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
(NY:
TPET
)
0.3100
+0.0051 (+1.67%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
May 31, 2024
0.2454
0.2499
0.2288
0.2352
1,524,996
-0.02(-7.04%)
May 30, 2024
0.2472
0.2600
0.2450
0.2530
845,421
+0.00(+1.20%)
May 29, 2024
0.2600
0.2616
0.2465
0.2500
1,102,121
-0.01(-4.51%)
May 28, 2024
0.2635
0.2713
0.2432
0.2618
1,173,277
-0.00(-0.61%)
May 24, 2024
0.2400
0.2692
0.2398
0.2634
1,853,211
+0.02(+9.75%)
May 23, 2024
0.2500
0.2499
0.2250
0.2400
2,360,117
-0.01(-5.21%)
May 22, 2024
0.2700
0.2700
0.2030
0.2532
2,356,453
-0.01(-5.45%)
May 21, 2024
0.2700
0.2780
0.2654
0.2678
1,388,760
-0.01(-4.01%)
May 20, 2024
0.2805
0.2893
0.2662
0.2790
4,988,665
-0.00(-0.21%)
May 17, 2024
0.2849
0.2875
0.2638
0.2796
3,554,186
-0.00(-1.55%)
May 16, 2024
0.2956
0.3088
0.2715
0.2840
3,126,517
-0.00(-1.01%)
May 15, 2024
0.3260
0.3350
0.2803
0.2869
4,027,098
-0.04(-11.86%)
May 14, 2024
0.3248
0.3460
0.3130
0.3255
3,525,679
-0.02(-7.05%)
May 13, 2024
0.3500
0.3709
0.3460
0.3502
2,595,402
-0.01(-2.67%)
May 10, 2024
0.3641
0.3850
0.3448
0.3598
2,284,081
-0.01(-2.89%)
May 09, 2024
0.3600
0.3804
0.3575
0.3705
2,206,233
+0.02(+5.86%)
May 08, 2024
0.3528
0.3620
0.3400
0.3500
2,049,513
-0.01(-3.10%)
May 07, 2024
0.3829
0.3883
0.3550
0.3612
2,967,387
-0.03(-8.56%)
May 06, 2024
0.3800
0.4330
0.3800
0.3950
7,502,777
+0.02(+5.61%)
May 03, 2024
0.3700
0.3955
0.3580
0.3740
5,526,319
+0.02(+4.88%)
May 02, 2024
0.3322
0.3720
0.3266
0.3566
4,037,453
+0.02(+6.42%)
May 01, 2024
0.3302
0.3500
0.3206
0.3351
3,627,723
+0.01(+3.39%)
Apr 30, 2024
0.3300
0.3659
0.3112
0.3241
8,481,281
-0.01(-2.76%)
Apr 29, 2024
0.3461
0.3540
0.3050
0.3333
6,573,131
-0.03(-9.48%)
Apr 26, 2024
0.3933
0.3950
0.3600
0.3682
6,515,692
-0.00(-0.46%)
Apr 25, 2024
0.3700
0.3850
0.3504
0.3699
6,976,332
-0.03(-7.87%)
Apr 24, 2024
0.4300
0.4862
0.3775
0.4015
41,525,524
+0.04(+11.50%)
Apr 23, 2024
0.3400
0.3729
0.3342
0.3601
8,263,083
-0.02(-4.51%)
Apr 22, 2024
0.3490
0.4000
0.3453
0.3771
11,428,923
-0.02(-5.13%)
Apr 19, 2024
0.4000
0.4434
0.3538
0.3975
52,713,432
+0.07(+21.23%)
Apr 18, 2024
0.2886
0.4230
0.2870
0.3279
34,004,404
-0.01(-3.56%)
Apr 17, 2024
0.3900
0.3893
0.2813
0.3400
32,411,312
-0.15(-30.31%)
Apr 16, 2024
0.5300
0.5650
0.4600
0.4879
42,298,344
-0.14(-22.56%)
