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
Auddia Inc
(NQ:
AUUD
)
1.700
-0.030 (-1.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2024
1.930
1.960
1.570
1.630
6,266,185
-0.02(-1.21%)
Apr 29, 2024
1.780
1.780
1.643
1.650
74,755
-0.12(-6.78%)
Apr 26, 2024
1.710
1.840
1.685
1.770
126,677
+0.09(+5.36%)
Apr 25, 2024
1.760
1.820
1.650
1.680
154,353
-0.07(-4.00%)
Apr 24, 2024
1.880
1.880
1.750
1.750
69,480
-0.10(-5.41%)
Apr 23, 2024
1.860
1.890
1.825
1.850
55,112
+0.00(+0.00%)
Apr 22, 2024
1.900
1.930
1.770
1.850
88,880
-0.08(-4.15%)
Apr 19, 2024
2.190
2.270
1.920
1.930
187,849
-0.29(-13.06%)
Apr 18, 2024
2.180
2.416
2.100
2.220
243,655
-0.13(-5.53%)
Apr 17, 2024
2.140
2.660
2.060
2.350
657,921
+0.10(+4.44%)
Apr 16, 2024
1.810
3.280
1.810
2.250
3,717,884
+0.35(+18.42%)
Apr 15, 2024
2.070
2.120
1.720
1.900
354,573
-0.16(-7.77%)
Apr 12, 2024
2.300
2.300
2.010
2.060
297,228
-0.22(-9.65%)
Apr 11, 2024
2.370
2.580
2.210
2.280
547,363
-0.32(-12.31%)
Apr 10, 2024
2.440
2.700
2.300
2.600
1,113,351
-0.21(-7.47%)
Apr 09, 2024
3.300
3.300
2.640
2.810
3,269,014
-0.73(-20.62%)
Apr 08, 2024
4.110
5.700
3.450
3.540
160,166,688
+2.11(+147.55%)
Apr 05, 2024
1.460
1.480
1.410
1.430
316,358
-0.07(-4.67%)
Apr 04, 2024
1.600
1.610
1.420
1.500
131,887
-0.10(-6.25%)
Apr 03, 2024
1.720
1.780
1.530
1.600
218,324
-0.16(-9.09%)
Apr 02, 2024
1.810
1.890
1.750
1.760
177,326
-0.16(-8.33%)
Apr 01, 2024
1.980
1.990
1.848
1.920
114,303
-0.02(-1.03%)
Mar 28, 2024
1.960
2.130
1.900
1.940
209,593
-0.02(-1.02%)
Mar 27, 2024
1.860
2.100
1.821
1.960
287,440
+0.11(+5.95%)
Mar 26, 2024
2.030
2.030
1.770
1.850
163,910
-0.14(-7.04%)
Mar 25, 2024
2.110
2.150
1.900
1.990
157,818
-0.12(-5.69%)
Mar 22, 2024
2.200
2.255
2.020
2.110
203,817
-0.18(-7.66%)
Mar 21, 2024
2.220
2.322
2.150
2.285
245,088
-0.05(-2.35%)
Mar 20, 2024
2.410
2.500
2.200
2.340
347,603
-0.17(-6.77%)
Mar 19, 2024
2.430
2.990
2.290
2.510
1,519,400
-0.16(-5.99%)
Mar 18, 2024
2.200
2.740
2.030
2.670
948,520
+0.49(+22.48%)
Mar 15, 2024
2.300
2.460
2.020
2.180
680,952
-0.40(-15.50%)
Mar 14, 2024
3.180
3.480
2.520
2.580
9,792,244
-0.17(-6.18%)
Mar 13, 2024
2.860
2.950
2.640
2.750
795,053
-0.18(-6.14%)
Mar 12, 2024
3.110
3.180
2.710
2.930
520,337
-0.24(-7.57%)
Mar 11, 2024
3.690
3.750
2.960
3.170
