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
Tyme Technologies
(NQ:
TYME
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 16, 2022
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 29, 2020
1.520
1.570
1.480
1.540
209,600
+0.02(+1.32%)
May 28, 2020
1.580
1.630
1.510
1.520
448,559
-0.07(-4.40%)
May 27, 2020
1.570
1.600
1.530
1.590
194,429
+0.01(+0.63%)
May 26, 2020
1.610
1.670
1.570
1.580
407,586
+0.00(+0.00%)
May 22, 2020
1.550
1.620
1.520
1.580
151,200
+0.02(+1.28%)
May 21, 2020
1.670
1.670
1.500
1.560
481,832
-0.08(-4.88%)
May 20, 2020
1.720
1.780
1.600
1.640
539,118
-0.06(-3.53%)
May 19, 2020
1.720
1.780
1.680
1.700
555,309
+0.00(+0.00%)
May 18, 2020
1.520
1.750
1.520
1.700
1,276,368
+0.20(+13.33%)
May 15, 2020
1.430
1.520
1.380
1.500
393,900
+0.10(+7.14%)
May 14, 2020
1.340
1.400
1.280
1.400
205,937
+0.05(+3.70%)
May 13, 2020
1.520
1.580
1.310
1.350
369,448
-0.01(-0.74%)
May 12, 2020
1.420
1.490
1.350
1.360
322,391
-0.05(-3.55%)
May 11, 2020
1.360
1.470
1.350
1.410
255,517
+0.01(+0.71%)
May 08, 2020
1.410
1.450
1.390
1.400
174,300
+0.01(+0.72%)
May 07, 2020
1.430
1.470
1.360
1.390
145,112
+0.00(+0.00%)
May 06, 2020
1.410
1.470
1.380
1.390
152,173
-0.02(-1.42%)
May 05, 2020
1.460
1.500
1.380
1.410
224,315
-0.04(-2.76%)
May 04, 2020
1.310
1.560
1.290
1.450
425,189
+0.11(+8.61%)
May 01, 2020
1.520
1.620
1.320
1.335
599,000
-0.29(-17.59%)
Apr 30, 2020
1.480
1.750
1.440
1.620
774,645
+0.04(+2.53%)
Apr 29, 2020
1.250
1.600
1.210
1.580
1,675,033
+0.36(+29.51%)
Apr 28, 2020
1.190
1.230
1.140
1.220
459,899
+0.08(+7.02%)
Apr 27, 2020
1.120
1.190
1.110
1.140
394,763
+0.02(+1.79%)
Apr 24, 2020
1.100
1.170
1.092
1.120
426,100
+0.02(+1.82%)
Apr 23, 2020
1.110
1.140
1.090
1.100
216,819
-0.01(-0.90%)
Apr 22, 2020
1.130
1.160
1.088
1.110
303,931
-0.02(-1.77%)
Apr 21, 2020
1.120
1.170
1.090
1.130
312,633
-0.01(-0.44%)
Apr 20, 2020
1.210
1.210
1.110
1.135
194,091
-0.08(-6.58%)
Apr 17, 2020
1.160
1.230
1.160
1.215
172,500
+0.06(+4.74%)
Apr 16, 2020
1.190
1.200
1.140
1.160
176,107
-0.05(-4.13%)
Apr 15, 2020
1.270
1.290
1.165
1.210
135,061
-0.10(-7.63%)
Apr 14, 2020
1.270
1.330
1.190
1.310
503,991
+0.07(+5.65%)
Apr 13, 2020
1.290
1.300
1.190
1.240
310,796
-0.04(-3.13%)
Apr 09, 2020
1.320
1.350
1.230
1.280
413,300
+0.00(+0.00%)
Apr 08, 2020
1.160
1.340
1.100
1.280
458,907
+0.12(+10.34%)
Apr 07, 2020
1.160
1.160
1.090
1.160
347,866
+0.06(+5.45%)
Apr 06, 2020
1.050
1.100
1.000
1.100
363,379
+0.10(+10.18%)
Apr 03, 2020
0.9800
1.035
0.9800
0.9984
145,200
+0.03(+2.93%)
Apr 02, 2020
