023
0.1352
0.1400
0.1352
0.1400
1,500
+0.00(+2.71%)
Feb 07, 2023
0.1419
0.1419
0.1319
0.1363
201,100
-0.00(-2.64%)
Feb 06, 2023
0.1450
0.1500
0.1400
0.1400
175,350
-0.00(-1.55%)
Feb 03, 2023
0.1422
0.1422
0.1422
0.1422
5,000
+0.00(+0.92%)
Feb 02, 2023
0.1341
0.1450
0.1341
0.1409
6,450
+0.00(+0.79%)
Feb 01, 2023
0.1400
0.1400
0.1398
0.1398
43,000
+0.00(+1.82%)
Jan 31, 2023
0.1440
0.1440
0.1325
0.1373
21,079
-0.00(-1.93%)
Jan 30, 2023
0.1450
0.1450
0.1381
0.1400
19,350
-0.00(-2.78%)
Jan 27, 2023
0.1494
0.1524
0.1440
0.1440
18,300
-0.00(-3.03%)
Jan 26, 2023
0.1610
0.1610
0.1485
0.1485
11,617
-0.01(-8.33%)
Jan 25, 2023
0.1569
0.1620
0.1569
0.1620
43,900
+0.01(+5.06%)
Jan 24, 2023
0.1424
0.1584
0.1424
0.1542
144,850
+0.01(+10.46%)
Jan 23, 2023
0.1382
0.1450
0.1382
0.1396
15,700
-0.01(-6.81%)
Jan 20, 2023
0.1439
0.1498
0.1438
0.1498
23,550
+0.02(+13.06%)
Jan 19, 2023
0.1215
0.1325
0.1215
0.1325
99,611
+0.01(+9.05%)
Jan 18, 2023
0.1246
0.1249
0.1215
0.1215
23,300
-0.00(-2.80%)
Jan 17, 2023
0.1260
0.1275
0.1223
0.1250
10,990
+0.00(+2.54%)
Jan 13, 2023
0.1145
0.1219
0.1145
0.1219
49,100
+0.00(+1.50%)
Jan 12, 2023
0.1181
0.1201
0.1113
0.1201
28,413
+0.01(+4.43%)
Jan 11, 2023
0.1134
0.1175
0.1134
0.1150
47,200
+0.00(+1.41%)
Jan 10, 2023
0.1134
0.1200
0.1134
0.1134
1,100
-0.01(-5.58%)
Jan 09, 2023
0.1196
0.1221
0.1196
0.1201
69,500
+0.01(+8.88%)
Jan 06, 2023
0.1139
0.1139
0.1101
0.1103
140,500
-0.01(-5.32%)
Jan 05, 2023
0.1273
0.1273
0.1162
0.1165
13,071
-0.01(-5.74%)
Jan 04, 2023
0.1200
0.1236
0.1165
0.1236
11,657
+0.01(+6.19%)
Jan 03, 2023
0.1164
0.1164
0.1164
0.1164
50,000
-0.00(-0.94%)
Dec 30, 2022
0.1219
0.1219
0.1175
0.1175
165,000
-0.01(-6.52%)
Dec 29, 2022
0.1261
0.1261
0.1205
0.1257
44,500
+0.01(+7.44%)
Dec 28, 2022
0.1210
0.1220
0.1108
0.1170
24,600
+0.01(+6.36%)
Dec 27, 2022
0.1120
0.1235
0.1020
0.1100
22,850
-0.02(-12.35%)
Dec 23, 2022
0.1255
0.1255
0.1255
0.1255
37,520
+0.00(+2.70%)
Dec 22, 2022
0.1247
0.1247
0.1200
0.1222
42,500
+0.01(+7.38%)
Dec 21, 2022
0.1134
0.1200
0.1134
0.1138
181,362
-0.00(-1.73%)
Dec 20, 2022
0.1187
0.1187
0.1158
0.1158
20,459
+0.00(+0.00%)
Dec 19, 2022
0.1158
0.1158
0.1158
0.1158
2,000
-0.00(-4.06%)
Dec 16, 2022
0.1322
0.1322
0.1207
0.1207