Apr 15, 2024
0.5869
0.7196
0.4800
0.6300
180,862,976
+0.11(+22.09%)
Apr 12, 2024
0.2800
0.6939
0.2600
0.5160
340,343,680
+0.28(+123.28%)
Apr 11, 2024
0.2600
0.2882
0.1995
0.2311
67,251,072
+0.05(+26.08%)
Apr 10, 2024
0.1300
0.2571
0.1216
0.1833
62,706,176
+0.06(+48.18%)
Apr 09, 2024
0.1518
0.1540
0.1212
0.1237
9,778,202
-0.04(-26.15%)
Apr 08, 2024
0.1790
0.1790
0.1410
0.1675
13,222,756
-0.01(-6.79%)
Apr 05, 2024
0.1426
0.1870
0.1373
0.1797
31,639,614
+0.03(+23.93%)
Apr 04, 2024
0.1050
0.1469
0.1050
0.1450
21,875,966
+0.01(+11.54%)
Apr 03, 2024
0.1299
0.1359
0.1051
0.1300
18,986,976
-0.02(-12.46%)
Apr 02, 2024
0.2200
0.2300
0.1446
0.1485
206,088,096
+0.05(+43.76%)
Apr 01, 2024
0.0928
0.1400
0.0892
0.1033
18,685,768
+0.02(+21.53%)
Mar 28, 2024
0.0805
0.0894
0.0803
0.0850
1,015,442
+0.00(+2.41%)
Mar 27, 2024
0.0944
0.0959
0.0870
0.0830
1,745,888
-0.01(-12.54%)
Mar 26, 2024
0.0950
0.0951
0.0903
0.0949
464,021
+0.00(+0.74%)
Mar 25, 2024
0.1029
0.1029
0.0925
0.0942
607,779
-0.00(-3.88%)
Mar 22, 2024
0.1000
0.1038
0.0905
0.0980
1,544,479
-0.00(-2.97%)
Mar 21, 2024
0.1054
0.1090
0.0980
0.1010
958,907
-0.00(-3.81%)
Mar 20, 2024
0.1080
0.1099
0.1030
0.1050
902,087
-0.00(-2.78%)
Mar 19, 2024
0.1100
0.1148
0.1030
0.1080
1,280,025
-0.00(-1.73%)
Mar 18, 2024
0.1100
0.1150
0.1058
0.1099
704,763
+0.00(+0.27%)
Mar 15, 2024
0.1132
0.1132
0.1021
0.1096
626,122
-0.00(-3.01%)
Mar 14, 2024
0.1127
0.1150
0.1080
0.1130
628,575
+0.00(+1.80%)
Mar 13, 2024
0.1200
0.1236
0.1066
0.1110
981,704
-0.01(-8.19%)
Mar 12, 2024
0.1210
0.1297
0.1055
0.1209
2,090,782
-0.01(-6.28%)
Mar 11, 2024
0.1260
0.1490
0.1150
0.1290
6,076,995
+0.01(+8.13%)
Mar 08, 2024
0.1100
0.1221
0.1007
0.1193
4,242,933
+0.02(+18.47%)
Mar 07, 2024
0.1200
0.1150
0.0985
0.1007
1,616,710
-0.01(-10.09%)
Mar 06, 2024
0.0970
0.1180
0.0937
0.1120
6,374,636
+0.01(+12.22%)
Mar 05, 2024
0.1000
0.1050
0.0940
0.0998
1,218,717
-0.00(-0.20%)
Mar 04, 2024
0.1150
0.1199
0.0991
0.1000
1,073,810
-0.01(-8.93%)
Mar 01, 2024
0.0981
0.1138
0.0960
0.1098
1,268,095
+0.01(+14.26%)
Feb 29, 2024
0.1070
0.1070
0.0945
0.0961
703,862
-0.01(-6.70%)
Feb 28, 2024
0.1080
0.1108
0.0981
0.1030
1,067,223
-0.01(-7.29%)
Feb 27, 2024
0.1125
0.1200
0.1060
0.1111
749,381
+0.00(+0.91%)
Feb 26, 2024
0.1076
0.1200
0.1076
0.1101
662,445
-0.00(-0.72%)
Feb 23, 2024
0.1140