1.040
1.080
0.9700
0.9700
269,727
-0.05(-4.90%)
Apr 01, 2020
1.060
1.130
0.9800
1.020
352,056
-0.08(-7.27%)
Mar 31, 2020
1.030
1.110
1.010
1.100
307,737
+0.04(+3.77%)
Mar 30, 2020
0.9900
1.110
0.9900
1.060
240,925
-0.01(-0.93%)
Mar 27, 2020
1.120
1.140
1.060
1.070
363,600
-0.08(-6.96%)
Mar 26, 2020
1.090
1.160
1.070
1.150
250,620
+0.05(+4.55%)
Mar 25, 2020
1.140
1.140
1.020
1.100
253,449
+0.02(+1.85%)
Mar 24, 2020
1.020
1.080
1.000
1.080
397,711
+0.11(+11.32%)
Mar 23, 2020
0.9500
1.040
0.9202
0.9702
416,690
+0.01(+1.07%)
Mar 20, 2020
0.9520
1.050
0.9480
0.9599
449,500
+0.01(+0.72%)
Mar 19, 2020
0.9033
0.9793
0.8700
0.9530
516,120
+0.05(+5.89%)
Mar 18, 2020
0.9687
1.000
0.8601
0.9000
908,041
-0.11(-10.89%)
Mar 17, 2020
0.9900
1.010
0.9100
1.010
610,309
+0.05(+5.21%)
Mar 16, 2020
0.9800
1.050
0.9500
0.9600
582,836
-0.11(-10.28%)
Mar 13, 2020
1.110
1.110
1.000
1.070
526,400
+0.07(+7.00%)
Mar 12, 2020
1.000
1.050
0.9900
1.000
861,504
-0.05(-4.76%)
Mar 11, 2020
1.050
1.110
1.030
1.050
319,138
-0.04(-3.67%)
Mar 10, 2020
1.150
1.220
1.000
1.090
582,925
+0.00(+0.00%)
Mar 09, 2020
1.100
1.117
1.040
1.090
520,622
-0.06(-5.22%)
Mar 06, 2020
1.130
1.170
1.120
1.150
327,800
-0.02(-1.71%)
Mar 05, 2020
1.230
1.250
1.160
1.170
241,891
-0.08(-6.40%)
Mar 04, 2020
1.150
1.280
1.150
1.250
292,312
+0.09(+7.76%)
Mar 03, 2020
1.190
1.207
1.130
1.160
323,478
-0.03(-2.52%)
Mar 02, 2020
1.220
1.220
1.150
1.190
574,624
+0.00(+0.00%)
Feb 28, 2020
1.230
1.260
1.140
1.190
498,200
-0.01(-0.83%)
Feb 27, 2020
1.230
1.260
1.190
1.200
408,187
-0.06(-4.76%)
Feb 26, 2020
1.200
1.260
1.190
1.260
224,344
+0.05(+4.13%)
Feb 25, 2020
1.320
1.320
1.171
1.210
348,599
-0.10(-7.63%)
Feb 24, 2020
1.300
1.350
1.280
1.310
262,319
-0.04(-2.96%)
Feb 21, 2020
1.380
1.450
1.330
1.350
245,100
-0.01(-0.74%)
Feb 20, 2020
1.400
1.430
1.330
1.360
221,029
-0.03(-2.16%)
Feb 19, 2020
1.280
1.440
1.280
1.390
353,569
+0.10(+7.75%)
Feb 18, 2020
1.260
1.310
1.230
1.290
182,734
+0.04(+3.20%)
Feb 14, 2020
1.250
1.290
1.230
1.250
259,900
+0.00(+0.00%)
Feb 13, 2020
1.270
1.270
1.230
1.250
226,863
-0.02(-1.57%)
Feb 12, 2020
1.300
1.320
1.270
1.270
258,047
-0.05(-3.79%)
Feb 11, 2020
1.400
1.400
1.250
1.320
444,734
-0.06(-4.35%)
Feb 10, 2020
1.330
1.390
1.290
1.380
328,830
+0.05(+3.76%)
Feb 07, 2020
1.380
1.380
1.310
1.330
337,800
-0.05(-3.62%)
Feb 06, 2020
1.540
1.540
1.360
1.380
531,085
-0.12(-8.00%)
Feb 05, 2020
1.420
1.530
1.420
1.500
283,911
+0.06(+4.17%)
Feb 04, 2020
1.420
1.450
1.360
1.440
183,820
+0.04(+2.86%)
Feb 03, 2020
1.420
1.480