4,452,517
+0.10(+3.26%)
Mar 08, 2024
3.420
3.510
2.900
3.070
934,679
-0.22(-6.69%)
Mar 07, 2024
3.600
4.292
3.110
3.290
652,947
-0.12(-3.52%)
Mar 06, 2024
3.580
3.650
3.320
3.410
21,843
+0.00(+0.00%)
Mar 05, 2024
3.270
3.489
3.110
3.410
25,982
+0.05(+1.49%)
Mar 04, 2024
3.370
3.460
3.250
3.360
21,742
-0.09(-2.61%)
Mar 01, 2024
4.020
4.040
3.430
3.450
33,747
-0.59(-14.60%)
Feb 29, 2024
3.210
4.120
3.160
4.040
156,065
+0.78(+23.93%)
Feb 28, 2024
3.380
3.440
3.180
3.260
24,923
+0.01(+0.31%)
Feb 27, 2024
3.900
3.910
3.064
3.250
133,435
+3.09(+1956.96%)
Feb 26, 2024
0.1600
0.1830
0.1520
0.1580
953,460
+0.00(+1.87%)
Feb 23, 2024
0.1920
0.2000
0.1506
0.1551
1,117,712
-0.04(-19.01%)
Feb 22, 2024
0.2069
0.2069
0.1878
0.1915
145,944
-0.00(-2.40%)
Feb 21, 2024
0.2000
0.2150
0.1850
0.1962
309,417
-0.01(-3.25%)
Feb 20, 2024
0.2108
0.2213
0.1917
0.2028
372,358
-0.01(-3.43%)
Feb 16, 2024
0.2250
0.2299
0.1850
0.2100
1,050,134
-0.02(-6.67%)
Feb 15, 2024
0.1901
0.4700
0.1901
0.2250
10,312,031
+0.03(+17.80%)
Feb 14, 2024
0.1950
0.2150
0.1910
0.1910
22,254
+0.00(+0.47%)
Feb 13, 2024
0.1900
0.2089
0.1900
0.1901
50,773
-0.00(-1.81%)
Feb 12, 2024
0.2240
0.2300
0.1910
0.1936
114,733
-0.02(-10.37%)
Feb 09, 2024
0.2250
0.2481
0.2000
0.2160
76,503
-0.01(-6.09%)
Feb 08, 2024
0.2250
0.2600
0.2125
0.2300
63,193
-0.00(-0.43%)
Feb 07, 2024
0.2203
0.2500
0.2200
0.2310
67,787
+0.01(+2.67%)
Feb 06, 2024
0.2000
0.2500
0.2005
0.2250
78,215
+0.02(+8.70%)
Feb 05, 2024
0.2098
0.2600
0.1998
0.2070
471,536
+0.01(+6.15%)
Feb 02, 2024
0.1902
0.2098
0.1885
0.1950
65,373
+0.00(+1.35%)
Feb 01, 2024
0.2005
0.2096
0.1924
0.1924
68,261
-0.01(-3.80%)
Jan 31, 2024
0.2190
0.2298
0.1975
0.2000
88,078
-0.01(-6.54%)
Jan 30, 2024
0.2142
0.2250
0.2102
0.2140
21,362
-0.00(-0.93%)
Jan 29, 2024
0.2293
0.2311
0.2150
0.2160
26,189
-0.00(-0.05%)
Jan 26, 2024
0.2320
0.2450
0.2151
0.2161
99,150
-0.00(-2.22%)
Jan 25, 2024
0.2157
0.2450
0.2080
0.2210
54,417
+0.01(+4.25%)
Jan 24, 2024
0.2300
0.2449
0.2053
0.2120
201,801
-0.02(-8.11%)
Jan 23, 2024
0.2500
0.2599
0.2305
0.2307
57,843
-0.02(-9.17%)
Jan 22, 2024
0.2400
0.2684
0.2300
0.2540
143,647
+0.01(+3.93%)
Jan 19, 2024
0.2405
0.2597
0.2344
0.2444
60,456
-0.01(-2.04%)
Jan 18, 2024
0.2400
0.2500
0.2300
0.2495
84,487
+0.02(+8.01%)
Jan 17, 2024