60,800
-0.01(-5.33%)
Dec 15, 2022
0.1351
0.1351
0.1275
0.1275
5,500
-0.01(-8.93%)
Dec 14, 2022
0.1482
0.1482
0.1400
0.1400
23,500
-0.01(-5.79%)
Dec 13, 2022
0.1500
0.1500
0.1450
0.1486
38,000
+0.01(+6.98%)
Dec 12, 2022
0.1500
0.1500
0.1384
0.1389
4,700
-0.01(-6.15%)
Dec 09, 2022
0.1470
0.1512
0.1425
0.1480
33,650
+0.00(+2.28%)
Dec 08, 2022
0.1206
0.1447
0.1206
0.1447
43,230
+0.02(+19.98%)
Dec 07, 2022
0.1206
0.1206
0.1206
0.1206
601
-0.01(-4.66%)
Dec 06, 2022
0.1250
0.1303
0.1206
0.1265
63,344
-0.00(-1.48%)
Dec 05, 2022
0.1400
0.1400
0.1284
0.1284
359,125
+0.00(+1.34%)
Dec 02, 2022
0.1310
0.1315
0.1222
0.1267
46,020
+0.00(+2.01%)
Dec 01, 2022
0.1132
0.1290
0.1132
0.1242
136,080
+0.01(+9.72%)
Nov 30, 2022
0.1068
0.1134
0.1068
0.1132
133,500
-0.00(-2.41%)
Nov 29, 2022
0.1091
0.1160
0.1032
0.1160
62,400
+0.01(+5.45%)
Nov 28, 2022
0.1050
0.1116
0.1050
0.1100
78,172
+0.00(+1.85%)
Nov 25, 2022
0.1160
0.1160
0.1070
0.1080
22,400
-0.01(-7.30%)
Nov 23, 2022
0.1136
0.1165
0.1079
0.1165
32,576
+0.00(+2.55%)
Nov 22, 2022
0.1219
0.1420
0.1136
0.1136
5,525
-0.02(-13.48%)
Nov 21, 2022
0.1248
0.1314
0.1248
0.1313
9,080
+0.01(+6.32%)
Nov 18, 2022
0.1235
0.1235
0.1235
0.1235
3,000
-0.01(-6.72%)
Nov 17, 2022
0.1336
0.1357
0.1324
0.1324
19,597
+0.01(+4.09%)
Nov 16, 2022
0.1400
0.1400
0.1272
0.1272
22,000
-0.01(-9.08%)
Nov 15, 2022
0.1230
0.1414
0.1230
0.1399
12,021
+0.00(+2.79%)
Nov 14, 2022
0.1478
0.1478
0.1305
0.1361
24,197
+0.01(+4.05%)
Nov 11, 2022
0.1385
0.1385
0.1305
0.1308
31,563
-0.00(-0.76%)
Nov 10, 2022
0.1388
0.1433
0.1150
0.1318
137,864
+0.01(+5.19%)
Nov 09, 2022
0.1400
0.1400
0.1253
0.1253
104,100
-0.02(-11.13%)
Nov 08, 2022
0.1328
0.1410
0.1320
0.1410
59,719
+0.00(+1.66%)
Nov 07, 2022
0.1427
0.1557
0.1387
0.1387
28,560
-0.01(-5.65%)
Nov 04, 2022
0.1314
0.1500
0.1314
0.1470
159,101
+0.02(+14.31%)
Nov 03, 2022
0.1222
0.1286
0.1212
0.1286
11,942
-0.00(-0.62%)
Nov 02, 2022
0.1295
0.1295
0.1294
0.1294
7,823
+0.01(+4.44%)
Nov 01, 2022
0.1216
0.1239
0.1216
0.1239
27,450
+0.01(+5.00%)
Oct 31, 2022
0.1050
0.1210
0.1050
0.1180
46,500
+0.00(+1.90%)
Oct 28, 2022
0.1250
0.1363
0.1100
0.1158
238,100
-0.01(-8.82%)
Oct 27, 2022
0.1283
0.1283
0.1270
0.1270
2,200
-0.01(-7.70%)
Oct 26, 2022