1.350
1.400
302,433
+0.00(+0.00%)
Jan 31, 2020
1.490
1.490
1.400
1.400
305,400
-0.06(-4.11%)
Jan 30, 2020
1.500
1.610
1.390
1.460
272,876
-0.02(-1.35%)
Jan 29, 2020
1.570
1.600
1.450
1.480
289,909
-0.08(-5.13%)
Jan 28, 2020
1.540
1.585
1.490
1.560
244,959
+0.02(+1.30%)
Jan 27, 2020
1.510
1.630
1.440
1.540
435,392
-0.02(-1.28%)
Jan 24, 2020
1.700
1.750
1.500
1.560
611,100
-0.09(-5.45%)
Jan 23, 2020
1.780
1.780
1.640
1.650
695,018
-0.14(-7.82%)
Jan 22, 2020
1.920
1.920
1.770
1.790
415,438
-0.13(-6.77%)
Jan 21, 2020
1.950
1.970
1.850
1.920
466,098
-0.01(-0.52%)
Jan 17, 2020
2.010
2.040
1.900
1.930
516,500
-0.02(-1.03%)
Jan 16, 2020
1.800
2.040
1.720
1.950
1,296,892
+0.21(+12.07%)
Jan 15, 2020
1.700
1.820
1.680
1.740
527,672
-0.01(-0.57%)
Jan 14, 2020
1.990
1.990
1.740
1.750
973,080
-0.16(-8.38%)
Jan 13, 2020
1.680
1.940
1.640
1.910
1,181,524
+0.24(+14.37%)
Jan 10, 2020
1.660
1.720
1.640
1.670
455,100
+0.03(+1.83%)
Jan 09, 2020
1.670
1.750
1.630
1.640
602,001
-0.03(-1.80%)
Jan 08, 2020
1.700
1.720
1.610
1.670
1,061,025
-0.08(-4.57%)
Jan 07, 2020
1.910
1.950
1.660
1.750
4,197,058
+0.21(+13.64%)
Jan 06, 2020
1.400
1.570
1.360
1.540
875,673
+0.15(+10.79%)
Jan 03, 2020
1.430
1.450
1.350
1.390
447,100
-0.03(-2.11%)
Jan 02, 2020
1.530
1.530
1.310
1.420
1,034,407
+0.02(+1.43%)
Dec 31, 2019
1.240
1.540
1.220
1.400
2,299,100
+0.21(+17.65%)
Dec 30, 2019
1.010
1.250
1.010
1.190
802,802
+0.14(+13.33%)
Dec 27, 2019
1.090
1.120
1.030
1.050
431,700
-0.03(-2.78%)
Dec 26, 2019
1.010
1.090
1.010
1.080
503,697
+0.06(+5.88%)
Dec 24, 2019
1.010
1.040
1.000
1.020
190,700
+0.02(+2.00%)
Dec 23, 2019
1.020
1.020
0.9577
1.000
780,473
-0.02(-1.96%)
Dec 20, 2019
1.050
1.050
0.9900
1.020
955,800
+0.01(+0.49%)
Dec 19, 2019
1.030
1.060
1.000
1.015
307,205
-0.01(-0.49%)
Dec 18, 2019
1.050
1.070
1.000
1.020
255,287
-0.02(-1.92%)
Dec 17, 2019
1.030
1.060
1.000
1.040
535,989
+0.03(+2.97%)
Dec 16, 2019
1.080
1.090
1.010
1.010
413,762
-0.07(-6.48%)
Dec 13, 2019
1.060
1.090
1.060
1.080
206,600
+0.02(+1.89%)
Dec 12, 2019
1.070
1.090
1.040
1.060
279,115
-0.02(-1.85%)
Dec 11, 2019
1.080
1.100
1.050
1.080
173,854
+0.01(+0.93%)
Dec 10, 2019
1.070
1.090
1.040
1.070
183,133
+0.02(+1.90%)
Dec 09, 2019
1.080
1.140
1.050
1.050
250,465
-0.04(-3.67%)
Dec 06, 2019
1.070
1.100
1.030
1.090
203,900
+0.03(+2.83%)
Dec 05, 2019
1.150
1.150
1.060
1.060
400,339
-0.09(-7.83%)
Dec 04, 2019
1.140
1.160
1.100
1.150
189,106
+0.03(+2.68%)
Dec 03, 2019
1.130
1.160
1.100
1.120
226,117
-0.01(-0.88%)
Dec 02, 2019
1.150
1.190
1.100
1.130
256,262
