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
Hycroft Mining Holding Corp
(NQ:
HYMC
)
3.430
+0.010 (+0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
3.450
3.470
3.330
3.430
118,619
+0.01(+0.29%)
May 30, 2024
3.400
3.510
3.380
3.420
111,173
+0.00(+0.00%)
May 29, 2024
3.650
3.670
3.375
3.420
232,684
-0.27(-7.32%)
May 28, 2024
3.670
3.770
3.570
3.690
301,646
+0.12(+3.36%)
May 24, 2024
3.370
3.630
3.350
3.570
172,642
+0.23(+6.89%)
May 23, 2024
3.350
3.500
3.303
3.340
210,715
-0.03(-0.89%)
May 22, 2024
3.490
3.510
3.350
3.370
439,765
-0.12(-3.44%)
May 21, 2024
3.560
3.568
3.330
3.490
279,384
-0.04(-1.13%)
May 20, 2024
3.690
3.690
3.390
3.530
332,089
-0.06(-1.67%)
May 17, 2024
3.470
3.690
3.450
3.590
708,512
+0.10(+2.87%)
May 16, 2024
3.490
3.540
3.360
3.490
276,957
+0.02(+0.58%)
May 15, 2024
3.690
3.720
3.370
3.470
484,621
-0.19(-5.32%)
May 14, 2024
3.500
3.790
3.448
3.665
831,486
+0.23(+6.85%)
May 13, 2024
3.190
3.510
3.190
3.430
502,387
+0.17(+5.21%)
May 10, 2024
3.590
3.610
3.170
3.260
509,672
-0.28(-7.91%)
May 09, 2024
3.530
3.590
3.480
3.540
250,620
+0.05(+1.43%)
May 08, 2024
3.350
3.510
3.350
3.490
186,833
+0.08(+2.35%)
May 07, 2024
3.540
3.550
3.370
3.410
257,838
-0.15(-4.21%)
May 06, 2024
3.370
3.700
3.300
3.560
427,000
+0.32(+9.88%)
May 03, 2024
3.210
3.310
3.130
3.240
184,225
-0.01(-0.31%)
May 02, 2024
3.310
3.360
3.110
3.250
203,495
+0.02(+0.62%)
May 01, 2024
3.410
3.470
3.220
3.230
240,973
-0.08(-2.42%)
Apr 30, 2024
3.540
3.680
3.200
3.310
1,014,546
-0.33(-9.07%)
Apr 29, 2024
3.880
4.020
3.530
3.640
738,075
-0.14(-3.70%)
Apr 26, 2024
3.700
3.810
3.650
3.780
367,911
+0.12(+3.28%)
Apr 25, 2024
3.750
3.800
3.610
3.660
371,335
-0.08(-2.14%)
Apr 24, 2024
3.780
3.830
3.620
3.740
252,936
-0.12(-3.11%)
Apr 23, 2024
3.470
3.940
3.450
3.860
469,227
+0.37(+10.60%)
Apr 22, 2024
3.450
3.600
3.351
3.490
304,500
-0.16(-4.38%)
Apr 19, 2024
3.600
3.900
3.534
3.650
719,912
+0.07(+1.96%)
Apr 18, 2024
3.680
3.750
3.510
3.580
349,877
-0.12(-3.24%)
Apr 17, 2024
3.750
3.800
3.350
3.700
557,456
-0.06(-1.60%)
Apr 16, 2024
3.760
3.780
3.410
3.760
551,524
-0.10(-2.59%)
Apr 15, 2024
4.080
4.220
3.770
3.860
901,920
+0.00(+0.00%)
Apr 12, 2024
4.420
4.650
3.563
3.860
2,372,903
-0.38(-8.96%)
Apr 11, 2024
3.690
4.570
3.461
4.240
4,385,659
+0.85(+24.89%)
Apr 10, 2024
3.240
3.395
3.080
3.395
373,449
+0.08(+2.26%)
Apr 09, 2024
3.490
3.510
3.170
3.320
396,493
-0.08(-2.35%)
Apr 08, 2024
3.300
3.580
3.000
3.400
906,217
+0.25(+7.94%)
Apr 05, 2024
3.220
3.470
3.000
3.150
850,512