0.1149
0.1005
0.1109
608,744
+0.00(+1.74%)
Feb 22, 2024
0.1210
0.1257
0.1033
0.1090
1,154,642
-0.02(-13.49%)
Feb 21, 2024
0.1266
0.1310
0.1230
0.1260
664,001
-0.00(-1.33%)
Feb 20, 2024
0.1306
0.1377
0.1222
0.1277
780,817
-0.00(-3.40%)
Feb 16, 2024
0.1310
0.1419
0.1310
0.1322
672,674
-0.00(-2.15%)
Feb 15, 2024
0.1388
0.1500
0.1310
0.1351
1,393,312
-0.01(-3.57%)
Feb 14, 2024
0.1345
0.1450
0.1290
0.1401
626,355
+0.00(+3.47%)
Feb 13, 2024
0.1370
0.1378
0.1311
0.1354
443,240
-0.00(-1.17%)
Feb 12, 2024
0.1360
0.1392
0.1320
0.1370
1,213,018
+0.00(+3.71%)
Feb 09, 2024
0.1450
0.1450
0.1300
0.1321
722,914
-0.01(-4.69%)
Feb 08, 2024
0.1330
0.1431
0.1260
0.1386
998,528
+0.00(+0.43%)
Feb 07, 2024
0.1491
0.1563
0.1341
0.1380
1,937,630
-0.02(-13.75%)
Feb 06, 2024
0.1372
0.1613
0.1347
0.1600
5,391,662
-0.05(-25.58%)
Feb 05, 2024
0.2289
0.2290
0.2004
0.2150
7,139,468
-0.01(-6.44%)
Feb 02, 2024
0.2395
0.2500
0.2021
0.2298
9,328,142
-0.01(-4.25%)
Feb 01, 2024
0.1635
0.3300
0.1514
0.2400
61,358,104
+0.08(+46.16%)
Jan 31, 2024
0.1725
0.1826
0.1600
0.1642
845,861
-0.01(-6.92%)
Jan 30, 2024
0.1990
0.1999
0.1619
0.1764
1,180,211
-0.02(-11.36%)
Jan 29, 2024
0.2000
0.2062
0.1910
0.1990
232,214
+0.01(+4.19%)
Jan 26, 2024
0.1941
0.1995
0.1904
0.1910
235,230
-0.00(-1.55%)
Jan 25, 2024
0.1902
0.2000
0.1901
0.1940
128,450
+0.00(+2.11%)
Jan 24, 2024
0.1900
0.2038
0.1900
0.1900
227,820
-0.01(-3.06%)
Jan 23, 2024
0.2200
0.2200
0.1910
0.1960
910,077
-0.02(-10.91%)
Jan 22, 2024
0.2000
0.2318
0.1950
0.2200
1,024,971
+0.02(+10.55%)
Jan 19, 2024
0.2227
0.2366
0.1850
0.1990
576,210
-0.01(-5.55%)
Jan 18, 2024
0.2265
0.2298
0.2066
0.2107
392,487
-0.02(-7.43%)
Jan 17, 2024
0.2690
0.2690
0.2200
0.2276
941,109
-0.04(-14.50%)
Jan 16, 2024
0.2800
0.2869
0.2610
0.2662
292,860
-0.02(-7.22%)
Jan 12, 2024
0.2710
0.2980
0.2700
0.2869
201,368
+0.02(+7.86%)
Jan 11, 2024
0.2700
0.2783
0.2600
0.2660
227,082
+0.02(+6.40%)
Jan 10, 2024
0.2819
0.2819
0.2500
0.2500
582,303
-0.04(-13.97%)
Jan 09, 2024
0.3100
0.3100
0.2707
0.2906
503,153
-0.02(-5.34%)
Jan 08, 2024
0.3100
0.3194
0.2946
0.3070
384,144
-0.00(-0.94%)
Jan 05, 2024
0.3200
0.3200
0.3000
0.3099
332,095
+0.01(+3.33%)
Jan 04, 2024
0.3070
0.3099
0.2900
0.2999
343,903
-0.01(-3.23%)
Jan 03, 2024
0.3296
0.3598
0.2937
0.3099
2,280,476
-0.01(-1.65%)
Jan 02, 2024
0.3100