0.1125
0.1376
0.1125
0.1376
10,357
+0.02(+20.17%)
Oct 25, 2022
0.1161
0.1199
0.1100
0.1145
26,587
-0.01(-5.61%)
Oct 24, 2022
0.1201
0.1213
0.1201
0.1213
3,756
+0.00(+1.08%)
Oct 21, 2022
0.1249
0.1249
0.1200
0.1200
6,110
+0.00(+3.81%)
Oct 20, 2022
0.1242
0.1242
0.1156
0.1156
2,163
-0.02(-12.89%)
Oct 19, 2022
0.1267
0.1327
0.1267
0.1327
3,963
+0.00(+0.99%)
Oct 18, 2022
0.1297
0.1314
0.1259
0.1314
3,218
+0.00(+1.08%)
Oct 17, 2022
0.1373
0.1373
0.1300
0.1300
1,284
+0.00(+0.54%)
Oct 14, 2022
0.1281
0.1317
0.1281
0.1293
13,277
+0.00(+0.08%)
Oct 13, 2022
0.1227
0.1422
0.1227
0.1292
31,690
-0.02(-10.65%)
Oct 12, 2022
0.1524
0.1529
0.1335
0.1446
287,079
-0.01(-8.60%)
Oct 11, 2022
0.1753
0.1762
0.1582
0.1582
5,710
-0.00(-1.92%)
Oct 10, 2022
0.1825
0.2059
0.1613
0.1613
3,500
-0.02(-10.59%)
Oct 07, 2022
0.1800
0.1804
0.1800
0.1804
4,400
+0.00(+0.22%)
Oct 06, 2022
0.1775
0.1860
0.1741
0.1800
14,385
+0.00(+1.01%)
Oct 05, 2022
0.1705
0.1786
0.1700
0.1782
158,012
+0.00(+0.96%)
Oct 04, 2022
0.1580
0.1777
0.1580
0.1765
31,200
+0.00(+1.50%)
Oct 03, 2022
0.1702
0.1742
0.1701
0.1739
8,105
-0.01(-5.49%)
Sep 30, 2022
0.1841
0.1900
0.1840
0.1840
21,108
+0.01(+6.67%)
Sep 29, 2022
0.1725
0.1725
0.1725
0.1725
21,220
+0.00(+0.00%)
Sep 28, 2022
0.1792
0.1869
0.1725
0.1725
89,800
-0.00(-1.99%)
Sep 27, 2022
0.1767
0.1767
0.1733
0.1760
64,850
-0.00(-0.23%)
Sep 26, 2022
0.1939
0.2018
0.1764
0.1764
55,224
-0.02(-10.50%)
Sep 23, 2022
0.1912
0.2060
0.1912
0.1971
21,198
-0.00(-0.76%)
Sep 22, 2022
0.2118
0.2118
0.1947
0.1986
63,059
-0.01(-4.15%)
Sep 21, 2022
0.2068
0.2072
0.2050
0.2072
10,900
+0.00(+0.19%)
Sep 20, 2022
0.2005
0.2085
0.2005
0.2068
29,200
-0.00(-1.19%)
Sep 19, 2022
0.2140
0.2187
0.2086
0.2093
35,020
-0.01(-2.79%)
Sep 16, 2022
0.2148
0.2200
0.2000
0.2153
68,700
-0.01(-3.06%)
Sep 15, 2022
0.2327
0.2500
0.2221
0.2221
12,421
-0.02(-6.68%)
Sep 14, 2022
0.2392
0.2400
0.2338
0.2380
25,100
-0.00(-0.63%)
Sep 13, 2022
0.2496
0.2573
0.2241
0.2395
46,321
-0.02(-6.63%)
Sep 12, 2022
0.2400
0.2597
0.2400
0.2565
113,207
+0.00(+1.02%)
Sep 09, 2022
0.2373
0.2542
0.2293
0.2539
556,831
+0.02(+8.97%)
Sep 08, 2022
0.2148
0.2342
0.2084
0.2330
90,197
+0.02(+8.37%)
Sep 07, 2022
0.2170
0.2200
0.2062
0.2150
35,590