-0.11(-3.37%)
Apr 04, 2024
3.630
3.700
3.160
3.260
1,053,073
-0.41(-11.17%)
Apr 03, 2024
3.500
3.880
3.130
3.670
2,772,343
+0.30(+8.90%)
Apr 02, 2024
2.800
3.490
2.670
3.370
3,284,434
+0.62(+22.55%)
Apr 01, 2024
2.240
2.799
2.220
2.750
720,334
+0.54(+24.43%)
Mar 28, 2024
2.200
2.260
2.180
2.210
225,480
+0.01(+0.45%)
Mar 27, 2024
2.220
2.220
2.150
2.200
112,843
+0.07(+3.29%)
Mar 26, 2024
2.190
2.190
2.110
2.130
104,343
-0.04(-1.84%)
Mar 25, 2024
2.190
2.220
2.140
2.170
131,767
-0.01(-0.46%)
Mar 22, 2024
2.300
2.320
2.150
2.180
125,333
-0.12(-5.22%)
Mar 21, 2024
2.400
2.450
2.280
2.300
143,077
-0.08(-3.36%)
Mar 20, 2024
2.350
2.410
2.310
2.380
247,454
+0.01(+0.42%)
Mar 19, 2024
2.390
2.520
2.350
2.370
131,582
-0.07(-2.87%)
Mar 18, 2024
2.450
2.520
2.340
2.440
128,870
-0.05(-2.01%)
Mar 15, 2024
2.330
2.510
2.260
2.490
145,668
+0.16(+6.87%)
Mar 14, 2024
2.320
2.350
2.245
2.330
127,542
+0.01(+0.43%)
Mar 13, 2024
2.270
2.370
2.200
2.320
172,714
+0.08(+3.57%)
Mar 12, 2024
2.270
2.300
2.200
2.240
101,907
-0.03(-1.32%)
Mar 11, 2024
2.300
2.450
2.250
2.270
170,034
-0.01(-0.44%)
Mar 08, 2024
2.280
2.314
2.240
2.280
207,189
+0.00(+0.00%)
Mar 07, 2024
2.250
2.446
2.192
2.280
278,548
+0.04(+1.79%)
Mar 06, 2024
1.970
2.260
1.970
2.240
448,628
+0.27(+13.71%)
Mar 05, 2024
2.010
2.030
1.960
1.970
62,791
-0.01(-0.51%)
Mar 04, 2024
1.990
2.040
1.950
1.980
145,365
+0.02(+1.02%)
Mar 01, 2024
1.900
1.990
1.870
1.960
128,969
+0.08(+4.26%)
Feb 29, 2024
1.920
1.970
1.870
1.880
111,429
-0.03(-1.57%)
Feb 28, 2024
1.990
1.990
1.880
1.910
127,369
-0.04(-2.05%)
Feb 27, 2024
1.960
2.030
1.940
1.950
159,838
-0.04(-2.01%)
Feb 26, 2024
2.010
2.050
1.960
1.990
53,009
-0.01(-0.50%)
Feb 23, 2024
1.970
2.030
1.960
2.000
58,076
+0.02(+1.01%)
Feb 22, 2024
1.970
2.020
1.940
1.980
109,078
-0.04(-1.98%)
Feb 21, 2024
2.030
2.080
1.970
2.020
92,354
-0.03(-1.46%)
Feb 20, 2024
2.150
2.150
2.000
2.050
88,006
-0.10(-4.65%)
Feb 16, 2024
2.120
2.268
2.080
2.150
137,119
+0.01(+0.47%)
Feb 15, 2024
2.010
2.160
2.010
2.140
142,836
+0.12(+5.94%)
Feb 14, 2024
1.950
2.020
1.930
2.020
78,181
+0.09(+4.66%)
Feb 13, 2024
1.960
2.020
1.930
1.930
101,902
-0.09(-4.46%)
Feb 12, 2024
2.060
2.120
1.990
2.020
133,079
-0.02(-0.98%)
Feb 09, 2024
1.940
2.050
1.930
2.040
148,854
+0.13(+6.81%)
Feb 08, 2024
1.890
1.930
1.880
1.910
74,462
+0.02(+1.06%)
Feb 07, 2024
1.900
1.930
1.880
1.890
83,953
-0.01(-0.53%)
Feb 06, 2024
1.910
1.950
1.890
1.900
68,003
+0.02(+1.06%)
Feb 05, 2024
1.990
2.038
1.870
1.880
134,060
-0.13(-6.47%)
Feb 02, 2024