0.3280
0.3050
0.3151
349,705
+0.01(+1.68%)
Dec 29, 2023
0.3064
0.3151
0.3051
0.3099
139,838
-0.01(-1.65%)
Dec 28, 2023
0.3169
0.3200
0.2950
0.3151
274,236
+0.00(+0.96%)
Dec 27, 2023
0.3200
0.3240
0.3000
0.3121
248,539
+0.01(+4.10%)
Dec 26, 2023
0.3135
0.3135
0.2900
0.2998
434,822
+0.00(+0.27%)
Dec 22, 2023
0.3000
0.3157
0.2956
0.2990
299,384
-0.00(-0.33%)
Dec 21, 2023
0.3000
0.3139
0.2916
0.3000
262,032
-0.00(-1.09%)
Dec 20, 2023
0.3236
0.3298
0.2910
0.3033
587,628
-0.02(-5.22%)
Dec 19, 2023
0.3690
0.3690
0.3200
0.3200
303,998
-0.02(-5.88%)
Dec 18, 2023
0.3300
0.3590
0.3050
0.3400
342,571
-0.00(-1.45%)
Dec 15, 2023
0.3360
0.3700
0.3360
0.3450
350,891
+0.00(+1.47%)
Dec 14, 2023
0.3300
0.3500
0.3201
0.3400
341,418
+0.02(+6.55%)
Dec 13, 2023
0.3060
0.3300
0.3060
0.3191
104,892
-0.00(-0.47%)
Dec 12, 2023
0.3200
0.3400
0.3120
0.3206
279,068
+0.01(+3.09%)
Dec 11, 2023
0.3200
0.3250
0.3000
0.3110
141,416
+0.00(+0.35%)
Dec 08, 2023
0.3100
0.3279
0.2950
0.3099
349,934
+0.00(+0.94%)
Dec 07, 2023
0.3160
0.3280
0.2950
0.3070
328,637
+0.00(+0.46%)
Dec 06, 2023
0.3300
0.3356
0.3056
0.3056
171,680
-0.02(-6.03%)
Dec 05, 2023
0.3300
0.3450
0.3200
0.3252
163,288
-0.01(-2.93%)
Dec 04, 2023
0.3300
0.3500
0.3200
0.3350
366,576
+0.00(+0.06%)
Dec 01, 2023
0.3350
0.3482
0.3250
0.3348
173,795
+0.02(+5.28%)
Nov 30, 2023
0.3498
0.3505
0.3120
0.3180
304,224
-0.02(-6.53%)
Nov 29, 2023
0.3579
0.3650
0.3371
0.3402
121,910
-0.02(-4.49%)
Nov 28, 2023
0.3700
0.3799
0.3500
0.3562
127,369
-0.01(-3.94%)
Nov 27, 2023
0.3301
0.3780
0.3301
0.3708
268,780
+0.03(+9.22%)
Nov 24, 2023
0.3300
0.3400
0.3300
0.3395
49,616
+0.00(+0.74%)
Nov 22, 2023
0.3200
0.3400
0.3200
0.3370
111,674
+0.01(+4.27%)
Nov 21, 2023
0.3100
0.3350
0.3035
0.3232
309,526
+0.01(+2.64%)
Nov 20, 2023
0.3050
0.3340
0.3050
0.3149
197,730
+0.01(+1.91%)
Nov 17, 2023
0.3207
0.3305
0.3005
0.3090
466,108
-0.01(-3.59%)
Nov 16, 2023
0.3413
0.3479
0.3200
0.3205
351,625
-0.03(-8.06%)
Nov 15, 2023
0.3600
0.3720
0.3300
0.3486
836,103
-0.00(-1.25%)
Nov 14, 2023
0.3700
0.4065
0.3530
0.3530
709,497
-0.01(-1.62%)
Nov 13, 2023
0.3700
0.3988
0.3551
0.3588
641,382
+0.00(+1.04%)
Nov 10, 2023
0.3612
0.3673
0.3339
0.3551
502,390
+0.03(+8.46%)
Nov 09, 2023
0.3185
0.4000
0.3100
0.3274
1,660,929
+0.01(+3.51%)
Nov 08, 2023
0.3339
0.3500
0.3160
0.3163
333,623
