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
Fire & Flower Holdings Corp
(OP:
FFLWF
)
0.1200
UNCHANGED
Last Price
Updated: 10:16 AM EDT, Jun 6, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
0.6218
0.6400
0.6100
0.6192
176,300
+0.00(+0.39%)
Jan 28, 2021
0.6400
0.6613
0.6160
0.6168
246,572
-0.02(-3.62%)
Jan 27, 2021
0.6783
0.7000
0.6316
0.6400
217,038
-0.03(-4.23%)
Jan 26, 2021
0.6638
0.6890
0.6550
0.6683
112,763
+0.00(+0.19%)
Jan 25, 2021
0.6950
0.7320
0.6655
0.6670
208,818
-0.04(-5.79%)
Jan 22, 2021
0.6610
0.7086
0.6610
0.7080
218,600
+0.01(+0.80%)
Jan 21, 2021
0.7000
0.7024
0.6650
0.7024
333,382
+0.03(+4.21%)
Jan 20, 2021
0.6999
0.6999
0.6550
0.6740
198,792
+0.02(+3.22%)
Jan 19, 2021
0.6600
0.6700
0.6501
0.6530
291,341
-0.01(-1.80%)
Jan 15, 2021
0.6950
0.7237
0.6617
0.6650
460,400
-0.02(-3.62%)
Jan 14, 2021
0.6755
0.6958
0.6710
0.6900
274,621
+0.02(+2.83%)
Jan 13, 2021
0.6700
0.6899
0.6550
0.6710
511,991
+0.00(+0.16%)
Jan 12, 2021
0.6703
0.6900
0.6655
0.6699
181,163
-0.02(-2.20%)
Jan 11, 2021
0.7260
0.7260
0.6700
0.6850
395,546
-0.00(-0.72%)
Jan 08, 2021
0.7160
0.7160
0.6700
0.6900
124,400
-0.01(-1.56%)
Jan 07, 2021
0.7410
0.7410
0.6798
0.7009
239,137
+0.00(+0.55%)
Jan 06, 2021
0.6734
0.7100
0.6601
0.6971
1,152,426
+0.03(+4.20%)
Jan 05, 2021
0.6200
0.6714
0.6200
0.6690
166,175
+0.02(+2.92%)
Jan 04, 2021
0.7250
0.7250
0.6495
0.6500
399,767
-0.03(-4.41%)
Dec 31, 2020
0.6800
0.6800
0.6800
97,542
+0.01(+0.89%)
Dec 30, 2020
0.6746
0.6749
0.6600
0.6740
97,542
+0.00(+0.45%)
Dec 29, 2020
0.7280
0.7280
0.6710
0.6710
225,150
-0.11(-13.97%)
Dec 28, 2020
0.7900
0.7989
0.7000
0.7800
152,216
+0.08(+12.21%)
Dec 24, 2020
0.7100
0.7100
0.6800
0.6951
61,800
-0.01(-1.86%)
Dec 23, 2020
0.6990
0.7251
0.6942
0.7083
16,831
+0.00(+0.44%)
Dec 22, 2020
0.6848
0.7300
0.6848
0.7052
58,776
-0.00(-0.65%)
Dec 21, 2020
0.7023
0.7300
0.6568
0.7098
201,578
-0.00(-0.10%)
Dec 18, 2020
0.7300
0.7300
0.7103
0.7105
49,500
-0.01(-1.70%)
Dec 17, 2020
0.7170
0.7300
0.7103
0.7228
83,482
+0.01(+1.37%)
Dec 16, 2020
0.7200
0.7373
0.7100
0.7130
366,733
+0.00(+0.55%)
Dec 15, 2020
0.6580
0.7300
0.6580
0.7091
240,702
+0.03(+3.67%)
Dec 14, 2020
0.6728
0.6977
0.6290
0.6840
188,007
+0.02(+2.67%)
Dec 11, 2020
0.6400
0.6700
0.6300
0.6662
61,200
+0.03(+3.93%)
Dec 10, 2020
0.6400
0.6530
0.6300
0.6410
50,168
-0.00(-0.62%)
Dec 09, 2020
0.6650
0.6650
0.6384
0.6450
76,905
-0.01(-1.83%)
Dec 08, 2020
0.6511
0.6600
0.6400
0.6570
277,932
+0.01(+1.08%)
Dec 07, 2020
0.6800
0.6830
0.6500
0.6500
182,657
-0.02(-2.99%)
Dec 04, 2020
0.6498
0.6761
0.6400
0.6700
102,800
+0.03(+4.83%)
Dec 03, 2020
0.6716
0.6786
0.6364
0.6391
44,909
-0.02(-3.28%)
Dec 02, 2020
0.5970
0.6630
0.5970
0.6608
85,981
+0.02(+3.25%)
Dec 01, 2020
0.6687
0.6750
0.6300