2.030
2.090
1.940
2.010
117,150
-0.09(-4.29%)
Feb 01, 2024
2.020
2.140
2.010
2.100
106,859
+0.09(+4.48%)
Jan 31, 2024
1.940
2.100
1.930
2.010
129,446
+0.06(+3.08%)
Jan 30, 2024
2.030
2.030
1.930
1.950
146,053
-0.10(-4.88%)
Jan 29, 2024
2.040
2.060
1.980
2.050
106,913
-0.01(-0.49%)
Jan 26, 2024
2.060
2.100
2.010
2.060
88,074
-0.02(-0.96%)
Jan 25, 2024
2.120
2.140
2.000
2.080
98,473
+0.00(+0.00%)
Jan 24, 2024
2.130
2.199
2.050
2.080
76,528
-0.09(-4.15%)
Jan 23, 2024
2.120
2.204
2.090
2.170
103,310
+0.10(+4.83%)
Jan 22, 2024
2.050
2.170
2.040
2.070
92,181
-0.01(-0.48%)
Jan 19, 2024
2.120
2.120
1.990
2.080
95,099
+0.00(+0.00%)
Jan 18, 2024
2.160
2.200
2.020
2.080
103,469
-0.10(-4.59%)
Jan 17, 2024
2.160
2.200
2.103
2.180
89,367
+0.00(+0.00%)
Jan 16, 2024
2.360
2.370
2.150
2.180
171,242
-0.21(-8.79%)
Jan 12, 2024
2.500
2.530
2.370
2.390
167,623
-0.01(-0.42%)
Jan 11, 2024
2.470
2.480
2.340
2.400
119,202
-0.02(-0.83%)
Jan 10, 2024
2.650
2.650
2.410
2.420
295,949
-0.27(-10.04%)
Jan 09, 2024
2.500
2.710
2.430
2.690
289,546
+0.19(+7.60%)
Jan 08, 2024
2.380
2.550
2.330
2.500
168,908
+0.12(+5.04%)
Jan 05, 2024
2.350
2.674
2.220
2.380
261,374
+0.06(+2.59%)
Jan 04, 2024
2.410
2.427
2.300
2.320
92,601
-0.08(-3.33%)
Jan 03, 2024
2.610
2.610
2.320
2.400
248,704
-0.18(-6.98%)
Jan 02, 2024
2.500
2.690
2.400
2.580
196,097
+0.13(+5.31%)
Dec 29, 2023
2.750
2.797
2.410
2.450
278,889
-0.29(-10.58%)
Dec 28, 2023
2.660
2.980
2.640
2.740
397,149
+0.14(+5.38%)
Dec 27, 2023
2.250
2.880
2.210
2.600
771,380
+0.36(+16.07%)
Dec 26, 2023
2.140
2.250
2.100
2.240
159,548
+0.13(+6.16%)
Dec 22, 2023
1.990
2.150
1.990
2.110
177,299
+0.12(+6.03%)
Dec 21, 2023
2.120
2.120
1.939
1.990
165,899
-0.10(-4.78%)
Dec 20, 2023
2.170
2.200
2.060
2.090
128,577
-0.09(-4.13%)
Dec 19, 2023
2.170
2.210
2.140
2.180
125,878
+0.03(+1.40%)
Dec 18, 2023
2.260
2.260
2.110
2.150
97,272
-0.10(-4.44%)
Dec 15, 2023
2.260
2.340
2.180
2.250
117,384
+0.03(+1.35%)
Dec 14, 2023
2.030
2.250
2.030
2.220
237,447
+0.20(+9.90%)
Dec 13, 2023
1.920
2.060
1.880
2.020
224,538
+0.11(+5.76%)
Dec 12, 2023
2.000
2.000
1.910
1.910
205,777
-0.10(-4.98%)
Dec 11, 2023
2.080
2.107
1.970
2.010
195,474
-0.09(-4.29%)
Dec 08, 2023
2.100
2.150
2.060
2.100
90,962
-0.03(-1.41%)
Dec 07, 2023
2.040
2.160
2.020
2.130
124,999
+0.06(+2.90%)
Dec 06, 2023
2.060
2.130
2.030
2.070
99,392
+0.02(+0.98%)
Dec 05, 2023
2.150
2.190
2.020
2.050
114,198
-0.09(-4.21%)
Dec 04, 2023
2.170
2.211
2.110
2.140
174,209
-0.03(-1.38%)
Dec 01, 2023
2.140
2.180
2.120
2.170
207,575