-0.01(-4.15%)
Nov 07, 2023
0.3200
0.3499
0.3050
0.3300
576,292
+0.00(+0.15%)
Nov 06, 2023
0.3698
0.3799
0.3225
0.3295
933,535
-0.08(-20.04%)
Nov 03, 2023
0.4612
0.4700
0.4000
0.4121
2,126,246
-0.06(-13.33%)
Nov 02, 2023
0.4300
0.5100
0.4000
0.4755
1,451,389
-0.02(-3.43%)
Nov 01, 2023
0.5000
0.5520
0.4320
0.4924
2,140,126
-0.05(-8.46%)
Oct 31, 2023
0.5910
0.6210
0.5104
0.5379
2,553,303
-0.08(-13.05%)
Oct 30, 2023
0.5200
0.7400
0.5200
0.6186
16,931,836
+0.13(+27.81%)
Oct 27, 2023
0.3731
0.5000
0.3401
0.4840
2,708,652
+0.10(+27.37%)
Oct 26, 2023
0.3900
0.4300
0.3380
0.3800
2,797,724
+0.03(+9.51%)
Oct 25, 2023
0.3100
0.3608
0.2851
0.3470
1,976,583
+0.05(+15.71%)
Oct 24, 2023
0.2900
0.3100
0.2751
0.2999
855,292
+0.03(+10.54%)
Oct 23, 2023
0.2900
0.3000
0.2700
0.2713
581,453
-0.02(-5.80%)
Oct 20, 2023
0.2909
0.3300
0.2610
0.2880
834,993
-0.01(-2.41%)
Oct 19, 2023
0.4230
0.4230
0.2905
0.2951
726,593
-0.11(-28.02%)
Oct 18, 2023
0.4700
0.4700
0.4010
0.4100
305,235
-0.05(-10.48%)
Oct 17, 2023
0.4880
0.4979
0.4390
0.4580
180,815
-0.02(-3.58%)
Oct 16, 2023
0.4844
0.5098
0.4703
0.4750
161,264
+0.01(+2.19%)
Oct 13, 2023
0.4700
0.4898
0.4520
0.4648
142,219
+0.01(+1.09%)
Oct 12, 2023
0.4700
0.4989
0.4500
0.4598
133,598
-0.00(-0.17%)
Oct 11, 2023
0.5300
0.5469
0.4606
0.4606
507,343
-0.07(-13.91%)
Oct 10, 2023
0.5529
0.5650
0.5350
0.5350
110,873
-0.02(-3.69%)
Oct 09, 2023
0.5405
0.6100
0.5405
0.5555
428,133
+0.02(+2.87%)
Oct 06, 2023
0.5600
0.5613
0.5214
0.5400
120,995
-0.00(-0.26%)
Oct 05, 2023
0.5524
0.5670
0.5398
0.5414
175,392
-0.01(-1.56%)
Oct 04, 2023
0.6100
0.6100
0.5420
0.5500
140,287
-0.05(-8.20%)
Oct 03, 2023
0.5881
0.6131
0.5681
0.5991
107,985
+0.04(+7.33%)
Oct 02, 2023
0.6000
0.6084
0.5582
0.5582
65,072
-0.01(-2.07%)
Sep 29, 2023
0.6117
0.6290
0.5650
0.5700
110,585
-0.02(-3.72%)
Sep 28, 2023
0.5850
0.6446
0.5800
0.5920
180,873
-0.00(-0.44%)
Sep 27, 2023
0.5548
0.6300
0.5548
0.5946
181,801
+0.03(+5.26%)
Sep 26, 2023
0.5650
0.5750
0.5323
0.5649
52,431
-0.00(-0.02%)
Sep 25, 2023
0.5500
0.5650
0.5110
0.5650
64,067
+0.01(+1.07%)
Sep 22, 2023
0.5500
0.5700
0.5410
0.5590
25,263
+0.01(+1.45%)
Sep 21, 2023
0.5800
0.5800
0.5500
0.5510
60,950
-0.02(-3.77%)
Sep 20, 2023
0.5890
0.5902
0.5400
0.5726
102,340
-0.01(-1.28%)
Sep 19, 2023
0.5900
0.5990
0.5700
0.5800
117,557
-0.01(-1.36%)