0.2400
0.2498
0.2302
0.2310
23,111
-0.01(-5.44%)
Jan 16, 2024
0.2531
0.2531
0.2400
0.2443
24,679
-0.00(-0.69%)
Jan 12, 2024
0.2500
0.2610
0.2450
0.2460
12,192
-0.01(-3.15%)
Jan 11, 2024
0.2610
0.2696
0.2460
0.2540
27,427
-0.01(-2.31%)
Jan 10, 2024
0.2650
0.2697
0.2500
0.2600
36,137
+0.00(+0.00%)
Jan 09, 2024
0.2470
0.2800
0.2470
0.2600
123,910
+0.01(+5.86%)
Jan 08, 2024
0.2400
0.2477
0.2300
0.2456
38,046
-0.01(-2.35%)
Jan 05, 2024
0.2300
0.2729
0.2300
0.2515
69,604
+0.02(+7.02%)
Jan 04, 2024
0.2300
0.2523
0.2300
0.2350
16,828
+0.00(+1.73%)
Jan 03, 2024
0.2587
0.2587
0.2200
0.2310
95,077
-0.03(-10.71%)
Jan 02, 2024
0.2600
0.2600
0.2500
0.2587
27,741
+0.01(+3.48%)
Dec 29, 2023
0.3000
0.3000
0.2500
0.2500
210,985
-0.03(-11.85%)
Dec 28, 2023
0.3108
0.3108
0.2810
0.2836
27,926
-0.02(-5.62%)
Dec 27, 2023
0.3034
0.3099
0.2911
0.3005
43,526
+0.00(+0.10%)
Dec 26, 2023
0.3200
0.3200
0.2921
0.3002
43,949
-0.02(-5.45%)
Dec 22, 2023
0.3340
0.3340
0.3050
0.3175
19,658
-0.01(-3.79%)
Dec 21, 2023
0.3500
0.3500
0.3004
0.3300
38,159
-0.00(-0.09%)
Dec 20, 2023
0.3081
0.3500
0.3000
0.3303
106,209
+0.00(+0.09%)
Dec 19, 2023
0.3100
0.3300
0.2918
0.3300
113,429
+0.00(+0.00%)
Dec 18, 2023
0.3235
0.3495
0.2900
0.3300
114,140
+0.03(+8.20%)
Dec 15, 2023
0.3198
0.3510
0.2900
0.3050
335,825
+0.01(+3.81%)
Dec 14, 2023
0.2700
0.3175
0.2420
0.2938
465,653
+0.04(+15.67%)
Dec 13, 2023
0.2401
0.2600
0.2401
0.2540
15,077
+0.00(+1.60%)
Dec 12, 2023
0.2700
0.2719
0.2388
0.2500
42,767
-0.01(-5.20%)
Dec 11, 2023
0.2838
0.2838
0.2466
0.2637
38,842
-0.01(-3.41%)
Dec 08, 2023
0.2500
0.2940
0.2340
0.2730
231,842
+0.02(+9.20%)
Dec 07, 2023
0.2500
0.2500
0.2303
0.2500
40,485
+0.01(+4.30%)
Dec 06, 2023
0.2416
0.2488
0.2200
0.2397
46,975
+0.00(+2.00%)
Dec 05, 2023
0.2400
0.2498
0.2303
0.2350
64,680
-0.01(-3.69%)
Dec 04, 2023
0.2098
0.2498
0.1856
0.2440
217,232
+0.03(+13.49%)
Dec 01, 2023
0.2090
0.2197
0.1851
0.2150
155,653
+0.02(+9.47%)
Nov 30, 2023
0.1954
0.2050
0.1925
0.1964
41,941
-0.00(-1.80%)
Nov 29, 2023
0.2098
0.2098
0.1910
0.2000
20,334
-0.00(-0.60%)
Nov 28, 2023
0.2000
0.2012
0.1906
0.2012
213,115
+0.01(+5.01%)
Nov 27, 2023
0.2225
0.2240
0.1850
0.1916
112,319
-0.01(-3.23%)
Nov 24, 2023
0.1995
0.1995
0.1900
0.1980
7,264
+0.01(+5.77%)
Nov 22, 2023
0.1960