+0.03(+1.40%)
Nov 30, 2023
2.170
2.190
2.110
2.140
111,803
-0.03(-1.38%)
Nov 29, 2023
2.190
2.200
2.126
2.170
190,809
-0.01(-0.46%)
Nov 28, 2023
2.170
2.200
2.116
2.180
248,802
+0.02(+0.93%)
Nov 27, 2023
2.090
2.200
2.030
2.160
272,614
+0.13(+6.40%)
Nov 24, 2023
2.000
2.080
1.990
2.030
82,529
+0.04(+2.01%)
Nov 22, 2023
2.140
2.140
1.960
1.990
185,880
-0.14(-6.57%)
Nov 21, 2023
2.140
2.170
2.070
2.130
134,687
-0.03(-1.39%)
Nov 20, 2023
2.100
2.160
2.020
2.160
147,925
+0.05(+2.37%)
Nov 17, 2023
2.150
2.150
1.920
2.110
216,526
+0.02(+0.96%)
Nov 16, 2023
2.350
2.370
2.019
2.090
446,164
-0.09(-4.13%)
Nov 15, 2023
1.850
2.290
1.630
2.180
712,376
+2.00(+1140.05%)
Nov 14, 2023
0.1971
0.1971
0.1758
0.1758
2,382,868
-0.01(-4.97%)
Nov 13, 2023
0.1811
0.1850
0.1800
0.1850
2,678,127
+0.00(+1.93%)
Nov 10, 2023
0.2190
0.2190
0.1800
0.1815
4,215,465
-0.04(-18.13%)
Nov 09, 2023
0.2300
0.2385
0.2200
0.2217
953,103
-0.00(-2.08%)
Nov 08, 2023
0.2503
0.2503
0.2228
0.2264
1,061,085
-0.02(-9.55%)
Nov 07, 2023
0.2583
0.2595
0.2429
0.2503
567,528
-0.01(-3.73%)
Nov 06, 2023
0.2600
0.2699
0.2497
0.2600
1,372,500
+0.01(+2.60%)
Nov 03, 2023
0.2308
0.2620
0.2300
0.2534
2,178,514
+0.03(+11.24%)
Nov 02, 2023
0.2300
0.2349
0.2250
0.2278
1,844,133
-0.00(-0.91%)
Nov 01, 2023
0.2400
0.2400
0.2201
0.2299
1,211,865
+0.01(+3.51%)
Oct 31, 2023
0.2161
0.2320
0.2161
0.2221
2,066,447
+0.01(+2.78%)
Oct 30, 2023
0.2565
0.2565
0.2105
0.2161
3,759,969
-0.04(-14.58%)
Oct 27, 2023
0.2501
0.2710
0.2451
0.2530
2,745,346
-0.01(-4.02%)
Oct 26, 2023
0.2700
0.2799
0.2450
0.2636
6,539,072
-0.04(-13.63%)
Oct 25, 2023
0.3030
0.3185
0.2970
0.3052
760,802
-0.01(-1.99%)
Oct 24, 2023
0.3292
0.3340
0.3101
0.3114
1,336,481
-0.02(-5.49%)
Oct 23, 2023
0.3150
0.3295
0.2910
0.3295
1,999,436
+0.02(+7.02%)
Oct 20, 2023
0.2900
0.3495
0.2835
0.3079
3,811,010
+0.01(+4.20%)
Oct 19, 2023
0.3000
0.3156
0.2800
0.2955
1,877,746
-0.00(-1.17%)
Oct 18, 2023
0.3093
0.3093
0.2901
0.2990
937,161
+0.00(+1.01%)
Oct 17, 2023
0.2940
0.3099
0.2935
0.2960
843,737
-0.01(-1.66%)
Oct 16, 2023
0.2900
0.3087
0.2830
0.3010
1,276,173
+0.01(+2.80%)
Oct 13, 2023
0.2900
0.2975
0.2800
0.2928
1,502,468
+0.01(+5.32%)
Oct 12, 2023
0.2974
0.2974
0.2654
0.2780
1,634,783
-0.01(-3.47%)
Oct 11, 2023
0.3000
0.3000
0.2751
0.2880
916,044
-0.01(-1.97%)
Oct 10, 2023
0.2868
0.3039
0.2829
0.2938
1,004,220
-0.00(-0.41%)
Oct 09, 2023
0.2790
0.3087
0.2720
0.2950
1,732,931
+0.02(+5.73%)
Oct 06, 2023
0.2700
0.2810
0.2640
0.2790
1,429,334
+0.01(+2.84%)
Oct 05, 2023
0.2806
0.2830