Sep 18, 2023
0.6000
0.6000
0.5650
0.5880
137,093
+0.00(+0.51%)
Sep 15, 2023
0.5923
0.6400
0.5850
0.5850
259,329
-0.04(-7.11%)
Sep 14, 2023
0.6299
0.6494
0.5899
0.6298
152,532
+0.00(+0.13%)
Sep 13, 2023
0.5880
0.6400
0.5810
0.6290
137,560
+0.03(+4.83%)
Sep 12, 2023
0.6060
0.6157
0.5957
0.6000
110,706
-0.02(-2.55%)
Sep 11, 2023
0.6290
0.6370
0.5910
0.6157
66,619
+0.01(+1.10%)
Sep 08, 2023
0.5910
0.6100
0.5716
0.6090
100,110
+0.02(+2.70%)
Sep 07, 2023
0.6240
0.6372
0.5870
0.5930
114,847
-0.02(-3.58%)
Sep 06, 2023
0.6400
0.6790
0.6150
0.6150
46,893
-0.03(-3.91%)
Sep 05, 2023
0.6620
0.6890
0.5800
0.6400
135,745
-0.00(-0.54%)
Sep 01, 2023
0.6520
0.6679
0.6389
0.6435
92,202
-0.01(-1.00%)
Aug 31, 2023
0.6600
0.6790
0.6300
0.6500
92,612
-0.01(-1.52%)
Aug 30, 2023
0.6200
0.6664
0.5800
0.6600
128,568
+0.05(+8.20%)
Aug 29, 2023
0.5640
0.6124
0.5625
0.6100
92,932
+0.04(+6.83%)
Aug 28, 2023
0.6299
0.6299
0.5710
0.5710
68,761
-0.02(-2.86%)
Aug 25, 2023
0.5500
0.6000
0.5124
0.5878
219,523
+0.07(+13.04%)
Aug 24, 2023
0.6224
0.6300
0.5000
0.5200
477,473
-0.11(-16.87%)
Aug 23, 2023
0.6001
0.7100
0.5910
0.6255
292,500
+0.03(+4.25%)
Aug 22, 2023
0.6400
0.6450
0.5701
0.6000
174,482
-0.05(-7.69%)
Aug 21, 2023
0.7090
0.7149
0.6349
0.6500
247,329
-0.05(-6.61%)
Aug 18, 2023
0.7401
0.8000
0.6907
0.6960
316,991
-0.11(-13.65%)
Aug 17, 2023
0.5560
0.9700
0.5500
0.8060
1,536,069
+0.27(+51.50%)
Aug 16, 2023
0.5500
0.5535
0.5200
0.5320
91,963
+0.01(+1.72%)
Aug 15, 2023
0.5400
0.5500
0.5111
0.5230
148,706
-0.03(-5.08%)
Aug 14, 2023
0.6000
0.6100
0.5400
0.5510
174,295
-0.05(-7.61%)
Aug 11, 2023
0.5900
0.6182
0.5800
0.5964
187,821
-0.01(-0.95%)
Aug 10, 2023
0.6518
0.6800
0.5900
0.6021
205,993
-0.06(-8.77%)
Aug 09, 2023
0.6600
0.6600
0.6300
0.6600
104,506
+0.00(+0.30%)
Aug 08, 2023
0.6900
0.6990
0.6000
0.6580
179,726
-0.03(-3.96%)
Aug 07, 2023
0.7100
0.7100
0.6505
0.6851
142,525
-0.03(-3.64%)
Aug 04, 2023
0.7690
0.7698
0.7000
0.7110
155,230
-0.03(-3.51%)
Aug 03, 2023
0.7890
0.8205
0.7300
0.7369
133,210
-0.03(-4.30%)
Aug 02, 2023
0.8290
0.8290
0.7500
0.7700
259,257
-0.03(-3.74%)
Aug 01, 2023
0.8100
0.8153
0.7500
0.7999
199,127
-0.01(-0.63%)
Jul 31, 2023
0.8510
0.8609
0.8000
0.8050
180,612
-0.04(-5.29%)
Jul 28, 2023
0.8500
0.8800
0.8300
0.8500
237,640
+0.02(+2.41%)
Jul 27, 2023
0.8700
0.8999
0.8300