0.6400
133,340
-0.01(-0.87%)
Nov 30, 2020
0.6600
0.6770
0.6313
0.6456
168,070
-0.00(-0.68%)
Nov 27, 2020
0.6020
0.6500
0.6020
0.6500
23,100
+0.02(+3.17%)
Nov 25, 2020
0.6326
0.6436
0.6200
0.6300
43,900
-0.01(-1.02%)
Nov 24, 2020
0.6400
0.6482
0.6199
0.6365
153,667
-0.01(-1.52%)
Nov 23, 2020
0.5917
0.6463
0.5910
0.6463
188,196
+0.06(+9.54%)
Nov 20, 2020
0.6460
0.6476
0.5786
0.5900
336,400
-0.04(-6.78%)
Nov 19, 2020
0.6455
0.6537
0.6100
0.6329
263,895
-0.02(-2.33%)
Nov 18, 2020
0.6870
0.6870
0.6337
0.6480
29,972
+0.02(+2.40%)
Nov 17, 2020
0.6330
0.6510
0.6166
0.6328
146,879
+0.01(+1.41%)
Nov 16, 2020
0.5830
0.6350
0.5830
0.6240
77,199
+0.00(+0.65%)
Nov 13, 2020
0.6600
0.6600
0.6160
0.6200
140,100
-0.02(-3.38%)
Nov 12, 2020
0.6030
0.6624
0.6030
0.6417
37,612
-0.02(-2.77%)
Nov 11, 2020
0.6792
0.6798
0.6468
0.6600
35,817
-0.01(-1.79%)
Nov 10, 2020
0.6813
0.6900
0.6504
0.6720
74,538
+0.01(+1.05%)
Nov 09, 2020
0.7240
0.7240
0.6650
0.6650
164,611
-0.01(-1.48%)
Nov 06, 2020
0.6494
0.6870
0.6484
0.6750
306,200
+0.04(+5.47%)
Nov 05, 2020
0.6547
0.6547
0.6236
0.6400
38,410
+0.04(+6.19%)
Nov 04, 2020
0.5802
0.6075
0.5802
0.6027
8,617
+0.00(+0.43%)
Nov 03, 2020
0.5730
0.6145
0.5730
0.6001
20,201
+0.02(+3.47%)
Nov 02, 2020
0.6230
0.6230
0.5700
0.5800
290,943
+0.02(+3.57%)
Oct 30, 2020
0.5370
0.5800
0.5370
0.5600
30,800
-0.02(-3.45%)
Oct 29, 2020
0.6450
0.6450
0.5490
0.5800
60,346
+0.00(+0.00%)
Oct 28, 2020
0.6200
0.6200
0.5730
0.5800
145,457
-0.04(-5.84%)
Oct 27, 2020
0.5944
0.6450
0.5944
0.6160
131,663
+0.02(+2.67%)
Oct 26, 2020
0.6670
0.6670
0.5955
0.6000
42,914
-0.03(-4.61%)
Oct 23, 2020
0.6027
0.6357
0.6027
0.6290
138,600
+0.02(+2.44%)
Oct 22, 2020
0.6030
0.6210
0.6000
0.6140
11,387
+0.01(+1.10%)
Oct 21, 2020
0.5950
0.6519
0.5950
0.6073
21,905
-0.03(-4.78%)
Oct 20, 2020
0.6590
0.6590
0.6178
0.6378
51,947
+0.02(+3.12%)
Oct 19, 2020
0.6574
0.6600
0.6091
0.6185
215,075
-0.02(-2.87%)
Oct 16, 2020
0.6376
0.6494
0.6283
0.6368
314,600
+0.01(+1.08%)
Oct 15, 2020
0.6000
0.6359
0.6000
0.6300
27,822
+0.00(+0.16%)
Oct 14, 2020
0.6220
0.6290
0.6200
0.6290
17,702
+0.01(+1.44%)
Oct 13, 2020
0.6372
0.6401
0.6200
0.6201
52,064
-0.02(-3.41%)
Oct 12, 2020
0.6250
0.6840
0.5950
0.6420
79,068
+0.01(+1.90%)
Oct 09, 2020
0.6074
0.6400
0.6030
0.6300
45,100
-0.00(-0.58%)
Oct 08, 2020
0.5814
0.6337
0.5686
0.6337
41,122
+0.05(+9.26%)
Oct 07, 2020
0.5595
0.5820
0.5500
0.5800
38,318
+0.01(+1.75%)
Oct 06, 2020
0.5735
0.5877
0.5637
0.5700
12,347
-0.01(-1.72%)
Oct 05, 2020
0.5686
0.5800
0.5605
0.5800
26,242
+0.02(+3.48%)
Oct 02, 2020
0.5499
0.5700
0.5375
0.5605
4,100
-0.01(-1.67%)
Oct 01, 2020
0.5617
0.5700
0.5361
0.5700
24,850
+0.03(+4.95%)
Sep 30, 2020
0.5516
0.5660
0.5404
0.5431
21,416
+0.00(+0.57%)
Sep 29, 2020
0.5500
0.5800
0.5400