+0.00(+0.00%)
Nov 29, 2019
1.160
1.210
1.110
1.130
166,200
-0.03(-2.16%)
Nov 27, 2019
1.210
1.270
1.120
1.155
280,400
-0.04(-3.75%)
Nov 26, 2019
1.200
1.290
1.150
1.200
484,091
+0.02(+1.69%)
Nov 25, 2019
1.160
1.200
1.100
1.180
379,662
+0.05(+4.42%)
Nov 22, 2019
1.190
1.190
1.120
1.130
245,400
-0.08(-6.61%)
Nov 21, 2019
1.080
1.220
1.080
1.210
319,773
+0.16(+15.24%)
Nov 20, 2019
1.030
1.110
1.020
1.050
341,083
+0.03(+2.94%)
Nov 19, 2019
1.010
1.040
1.010
1.020
181,340
+0.02(+1.49%)
Nov 18, 2019
1.020
1.040
0.9900
1.005
346,954
-0.04(-3.83%)
Nov 15, 2019
1.060
1.095
1.000
1.045
405,300
+0.00(+0.48%)
Nov 14, 2019
1.120
1.150
1.020
1.040
568,564
-0.10(-8.77%)
Nov 13, 2019
1.120
1.200
1.110
1.140
336,296
+0.01(+0.88%)
Nov 12, 2019
1.170
1.210
1.110
1.130
219,616
-0.06(-5.04%)
Nov 11, 2019
1.170
1.200
1.160
1.190
195,269
-0.01(-0.83%)
Nov 08, 2019
1.230
1.260
1.161
1.200
250,100
-0.03(-2.44%)
Nov 07, 2019
1.260
1.280
1.230
1.230
138,700
-0.02(-1.60%)
Nov 06, 2019
1.270
1.300
1.210
1.250
266,426
-0.02(-1.57%)
Nov 05, 2019
1.290
1.340
1.220
1.270
230,918
-0.03(-2.31%)
Nov 04, 2019
1.350
1.350
1.280
1.300
213,367
-0.04(-2.99%)
Nov 01, 2019
1.340
1.340
1.290
1.340
208,900
+0.01(+0.75%)
Oct 31, 2019
1.340
1.360
1.290
1.330
157,669
-0.02(-1.48%)
Oct 30, 2019
1.350
1.390
1.300
1.350
124,308
-0.01(-0.74%)
Oct 29, 2019
1.360
1.400
1.320
1.360
214,993
-0.02(-1.45%)
Oct 28, 2019
1.470
1.470
1.370
1.380
301,922
-0.06(-4.17%)
Oct 25, 2019
1.440
1.490
1.400
1.440
108,900
-0.01(-0.69%)
Oct 24, 2019
1.520
1.530
1.390
1.450
341,659
-0.04(-2.68%)
Oct 23, 2019
1.420
1.510
1.380
1.490
548,335
+0.07(+4.93%)
Oct 22, 2019
1.380
1.473
1.360
1.420
175,730
+0.02(+1.43%)
Oct 21, 2019
1.320
1.410
1.270
1.400
293,047
+0.07(+5.26%)
Oct 18, 2019
1.440
1.520
1.250
1.330
608,400
-0.13(-8.90%)
Oct 17, 2019
1.430
1.550
1.390
1.460
429,996
+0.04(+2.82%)
Oct 16, 2019
1.390
1.480
1.360
1.420
278,021
+0.01(+0.71%)
Oct 15, 2019
1.430
1.450
1.390
1.410
190,756
+0.00(+0.00%)
Oct 14, 2019
1.450
1.475
1.380
1.410
173,812
-0.05(-3.42%)
Oct 11, 2019
1.450
1.540
1.420
1.460
292,300
+0.07(+5.04%)
Oct 10, 2019
1.370
1.420
1.330
1.390
420,608
+0.03(+2.21%)
Oct 09, 2019
1.290
1.380
1.270
1.360
185,093
+0.09(+7.09%)
Oct 08, 2019
1.350
1.360
1.270
1.270
201,538
-0.08(-5.93%)
Oct 07, 2019
1.380
1.392
1.290
1.350
290,235
-0.03(-2.17%)
Oct 04, 2019
1.310
1.400
1.300
1.380
353,500
+0.09(+6.98%)
Oct 03, 2019
1.250
1.300
1.170
1.290
373,356
+0.05(+4.03%)
Oct 02, 2019
1.300
1.316
1.180
1.240
351,995
-0.02(-1.59%)
Oct 01, 2019
1.240
1.460