0.2650
0.2713
1,395,760
-0.01(-4.13%)
Oct 04, 2023
0.2860
0.2910
0.2601
0.2830
2,592,778
-0.01(-2.75%)
Oct 03, 2023
0.2885
0.2980
0.2869
0.2910
702,907
+0.00(+0.87%)
Oct 02, 2023
0.3000
0.3087
0.2853
0.2885
1,491,543
-0.01(-3.32%)
Sep 29, 2023
0.2910
0.3034
0.2910
0.2984
704,425
+0.01(+2.61%)
Sep 28, 2023
0.3004
0.3077
0.2900
0.2908
1,347,886
-0.01(-3.03%)
Sep 27, 2023
0.3000
0.3100
0.2950
0.2999
1,104,960
-0.00(-0.03%)
Sep 26, 2023
0.3014
0.3100
0.2980
0.3000
1,120,454
-0.01(-2.44%)
Sep 25, 2023
0.3100
0.3130
0.3034
0.3075
903,580
-0.01(-2.07%)
Sep 22, 2023
0.3300
0.3360
0.3050
0.3140
912,330
-0.01(-3.15%)
Sep 21, 2023
0.3300
0.3340
0.3200
0.3242
651,625
-0.01(-2.93%)
Sep 20, 2023
0.3200
0.3474
0.3200
0.3340
725,143
+0.00(+0.06%)
Sep 19, 2023
0.3400
0.3427
0.3210
0.3338
841,956
-0.01(-2.60%)
Sep 18, 2023
0.3497
0.3497
0.3300
0.3427
709,132
+0.02(+5.77%)
Sep 15, 2023
0.3314
0.3490
0.3240
0.3240
1,508,937
+0.00(+0.31%)
Sep 14, 2023
0.3095
0.3290
0.3038
0.3230
1,728,319
+0.02(+6.60%)
Sep 13, 2023
0.3050
0.3110
0.3000
0.3030
1,148,722
+0.00(+0.87%)
Sep 12, 2023
0.3210
0.3210
0.2950
0.3004
1,788,569
-0.00(-0.46%)
Sep 11, 2023
0.3200
0.3210
0.2995
0.3018
1,734,348
-0.01(-3.30%)
Sep 08, 2023
0.3383
0.3476
0.3100
0.3121
1,813,129
-0.02(-7.14%)
Sep 07, 2023
0.3600
0.3743
0.3310
0.3361
3,405,387
-0.02(-4.84%)
Sep 06, 2023
0.3600
0.3800
0.3501
0.3532
3,883,773
+0.02(+6.07%)
Sep 05, 2023
0.3458
0.3565
0.3226
0.3330
1,681,192
-0.02(-4.97%)
Sep 01, 2023
0.3520
0.3650
0.3500
0.3504
617,516
+0.00(+0.11%)
Aug 31, 2023
0.3700
0.3700
0.3500
0.3500
754,421
-0.01(-2.23%)
Aug 30, 2023
0.3479
0.3690
0.3360
0.3580
1,595,184
+0.01(+2.64%)
Aug 29, 2023
0.3300
0.3490
0.3226
0.3488
1,080,562
+0.02(+5.35%)
Aug 28, 2023
0.3467
0.3467
0.3224
0.3311
1,729,134
+0.00(+0.15%)
Aug 25, 2023
0.3450
0.3500
0.3250
0.3306
1,514,984
-0.01(-4.17%)
Aug 24, 2023
0.3655
0.3700
0.3401
0.3450
1,465,359
-0.03(-7.73%)
Aug 23, 2023
0.3500
0.3840
0.3454
0.3739
2,260,708
+0.02(+6.58%)
Aug 22, 2023
0.3650
0.3700
0.3410
0.3508
1,528,095
-0.02(-4.83%)
Aug 21, 2023
0.3530
0.3700
0.3410
0.3686
1,416,079
+0.01(+3.28%)
Aug 18, 2023
0.3505
0.3749
0.3505
0.3569
899,080
+0.00(+0.14%)
Aug 17, 2023
0.3510
0.3600
0.3500
0.3564
825,311
+0.00(+1.25%)
Aug 16, 2023
0.3600
0.3720
0.3407
0.3520
1,466,119
-0.00(-1.35%)
Aug 15, 2023
0.3800
0.3800
0.3535
0.3568
1,178,033
-0.02(-5.36%)
Aug 14, 2023
0.3993
0.4000
0.3639
0.3770
1,685,922
-0.03(-7.94%)
Aug 11, 2023
0.3950
0.4100
0.3910
0.4095
1,213,279
+0.00(+1.11%)
Aug 10, 2023
0.3931