+0.00(+0.05%)
Sep 06, 2022
0.2171
0.2171
0.2048
0.2149
8,513
+0.00(+1.03%)
Sep 02, 2022
0.1950
0.2127
0.1950
0.2127
50,730
+0.02(+12.07%)
Sep 01, 2022
0.1990
0.1990
0.1883
0.1898
51,867
-0.01(-3.65%)
Aug 31, 2022
0.1850
0.1990
0.1850
0.1970
36,339
+0.01(+6.49%)
Aug 30, 2022
0.1780
0.1850
0.1740
0.1850
27,110
+0.01(+5.05%)
Aug 29, 2022
0.1730
0.1939
0.1730
0.1761
14,545
-0.00(-1.62%)
Aug 26, 2022
0.1825
0.1937
0.1790
0.1790
67,477
-0.00(-0.94%)
Aug 25, 2022
0.1760
0.1850
0.1760
0.1807
89,487
+0.00(+1.46%)
Aug 24, 2022
0.1703
0.1874
0.1631
0.1781
160,539
+0.01(+4.76%)
Aug 23, 2022
0.1430
0.1814
0.1324
0.1700
161,998
+0.03(+19.72%)
Aug 22, 2022
0.1297
0.1541
0.1297
0.1420
13,103
-0.00(-0.63%)
Aug 19, 2022
0.1429
0.1470
0.1371
0.1429
8,630
-0.01(-4.73%)
Aug 18, 2022
0.1500
0.1591
0.1458
0.1500
87,523
+0.00(+2.74%)
Aug 17, 2022
0.1500
0.1520
0.1460
0.1460
23,045
+0.00(+0.07%)
Aug 16, 2022
0.1604
0.1604
0.1459
0.1459
45,043
-0.00(-2.73%)
Aug 15, 2022
0.1366
0.1500
0.1256
0.1500
72,500
+0.01(+7.14%)
Aug 12, 2022
0.1349
0.1424
0.1349
0.1400
11,765
+0.01(+8.70%)
Aug 11, 2022
0.1380
0.1402
0.1288
0.1288
55,024
-0.00(-1.38%)
Aug 10, 2022
0.1250
0.1350
0.1250
0.1306
7,000
+0.00(+2.83%)
Aug 09, 2022
0.1243
0.1280
0.1243
0.1270
35,025
-0.00(-2.76%)
Aug 08, 2022
0.1300
0.1423
0.1270
0.1306
51,499
-0.01(-6.71%)
Aug 05, 2022
0.1220
0.1525
0.1200
0.1400
108,784
+0.02(+16.76%)
Aug 04, 2022
0.1071
0.1199
0.1070
0.1199
67,580
+0.02(+19.30%)
Aug 03, 2022
0.1025
0.1090
0.1000
0.1005
78,050
-0.01(-5.99%)
Aug 02, 2022
0.1000
0.1090
0.1000
0.1069
38,306
+0.02(+23.30%)
Aug 01, 2022
0.0951
0.0951
0.0867
0.0867
400
-0.02(-17.59%)
Jul 29, 2022
0.1046
0.1065
0.1027
0.1052
18,060
+0.00(+0.86%)
Jul 28, 2022
0.1051
0.1051
0.1043
0.1043
475
-0.00(-4.57%)
Jul 27, 2022
0.0960
0.1093
0.0960
0.1093
1,100
+0.01(+6.53%)
Jul 26, 2022
0.1000
0.1026
0.1000
0.1026
9,613
+0.00(+1.38%)
Jul 25, 2022
0.1073
0.1100
0.0997
0.1012
1,601
-0.01(-5.68%)
Jul 22, 2022
0.1083
0.1088
0.1073
0.1073
7,400
-0.00(-2.63%)
Jul 21, 2022
0.1173
0.1173
0.1102
0.1102
40,232
-0.01(-8.93%)
Jul 20, 2022
0.1100
0.1210
0.1069
0.1210
13,250
+0.02(+16.91%)
Jul 19, 2022
0.1049
0.1049
0.1018
0.1035
14,730
+0.00(+0.39%)
Jul 18, 2022
0.1035