1.240
1.260
851,014
+0.07(+5.88%)
Sep 30, 2019
1.510
1.550
1.150
1.190
755,739
-0.30(-20.13%)
Sep 27, 2019
1.630
1.630
1.480
1.490
692,600
-0.01(-0.67%)
Sep 26, 2019
1.610
1.630
1.490
1.500
496,949
-0.10(-6.25%)
Sep 25, 2019
1.600
1.620
1.450
1.600
414,719
+0.00(+0.00%)
Sep 24, 2019
1.640
1.689
1.520
1.600
451,224
-0.05(-3.03%)
Sep 23, 2019
1.710
1.722
1.580
1.650
278,146
-0.08(-4.62%)
Sep 20, 2019
1.790
1.790
1.650
1.730
1,138,000
-0.04(-2.26%)
Sep 19, 2019
1.700
1.890
1.680
1.770
1,097,039
+0.10(+5.99%)
Sep 18, 2019
1.590
1.670
1.550
1.670
464,089
+0.07(+4.37%)
Sep 17, 2019
1.590
1.630
1.570
1.600
388,863
+0.00(+0.00%)
Sep 16, 2019
1.560
1.620
1.550
1.600
390,521
+0.00(+0.00%)
Sep 13, 2019
1.580
1.630
1.500
1.600
453,000
+0.03(+1.91%)
Sep 12, 2019
1.570
1.620
1.460
1.570
497,830
+0.01(+0.64%)
Sep 11, 2019
1.420
1.580
1.400
1.560
1,337,679
+0.16(+11.43%)
Sep 10, 2019
1.390
1.450
1.286
1.400
561,552
+0.04(+2.94%)
Sep 09, 2019
1.280
1.380
1.220
1.360
948,858
+0.11(+8.80%)
Sep 06, 2019
1.250
1.270
1.220
1.250
521,200
+0.02(+1.63%)
Sep 05, 2019
1.220
1.230
1.160
1.230
456,604
+0.04(+3.36%)
Sep 04, 2019
1.160
1.220
1.150
1.190
270,732
+0.04(+3.48%)
Sep 03, 2019
1.170
1.190
1.120
1.150
240,265
-0.02(-1.71%)
Aug 30, 2019
1.170
1.220
1.120
1.170
261,400
+0.01(+0.86%)
Aug 29, 2019
1.150
1.180
1.140
1.160
171,123
+0.02(+1.75%)
Aug 28, 2019
1.150
1.155
1.100
1.140
172,001
-0.02(-1.72%)
Aug 27, 2019
1.080
1.170
1.080
1.160
312,479
+0.06(+5.45%)
Aug 26, 2019
1.180
1.180
1.050
1.100
327,112
-0.05(-4.35%)
Aug 23, 2019
1.160
1.209
1.150
1.150
204,300
-0.03(-2.54%)
Aug 22, 2019
1.160
1.220
1.103
1.180
386,891
+0.03(+2.61%)
Aug 21, 2019
1.070
1.270
1.062
1.150
829,590
+0.09(+8.49%)
Aug 20, 2019
1.060
1.070
1.050
1.060
173,124
+0.00(+0.00%)
Aug 19, 2019
1.050
1.080
1.020
1.060
260,294
+0.03(+2.91%)
Aug 16, 2019
1.010
1.039
0.9900
1.030
381,500
+0.03(+3.00%)
Aug 15, 2019
1.000
1.020
0.9700
1.000
233,891
+0.00(+0.00%)
Aug 14, 2019
0.9900
1.010
0.9700
1.000
340,476
-0.01(-0.99%)
Aug 13, 2019
1.010
1.030
0.9800
1.010
585,940
+0.04(+4.12%)
Aug 12, 2019
1.030
1.050
0.9600
0.9700
532,178
-0.01(-1.02%)
Aug 09, 2019
1.020
1.040
0.9601
0.9800
598,600
-0.03(-2.97%)
Aug 08, 2019
1.070
1.100
0.9800
1.010
857,670
+0.01(+1.00%)
Aug 07, 2019
1.000
1.040
0.9900
1.000
381,540
+0.02(+2.05%)
Aug 06, 2019
1.060
1.080
0.9500
0.9799
800,306
-0.06(-5.78%)
Aug 05, 2019
1.110
1.170
1.040
1.040
717,936
-0.07(-6.31%)
Aug 02, 2019
1.110
1.160
1.110
1.110
186,700
+0.00(+0.00%)
Aug 01, 2019
1.110
1.180
1.100
1.110
277,312