0.1960
0.1801
0.1872
31,282
-0.01(-4.59%)
Nov 21, 2023
0.1800
0.2047
0.1800
0.1962
29,680
+0.00(+2.19%)
Nov 20, 2023
0.2144
0.2147
0.1920
0.1920
68,967
-0.02(-10.61%)
Nov 17, 2023
0.2100
0.2169
0.2100
0.2148
52,056
+0.00(+0.37%)
Nov 16, 2023
0.2020
0.2150
0.2020
0.2140
65,882
+0.01(+5.89%)
Nov 15, 2023
0.2073
0.2098
0.2001
0.2021
29,708
-0.00(-0.93%)
Nov 14, 2023
0.1898
0.2098
0.1805
0.2040
121,150
+0.01(+7.42%)
Nov 13, 2023
0.1998
0.1998
0.1814
0.1899
27,357
-0.00(-0.05%)
Nov 10, 2023
0.1900
0.1900
0.1804
0.1900
29,192
-0.00(-2.26%)
Nov 09, 2023
0.2000
0.2040
0.1810
0.1944
64,028
-0.01(-4.00%)
Nov 08, 2023
0.2200
0.2200
0.1837
0.2025
125,557
-0.01(-4.97%)
Nov 07, 2023
0.2295
0.2295
0.2000
0.2131
46,927
-0.01(-3.14%)
Nov 06, 2023
0.2098
0.2275
0.2011
0.2200
80,674
+0.02(+10.00%)
Nov 03, 2023
0.2000
0.2347
0.1952
0.2000
111,592
+0.01(+5.26%)
Nov 02, 2023
0.1765
0.1950
0.1765
0.1900
83,555
+0.01(+3.83%)
Nov 01, 2023
0.1800
0.1897
0.1702
0.1830
87,721
-0.00(-1.13%)
Oct 31, 2023
0.1800
0.1941
0.1700
0.1851
223,759
-0.03(-12.02%)
Oct 30, 2023
0.2100
0.2216
0.2095
0.2104
109,094
-0.01(-3.22%)
Oct 27, 2023
0.1995
0.2298
0.1995
0.2174
143,881
+0.01(+4.27%)
Oct 26, 2023
0.2078
0.2193
0.2012
0.2085
75,667
+0.00(+0.34%)
Oct 25, 2023
0.2200
0.2201
0.1920
0.2078
181,794
-0.02(-6.98%)
Oct 24, 2023
0.2220
0.2284
0.2103
0.2234
133,462
-0.01(-2.19%)
Oct 23, 2023
0.2440
0.2498
0.2104
0.2284
215,764
-0.00(-0.78%)
Oct 20, 2023
0.2498
0.2498
0.2300
0.2302
72,085
-0.01(-2.46%)
Oct 19, 2023
0.2460
0.2600
0.2360
0.2360
86,892
-0.03(-9.58%)
Oct 18, 2023
0.2555
0.2870
0.2555
0.2610
79,509
-0.01(-3.73%)
Oct 17, 2023
0.2798
0.2846
0.2700
0.2711
135,491
-0.00(-0.11%)
Oct 16, 2023
0.2837
0.2850
0.2620
0.2714
112,161
-0.01(-2.23%)
Oct 13, 2023
0.2851
0.2987
0.2702
0.2776
117,130
+0.00(+0.95%)
Oct 12, 2023
0.2830
0.2910
0.2750
0.2750
96,740
-0.01(-2.76%)
Oct 11, 2023
0.2800
0.2993
0.2752
0.2828
134,980
+0.01(+2.84%)
Oct 10, 2023
0.2800
0.2898
0.2727
0.2750
88,447
-0.01(-1.79%)
Oct 09, 2023
0.2750
0.2826
0.2700
0.2800
53,005
-0.00(-0.92%)
Oct 06, 2023
0.2610
0.2890
0.2610
0.2826
85,010
+0.01(+3.33%)
Oct 05, 2023
0.3000
0.3051
0.2702
0.2735
356,347
-0.03(-8.89%)
Oct 04, 2023
0.3188
0.3188
0.2911
0.3002
115,512
+0.01(+3.16%)
Oct 03, 2023
0.3500
0.3500