0.1097
0.1031
0.1031
9,400
+0.00(+2.59%)
Jul 15, 2022
0.1009
0.1015
0.1005
0.1005
42,217
-0.00(-1.28%)
Jul 14, 2022
0.1018
0.1018
0.1018
0.1018
167
+0.01(+13.74%)
Jul 13, 2022
0.1010
0.1010
0.0895
0.0895
8,100
-0.00(-2.82%)
Jul 12, 2022
0.0932
0.1088
0.0921
0.0921
39,100
-0.00(-3.15%)
Jul 11, 2022
0.1098
0.1098
0.0951
0.0951
2,260
-0.01(-10.28%)
Jul 08, 2022
0.0880
0.1060
0.0880
0.1060
6,600
+0.01(+6.00%)
Jul 07, 2022
0.1028
0.1100
0.1000
0.1000
15,293
-0.01(-6.10%)
Jul 06, 2022
0.1028
0.1123
0.0960
0.1065
55,320
-0.01(-5.25%)
Jul 05, 2022
0.1098
0.1124
0.1038
0.1124
166,083
+0.02(+18.82%)
Jul 01, 2022
0.0851
0.1250
0.0851
0.0946
9,575
-0.01(-12.73%)
Jun 30, 2022
0.1100
0.1100
0.1036
0.1084
122,160
-0.00(-1.45%)
Jun 28, 2022
0.1100
0
-0.01(-11.79%)
Jun 27, 2022
0.1300
0.1300
0.1247
0.1247
8,600
-0.00(-0.80%)
Jun 24, 2022
0.1300
0.1400
0.1230
0.1257
25,558
+0.01(+6.89%)
Jun 23, 2022
0.1285
0.1303
0.1150
0.1176
39,310
-0.02(-13.53%)
Jun 22, 2022
0.1300
0.1360
0.1300
0.1360
35,881
-0.00(-0.95%)
Jun 21, 2022
0.1400
0.1400
0.1352
0.1373
12,027
+0.00(+0.59%)
Jun 17, 2022
0.1439
0.1439
0.1365
0.1365
10,494
-0.01(-5.34%)
Jun 16, 2022
0.1442
0.1442
0.1442
0.1442
1,000
+0.00(+0.00%)
Jun 15, 2022
0.1440
0.1548
0.1416
0.1442
27,967
+0.01(+6.66%)
Jun 14, 2022
0.1333
0.1419
0.1300
0.1352
25,120
-0.00(-3.43%)
Jun 13, 2022
0.1452
0.1490
0.1395
0.1400
65,815
-0.01(-6.60%)
Jun 10, 2022
0.1500
0.1500
0.1449
0.1499
13,420
+0.00(+0.00%)
Jun 09, 2022
0.1468
0.1545
0.1434
0.1499
23,016
-0.00(-0.40%)
Jun 08, 2022
0.1502
0.1694
0.1474
0.1505
28,137
-0.01(-6.41%)
Jun 07, 2022
0.1730
0.1730
0.1575
0.1608
26,410
-0.01(-5.30%)
Jun 06, 2022
0.1727
0.1775
0.1698
0.1698
15,219
-0.01(-4.61%)
Jun 03, 2022
0.1949
0.1949
0.1750
0.1780
12,661
-0.01(-5.17%)
Jun 02, 2022
0.1700
0.1877
0.1700
0.1877
1,700
+0.01(+6.65%)
Jun 01, 2022
0.2050
0.2050
0.1760
0.1760
2,500
-0.01(-6.98%)
May 31, 2022
0.1769
0.1925
0.1620
0.1892
61,703
+0.03(+19.52%)
May 27, 2022
0.1463
0.1587
0.1374
0.1583
38,955
+0.02(+13.88%)
May 26, 2022
0.1414
0.1492
0.1390
0.1390
26,890
-0.01(-4.92%)
May 25, 2022
0.1420
0.1464
0.1360
0.1462
4,210
+0.01(+4.65%)
May 24, 2022
0.1500
0.1500
0.1397
0.1397
21,322
-0.01(-3.72%)
May 23, 2022
0.1690
0.1690