0.4193
0.3856
0.4050
1,035,597
+0.01(+2.22%)
Aug 09, 2023
0.4100
0.4100
0.3907
0.3962
1,247,703
-0.02(-5.67%)
Aug 08, 2023
0.4050
0.4200
0.3910
0.4200
914,625
+0.01(+3.65%)
Aug 07, 2023
0.4200
0.4299
0.3856
0.4052
2,335,926
-0.02(-5.77%)
Aug 04, 2023
0.4270
0.4491
0.4250
0.4300
1,388,252
+0.01(+1.42%)
Aug 03, 2023
0.4170
0.4400
0.4100
0.4240
839,296
+0.00(+0.71%)
Aug 02, 2023
0.4500
0.4501
0.4021
0.4210
2,347,511
-0.03(-5.82%)
Aug 01, 2023
0.4450
0.4500
0.4320
0.4470
1,130,300
+0.00(+0.00%)
Jul 31, 2023
0.4479
0.4574
0.4347
0.4470
1,280,841
-0.00(-0.16%)
Jul 28, 2023
0.4318
0.4548
0.4318
0.4477
1,454,857
+0.02(+3.59%)
Jul 27, 2023
0.4794
0.4798
0.4300
0.4322
2,375,369
-0.05(-10.15%)
Jul 26, 2023
0.4552
0.4900
0.4401
0.4810
2,780,458
+0.02(+3.40%)
Jul 25, 2023
0.4350
0.4791
0.4350
0.4652
2,069,403
+0.03(+6.94%)
Jul 24, 2023
0.4800
0.4800
0.4300
0.4350
2,270,778
-0.03(-7.01%)
Jul 21, 2023
0.4800
0.4898
0.4514
0.4678
2,442,766
+0.00(+0.95%)
Jul 20, 2023
0.4546
0.4850
0.4400
0.4634
4,186,425
+0.02(+5.06%)
Jul 19, 2023
0.4469
0.4555
0.4247
0.4411
1,916,783
+0.00(+0.25%)
Jul 18, 2023
0.4555
0.4650
0.4300
0.4400
1,867,178
-0.02(-3.40%)
Jul 17, 2023
0.4225
0.4699
0.4200
0.4555
2,654,433
+0.03(+5.86%)
Jul 14, 2023
0.4800
0.4898
0.4201
0.4303
4,585,228
-0.04(-8.45%)
Jul 13, 2023
0.4298
0.4995
0.4270
0.4700
11,226,668
+0.06(+14.38%)
Jul 12, 2023
0.3600
0.4290
0.3591
0.4109
5,949,790
+0.05(+14.30%)
Jul 11, 2023
0.3251
0.3595
0.3249
0.3595
3,033,228
+0.03(+10.55%)
Jul 10, 2023
0.3100
0.3290
0.3077
0.3252
2,035,050
+0.02(+5.07%)
Jul 07, 2023
0.3080
0.3154
0.3000
0.3095
1,811,739
+0.00(+0.72%)
Jul 06, 2023
0.3168
0.3168
0.2950
0.3073
1,483,500
-0.01(-3.00%)
Jul 05, 2023
0.3170
0.3299
0.3132
0.3168
2,219,968
-0.00(-0.19%)
Jul 03, 2023
0.3046
0.3200
0.3018
0.3174
1,923,725
+0.02(+7.48%)
Jun 30, 2023
0.3000
0.3000
0.2800
0.2953
2,058,080
+0.00(+1.16%)
Jun 29, 2023
0.2950
0.3061
0.2860
0.2919
2,176,295
+0.01(+2.06%)
Jun 28, 2023
0.3001
0.3060
0.2850
0.2860
3,058,822
-0.01(-4.67%)
Jun 27, 2023
0.3186
0.3190
0.3000
0.3000
2,464,786
-0.01(-3.38%)
Jun 26, 2023
0.3222
0.3270
0.3105
0.3105
1,894,122
-0.00(-1.11%)
Jun 23, 2023
0.3229
0.3330
0.3140
0.3140
16,181,845
-0.01(-1.88%)
Jun 22, 2023
0.3171
0.3250
0.3105
0.3200
1,213,132
+0.00(+0.34%)
Jun 21, 2023
0.3200
0.3228
0.3111
0.3189
2,047,925
-0.00(-0.75%)
Jun 20, 2023
0.3350
0.3350
0.3170
0.3213
2,905,042
-0.02(-5.50%)
Jun 16, 2023
0.3300
0.3400
0.3200
0.3400
2,709,033
+0.01(+3.34%)
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.