0.2900
0.2910
440,725
-0.06(-16.86%)
Oct 02, 2023
0.3700
0.3741
0.3320
0.3500
112,944
-0.01(-3.85%)
Sep 29, 2023
0.3800
0.3898
0.3502
0.3640
384,960
-0.02(-4.19%)
Sep 28, 2023
0.3398
0.4800
0.2491
0.3799
5,655,690
+0.06(+17.94%)
Sep 27, 2023
0.3220
0.3350
0.3220
0.3221
51,718
+0.00(+0.03%)
Sep 26, 2023
0.3201
0.3398
0.3201
0.3220
87,567
+0.00(+0.63%)
Sep 25, 2023
0.3157
0.3286
0.3113
0.3200
68,538
-0.00(-1.11%)
Sep 22, 2023
0.3300
0.3397
0.3236
0.3236
39,029
-0.00(-0.43%)
Sep 21, 2023
0.3300
0.3457
0.3203
0.3250
53,923
-0.01(-3.01%)
Sep 20, 2023
0.3420
0.3598
0.3315
0.3351
40,265
-0.01(-1.79%)
Sep 19, 2023
0.3460
0.3524
0.3403
0.3412
19,260
-0.01(-3.18%)
Sep 18, 2023
0.3600
0.3650
0.3400
0.3524
32,048
-0.02(-4.76%)
Sep 15, 2023
0.3298
0.3700
0.3298
0.3700
118,545
+0.03(+10.09%)
Sep 14, 2023
0.3450
0.3489
0.3350
0.3361
73,804
-0.00(-1.44%)
Sep 13, 2023
0.3400
0.3490
0.3310
0.3410
68,234
-0.02(-5.20%)
Sep 12, 2023
0.3700
0.3700
0.3402
0.3597
111,526
+0.02(+7.37%)
Sep 11, 2023
0.3400
0.3479
0.3300
0.3350
159,593
-0.01(-2.98%)
Sep 08, 2023
0.3450
0.3498
0.3310
0.3453
176,995
-0.00(-0.95%)
Sep 07, 2023
0.3500
0.3598
0.3320
0.3486
175,084
-0.01(-3.97%)
Sep 06, 2023
0.3300
0.3700
0.3112
0.3630
1,328,970
+0.01(+1.40%)
Sep 05, 2023
0.3700
0.3680
0.3434
0.3580
125,933
+0.00(+1.13%)
Sep 01, 2023
0.3470
0.3689
0.3425
0.3540
108,217
+0.01(+3.21%)
Aug 31, 2023
0.3540
0.3545
0.3400
0.3430
82,879
-0.01(-3.65%)
Aug 30, 2023
0.3450
0.3600
0.3425
0.3560
54,437
-0.00(-1.06%)
Aug 29, 2023
0.3495
0.3690
0.3360
0.3598
218,656
+0.01(+3.09%)
Aug 28, 2023
0.3500
0.3549
0.3403
0.3490
120,191
-0.00(-0.03%)
Aug 25, 2023
0.3600
0.3606
0.3360
0.3491
145,536
+0.00(+1.19%)
Aug 24, 2023
0.3737
0.3850
0.3400
0.3450
204,808
-0.01(-3.93%)
Aug 23, 2023
0.3600
0.3660
0.3520
0.3591
122,325
-0.01(-1.51%)
Aug 22, 2023
0.3516
0.3698
0.3501
0.3646
135,187
+0.01(+1.56%)
Aug 21, 2023
0.3550
0.3645
0.3400
0.3590
99,216
+0.01(+2.22%)
Aug 18, 2023
0.3600
0.3649
0.3349
0.3512
363,491
-0.02(-4.38%)
Aug 17, 2023
0.3610
0.3873
0.3600
0.3673
81,638
-0.02(-5.19%)
Aug 16, 2023
0.3710
0.3875
0.3600
0.3874
205,422
+0.02(+4.42%)
Aug 15, 2023
0.3822
0.3892
0.3708
0.3710
176,202
-0.01(-1.72%)
Aug 14, 2023
0.4100
0.4060
0.3600
0.3775
258,338
-0.02(-5.46%)
Aug 11, 2023
0.3900
0.4000