0.8300
111,775
-0.01(-1.19%)
Jul 26, 2023
0.8800
0.9000
0.8200
0.8400
103,185
-0.04(-4.55%)
Jul 25, 2023
0.9100
0.9900
0.8300
0.8800
439,384
-0.03(-3.30%)
Jul 24, 2023
0.9900
0.9926
0.9100
0.9100
280,794
-0.07(-7.14%)
Jul 21, 2023
1.090
1.090
0.9400
0.9800
326,213
-0.08(-7.98%)
Jul 20, 2023
1.120
1.120
1.020
1.065
180,129
-0.05(-4.05%)
Jul 19, 2023
1.180
1.200
1.090
1.110
176,087
-0.07(-6.33%)
Jul 18, 2023
1.200
1.242
1.180
1.185
140,684
-0.02(-2.07%)
Jul 17, 2023
1.220
1.250
1.160
1.210
168,335
-0.01(-0.82%)
Jul 14, 2023
1.210
1.380
1.180
1.220
295,133
+0.03(+2.50%)
Jul 13, 2023
1.180
1.260
1.110
1.190
245,481
+0.03(+2.71%)
Jul 12, 2023
1.200
1.200
1.070
1.159
279,053
-0.05(-4.22%)
Jul 11, 2023
1.510
1.510
1.200
1.210
376,353
-0.32(-20.92%)
Jul 10, 2023
1.580
1.580
1.500
1.530
117,337
-0.07(-4.38%)
Jul 07, 2023
1.550
1.640
1.480
1.600
157,769
+0.10(+6.67%)
Jul 06, 2023
1.380
1.530
1.320
1.500
270,381
+0.08(+5.63%)
Jul 05, 2023
1.520
1.580
1.378
1.420
132,129
-0.10(-6.58%)
Jul 03, 2023
1.670
1.670
1.450
1.520
303,044
-0.15(-8.98%)
Jun 30, 2023
1.790
1.930
1.580
1.670
1,033,431
-0.02(-1.18%)
Jun 29, 2023
1.540
1.970
1.520
1.690
1,493,314
+0.22(+14.97%)
Jun 28, 2023
1.150
1.739
1.060
1.470
1,694,494
+0.37(+33.64%)
Jun 27, 2023
0.9600
1.160
0.9500
1.100
504,300
+0.15(+15.79%)
Jun 26, 2023
0.9200
1.160
0.8900
0.9500
467,641
+0.07(+7.93%)
Jun 23, 2023
0.8000
0.8802
0.8000
0.8802
137,818
+0.04(+4.80%)
Jun 22, 2023
0.9900
0.9900
0.7623
0.8399
142,279
-0.14(-13.86%)
Jun 21, 2023
1.050
1.050
0.9398
0.9750
53,084
-0.04(-3.47%)
Jun 20, 2023
1.190
1.190
1.000
1.010
211,446
-0.12(-10.79%)
Jun 16, 2023
1.200
1.220
1.120
1.132
103,320
-0.12(-9.43%)
Jun 15, 2023
1.320
1.345
1.165
1.250
126,467
-0.08(-6.02%)
Jun 14, 2023
1.390
1.390
1.280
1.330
77,222
-0.02(-1.48%)
Jun 13, 2023
1.360
1.400
1.340
1.350
64,213
-0.02(-1.46%)
Jun 12, 2023
1.390
1.500
1.370
1.370
48,227
-0.05(-3.52%)
Jun 09, 2023
1.500
1.500
1.400
1.420
42,793
-0.06(-4.05%)
Jun 08, 2023
1.440
1.500
1.380
1.480
65,022
+0.07(+4.96%)
Jun 07, 2023
1.500
1.500
1.400
1.410
64,037
-0.09(-6.00%)
Jun 06, 2023
1.500
1.560
1.430
1.500
95,821
+0.03(+2.04%)
Jun 05, 2023
1.440
1.500
1.420
1.470
56,226
+0.02(+1.46%)
Jun 02, 2023
1.450
1.450
1.370
1.449
28,318
+0.08(+5.75%)
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.