0.1350
0.1451
22,215
+0.01(+3.57%)
May 20, 2022
0.1385
0.1401
0.1385
0.1401
14,100
-0.01(-6.29%)
May 19, 2022
0.1540
0.1572
0.1495
0.1495
8,765
-0.00(-2.48%)
May 18, 2022
0.1500
0.1590
0.1364
0.1533
30,700
+0.00(+2.20%)
May 17, 2022
0.1350
0.1655
0.1350
0.1500
62,685
+0.00(+0.00%)
May 16, 2022
0.1599
0.1599
0.1500
0.1500
6,700
-0.00(-2.22%)
May 13, 2022
0.1381
0.1590
0.1333
0.1534
8,662
+0.01(+9.65%)
May 12, 2022
0.1260
0.1460
0.1260
0.1399
66,377
+0.00(+2.57%)
May 11, 2022
0.1495
0.1500
0.1364
0.1364
58,620
-0.02(-10.09%)
May 10, 2022
0.1600
0.1600
0.1517
0.1517
271,812
-0.00(-2.69%)
May 09, 2022
0.1850
0.1850
0.1471
0.1559
53,349
-0.03(-15.59%)
May 06, 2022
0.1580
0.1847
0.1580
0.1847
25,920
+0.00(+2.04%)
May 05, 2022
0.1926
0.1926
0.1750
0.1810
7,850
-0.01(-2.90%)
May 04, 2022
0.2020
0.2020
0.1782
0.1864
20,210
-0.00(-2.61%)
May 03, 2022
0.1932
0.1932
0.1820
0.1914
73,924
-0.01(-2.84%)
May 02, 2022
0.2130
0.2130
0.1900
0.1970
57,503
-0.00(-1.89%)
Apr 29, 2022
0.1969
0.2074
0.1896
0.2008
101,160
+0.01(+5.96%)
Apr 28, 2022
0.1799
0.1895
0.1621
0.1895
25,756
+0.01(+3.50%)
Apr 27, 2022
0.1923
0.1923
0.1821
0.1831
176,628
-0.01(-3.63%)
Apr 26, 2022
0.1868
0.1961
0.1868
0.1900
30,294
+0.01(+5.79%)
Apr 25, 2022
0.1875
0.2122
0.1796
0.1796
28,431
-0.02(-8.13%)
Apr 22, 2022
0.1853
0.2101
0.1850
0.1955
33,340
+0.00(+1.98%)
Apr 21, 2022
0.2074
0.2100
0.1896
0.1917
110,807
-0.02(-8.50%)
Apr 20, 2022
0.2201
0.2400
0.2063
0.2095
70,600
-0.01(-4.82%)
Apr 19, 2022
0.2094
0.2202
0.2094
0.2201
15,993
+0.00(+0.05%)
Apr 18, 2022
0.2400
0.2400
0.2043
0.2200
78,602
+0.01(+2.80%)
Apr 14, 2022
0.2300
0.2300
0.2126
0.2140
178,137
-0.00(-1.34%)
Apr 13, 2022
0.1860
0.2169
0.1860
0.2169
323,786
+0.01(+3.33%)
Apr 12, 2022
0.2038
0.2138
0.2019
0.2099
56,675
+0.00(+2.29%)
Apr 11, 2022
0.2180
0.2350
0.2046
0.2052
76,991
-0.00(-1.77%)
Apr 08, 2022
0.2070
0.2241
0.2047
0.2089
144,405
-0.00(-1.42%)
Apr 07, 2022
0.2385
0.2425
0.2118
0.2119
48,294
-0.01(-6.28%)
Apr 06, 2022
0.2379
0.2379
0.2146
0.2261
38,390
-0.01(-6.07%)
Apr 05, 2022
0.2330
0.2407
0.2250
0.2407
51,749
+0.01(+3.26%)
Apr 04, 2022
0.2230
0.2495
0.2230
0.2331
61,119
-0.00(-1.89%)
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.