0.3802
0.3993
160,241
-0.00(-0.18%)
Aug 10, 2023
0.3850
0.4098
0.3850
0.4000
127,764
-0.00(-0.27%)
Aug 09, 2023
0.3800
0.4280
0.3780
0.4011
345,554
+0.01(+3.08%)
Aug 08, 2023
0.3820
0.3970
0.3800
0.3891
141,252
+0.00(+0.28%)
Aug 07, 2023
0.3975
0.3979
0.3821
0.3880
187,912
-0.01(-2.39%)
Aug 04, 2023
0.4190
0.4190
0.3800
0.3975
292,068
-0.01(-3.26%)
Aug 03, 2023
0.4000
0.4360
0.4000
0.4109
310,235
+0.00(+0.22%)
Aug 02, 2023
0.4100
0.4171
0.4010
0.4100
149,380
+0.00(+1.13%)
Aug 01, 2023
0.4090
0.4319
0.4018
0.4054
226,548
-0.01(-3.25%)
Jul 31, 2023
0.4200
0.4340
0.4010
0.4190
211,564
-0.02(-3.68%)
Jul 28, 2023
0.4500
0.4500
0.4020
0.4350
150,285
+0.00(+0.69%)
Jul 27, 2023
0.4314
0.4379
0.4030
0.4320
421,894
+0.00(+0.23%)
Jul 26, 2023
0.4100
0.4490
0.3850
0.4310
1,323,980
+0.04(+10.48%)
Jul 25, 2023
0.3980
0.4000
0.3810
0.3901
100,271
-0.00(-0.20%)
Jul 24, 2023
0.3800
0.3960
0.3800
0.3909
310,880
+0.01(+2.41%)
Jul 21, 2023
0.3900
0.4000
0.3809
0.3817
181,176
-0.01(-1.88%)
Jul 20, 2023
0.4000
0.3999
0.3716
0.3890
193,456
+0.00(+1.14%)
Jul 19, 2023
0.3849
0.3900
0.3800
0.3846
213,789
-0.01(-1.36%)
Jul 18, 2023
0.3960
0.3960
0.3802
0.3899
102,253
+0.01(+1.40%)
Jul 17, 2023
0.3720
0.4000
0.3707
0.3845
266,651
-0.01(-1.36%)
Jul 14, 2023
0.4096
0.4096
0.3850
0.3898
212,067
-0.01(-3.28%)
Jul 13, 2023
0.4098
0.4100
0.3935
0.4030
244,671
-0.01(-1.27%)
Jul 12, 2023
0.4031
0.4100
0.3900
0.4082
298,499
+0.00(+0.57%)
Jul 11, 2023
0.4176
0.4197
0.4020
0.4059
206,241
-0.01(-2.80%)
Jul 10, 2023
0.4299
0.4300
0.4060
0.4176
293,384
-0.00(-0.33%)
Jul 07, 2023
0.4123
0.4250
0.4017
0.4190
328,602
+0.00(+0.41%)
Jul 06, 2023
0.4200
0.4200
0.4000
0.4173
495,442
-0.01(-2.73%)
Jul 05, 2023
0.4231
0.4290
0.4050
0.4290
392,148
+0.01(+3.22%)
Jul 03, 2023
0.4300
0.4300
0.4102
0.4156
246,850
+0.00(+0.65%)
Jun 30, 2023
0.4380
0.4380
0.3950
0.4129
820,084
-0.02(-3.86%)
Jun 29, 2023
0.4200
0.4320
0.4150
0.4295
802,517
-0.01(-1.26%)
Jun 28, 2023
0.4111
0.4599
0.4111
0.4350
1,783,530
-0.01(-2.36%)
Jun 27, 2023
0.4970
0.5400
0.4313
0.4455
16,513,020
-0.00(-1.00%)
Jun 26, 2023
0.4421
0.4524
0.4200
0.4500
456,241
+0.00(+0.00%)
Jun 23, 2023
0.4400
0.4500
0.4310
0.4500
435,200
+0.00(+0.00%)
Jun 22, 2023
0.4900
0.4890
0.4300
0.4500
2,380,356
-0.05(-10.59%)
Jun 21, 2023