+0.01(+0.91%)
Jul 31, 2019
1.130
1.210
1.100
1.100
628,279
-0.06(-5.17%)
Jul 30, 2019
1.120
1.170
1.110
1.160
479,568
+0.04(+3.57%)
Jul 29, 2019
1.170
1.210
1.080
1.120
646,388
-0.03(-2.61%)
Jul 26, 2019
1.180
1.220
1.150
1.150
318,500
-0.02(-1.71%)
Jul 25, 2019
1.240
1.260
1.160
1.170
261,100
-0.06(-4.88%)
Jul 24, 2019
1.140
1.250
1.130
1.230
323,958
+0.09(+7.89%)
Jul 23, 2019
1.160
1.220
1.140
1.140
287,731
-0.02(-1.72%)
Jul 22, 2019
1.230
1.250
1.120
1.160
768,708
-0.07(-5.69%)
Jul 19, 2019
1.250
1.260
1.230
1.230
298,900
-0.03(-2.38%)
Jul 18, 2019
1.250
1.290
1.220
1.260
138,745
+0.01(+0.80%)
Jul 17, 2019
1.300
1.390
1.240
1.250
337,002
-0.05(-3.85%)
Jul 16, 2019
1.250
1.378
1.250
1.300
471,503
+0.05(+4.00%)
Jul 15, 2019
1.230
1.260
1.200
1.250
517,823
+0.00(+0.00%)
Jul 12, 2019
1.270
1.280
1.200
1.250
560,600
-0.03(-2.34%)
Jul 11, 2019
1.400
1.430
1.280
1.280
868,825
-0.12(-8.57%)
Jul 10, 2019
1.500
1.500
1.370
1.400
1,303,896
-0.11(-7.28%)
Jul 09, 2019
1.530
1.580
1.350
1.510
1,870,510
-0.04(-2.58%)
Jul 08, 2019
1.440
1.700
1.380
1.550
4,383,853
+0.10(+6.90%)
Jul 05, 2019
1.540
1.780
1.400
1.450
15,833,800
+0.23(+18.85%)
Jul 03, 2019
1.110
1.220
1.100
1.220
211,600
+0.11(+9.91%)
Jul 02, 2019
1.190
1.200
1.100
1.110
408,634
-0.12(-9.76%)
Jul 01, 2019
1.270
1.280
1.150
1.230
793,351
+0.01(+0.82%)
Jun 28, 2019
1.090
1.230
1.080
1.220
4,756,400
+0.11(+9.91%)
Jun 27, 2019
1.000
1.140
1.000
1.110
1,343,898
+0.10(+9.90%)
Jun 26, 2019
1.040
1.070
1.000
1.010
489,202
-0.02(-1.94%)
Jun 25, 2019
1.020
1.040
0.9808
1.030
435,650
+0.00(+0.00%)
Jun 24, 2019
1.010
1.050
0.9200
1.030
737,555
+0.01(+0.98%)
Jun 21, 2019
0.9500
1.040
0.9500
1.020
618,300
+0.06(+6.24%)
Jun 20, 2019
1.030
1.050
0.9200
0.9601
874,811
-0.05(-4.94%)
Jun 19, 2019
1.090
1.090
1.000
1.010
599,435
-0.08(-7.34%)
Jun 18, 2019
1.100
1.120
1.030
1.090
1,014,326
+0.05(+4.81%)
Jun 17, 2019
1.040
1.100
0.9900
1.040
1,318,926
+0.00(+0.00%)
Jun 14, 2019
1.060
1.140
0.9550
1.040
470,500
+0.06(+6.11%)
Jun 13, 2019
0.9600
1.000
0.9300
0.9801
696,658
-0.01(-1.23%)
Jun 12, 2019
1.040
1.090
0.9680
0.9923
347,941
-0.05(-4.59%)
Jun 11, 2019
1.120
1.140
1.020
1.040
345,417
-0.10(-8.77%)
Jun 10, 2019
1.020
1.260
1.000
1.140
726,165
+0.14(+14.00%)
Jun 07, 2019
1.020
1.060
1.000
1.000
418,400
-0.01(-0.99%)
Jun 06, 2019
1.010
1.030
1.000
1.010
267,005
+0.00(+0.00%)
Jun 05, 2019
1.110
1.110
0.9901
1.010
400,727
-0.10(-9.01%)
Jun 04, 2019
1.150
1.210
1.070
1.110
303,449
-0.02(-1.77%)
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.