0.4800
0.5033
0.4603
0.5033
1,466,710
+0.01(+2.99%)
Jun 20, 2023
0.4990
0.5000
0.4650
0.4887
1,070,405
-0.01(-1.95%)
Jun 16, 2023
0.4957
0.5087
0.4800
0.4984
1,076,448
-0.01(-2.26%)
Jun 15, 2023
0.5323
0.5474
0.4806
0.5099
1,707,544
-0.04(-7.34%)
Jun 14, 2023
0.5506
0.5690
0.5020
0.5503
3,338,088
-0.07(-11.81%)
Jun 13, 2023
0.8526
0.9449
0.5700
0.6240
16,727,830
-0.60(-48.85%)
Jun 12, 2023
0.6700
1.540
0.5621
1.220
146,936,880
+0.79(+181.50%)
Jun 09, 2023
0.3860
0.4700
0.3860
0.4334
3,051,164
+0.05(+13.99%)
Jun 08, 2023
0.3976
0.4120
0.3802
0.3802
32,606
-0.02(-3.99%)
Jun 07, 2023
0.3974
0.4095
0.3801
0.3960
51,353
-0.00(-0.45%)
Jun 06, 2023
0.4200
0.4200
0.3801
0.3978
104,364
-0.02(-4.49%)
Jun 05, 2023
0.4316
0.4316
0.4058
0.4165
42,592
-0.02(-3.54%)
Jun 02, 2023
0.4478
0.4479
0.4250
0.4318
24,770
+0.02(+4.27%)
Jun 01, 2023
0.4300
0.4475
0.4005
0.4141
66,334
-0.01(-3.36%)
May 31, 2023
0.4200
0.4500
0.4005
0.4285
50,413
+0.00(+0.42%)
May 30, 2023
0.4600
0.4601
0.4100
0.4267
55,920
-0.05(-11.10%)
May 26, 2023
0.5100
0.5170
0.4511
0.4800
171,265
-0.03(-5.88%)
May 25, 2023
0.5500
0.5500
0.5000
0.5100
66,134
-0.04(-6.44%)
May 24, 2023
0.5100
0.5643
0.5100
0.5451
99,596
+0.04(+7.90%)
May 23, 2023
0.5000
0.5400
0.5000
0.5052
111,287
-0.01(-1.08%)
May 22, 2023
0.5200
0.5350
0.4951
0.5107
132,308
+0.02(+3.17%)
May 19, 2023
0.4987
0.5250
0.4676
0.4950
106,878
-0.02(-4.72%)
May 18, 2023
0.4780
0.5300
0.4675
0.5195
84,867
+0.03(+7.22%)
May 17, 2023
0.4671
0.5300
0.4570
0.4845
123,469
+0.01(+1.74%)
May 16, 2023
0.5255
0.5255
0.4500
0.4762
132,792
-0.01(-2.82%)
May 15, 2023
0.5000
0.5399
0.4310
0.4900
170,990
-0.01(-2.00%)
May 12, 2023
0.6100
0.6500
0.4700
0.5000
678,614
-0.03(-5.66%)
May 11, 2023
0.4110
0.5300
0.4110
0.5300
230,644
+0.10(+23.26%)
May 10, 2023
0.4000
0.4300
0.3900
0.4300
64,090
+0.03(+7.88%)
May 09, 2023
0.4200
0.4200
0.3825
0.3986
16,911
-0.00(-0.35%)
May 08, 2023
0.4100
0.4100
0.3910
0.4000
27,457
+0.00(+0.00%)
May 05, 2023
0.4175
0.4353
0.3800
0.4000
94,025
-0.02(-4.28%)
May 04, 2023
0.4200
0.4365
0.4053
0.4179
37,859
-0.03(-7.61%)
May 03, 2023
0.4200
0.4699
0.3900
0.4523
73,372
+0.03(+7.18%)
May 02, 2023
0.4620
0.4700
0.4022
0.4220
59,326
-0.04(-8.26%)
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.