0.5400
35,041
-0.03(-5.92%)
Sep 28, 2020
0.5721
0.5779
0.5474
0.5740
17,058
+0.01(+2.28%)
Sep 25, 2020
0.5335
0.5850
0.5300
0.5612
72,100
-0.02(-2.96%)
Sep 24, 2020
0.5550
0.5872
0.5550
0.5783
55,603
-0.00(-0.29%)
Sep 23, 2020
0.6000
0.6245
0.5700
0.5800
53,113
-0.02(-3.01%)
Sep 22, 2020
0.5888
0.6106
0.5830
0.5980
36,497
+0.00(+0.42%)
Sep 21, 2020
0.6100
0.6236
0.5695
0.5955
145,531
-0.02(-3.72%)
Sep 18, 2020
0.6324
0.6417
0.6185
0.6185
49,100
-0.02(-3.39%)
Sep 17, 2020
0.6379
0.6535
0.6250
0.6402
128,665
-0.00(-0.28%)
Sep 16, 2020
0.6650
0.6650
0.6197
0.6420
109,388
-0.03(-4.09%)
Sep 15, 2020
0.7264
0.7276
0.6400
0.6694
102,852
-0.01(-1.28%)
Sep 14, 2020
0.6450
0.7188
0.6450
0.6781
100,668
+0.04(+6.10%)
Sep 11, 2020
0.6250
0.6445
0.6160
0.6391
50,400
+0.01(+2.06%)
Sep 10, 2020
0.6194
0.6455
0.6188
0.6262
60,825
-0.01(-2.26%)
Sep 09, 2020
0.6000
0.6407
0.6000
0.6407
37,266
+0.00(+0.00%)
Sep 08, 2020
0.6185
0.6407
0.6000
0.6407
32,786
-0.02(-2.92%)
Sep 04, 2020
0.6565
0.6648
0.6211
0.6600
63,300
-0.01(-1.17%)
Sep 03, 2020
0.6585
0.6830
0.6569
0.6678
27,120
-0.00(-0.33%)
Sep 02, 2020
0.6270
0.6852
0.6270
0.6700
19,910
+0.00(+0.00%)
Sep 01, 2020
0.6590
0.6956
0.6590
0.6700
70,343
-0.02(-3.30%)
Aug 31, 2020
0.6991
0.7172
0.6711
0.6929
82,022
-0.01(-0.90%)
Aug 28, 2020
0.6996
0.7000
0.6700
0.6992
29,400
-0.00(-0.11%)
Aug 27, 2020
0.7057
0.7265
0.6716
0.7000
65,450
+0.03(+4.48%)
Aug 26, 2020
0.6700
0.6850
0.6643
0.6700
29,580
+0.02(+3.55%)
Aug 25, 2020
0.6430
0.6784
0.6239
0.6470
117,319
-0.03(-4.15%)
Aug 24, 2020
0.7192
0.7200
0.6700
0.6750
71,055
-0.02(-3.49%)
Aug 21, 2020
0.7316
0.7500
0.6870
0.6994
50,500
-0.02(-2.86%)
Aug 20, 2020
0.7090
0.7375
0.6934
0.7200
43,935
+0.01(+1.41%)
Aug 19, 2020
0.7155
0.7664
0.7000
0.7100
182,353
-0.03(-4.03%)
Aug 18, 2020
0.7280
0.7690
0.7280
0.7398
57,328
-0.02(-2.66%)
Aug 17, 2020
0.7661
0.7800
0.7350
0.7600
197,087
-0.01(-1.30%)
Aug 14, 2020
0.7400
0.7700
0.7300
0.7700
12,800
+0.03(+4.14%)
Aug 13, 2020
0.7690
0.7700
0.7394
0.7394
190,433
-0.01(-1.28%)
Aug 12, 2020
0.7521
0.7700
0.7450
0.7490
7,487
-0.01(-0.66%)
Aug 11, 2020
0.7700
0.7700
0.7400
0.7540
53,964
-0.01(-1.55%)
Aug 10, 2020
0.7270
0.7700
0.7270
0.7659
31,700
+0.01(+1.30%)
Aug 07, 2020
0.7290
0.7709
0.7290
0.7561
11,800
-0.00(-0.51%)
Aug 06, 2020
0.7370
0.7717
0.7370
0.7600
28,380
+0.01(+0.66%)
Aug 05, 2020
0.7820
0.7820
0.7465
0.7550
12,904
+0.00(+0.13%)
Aug 04, 2020
0.7100
0.7540
0.7100
0.7540
59,976
+0.05(+6.95%)
Aug 03, 2020
0.7270
0.7300
0.6700
0.7050
75,505
-0.03(-3.46%)
Jul 31, 2020
0.7525
0.7650
0.7277
0.7303
41,500
-0.00(-0.11%)
Jul 30, 2020
0.7310
0.7806
0.7010
0.7311
122,051
-0.03(-3.71%)
Jul 29, 2020
0.7733
0.7839
0.7582
0.7593
163,490
-0.01(-1.17%)
Jul 28, 2020
0.7470
0.8050
0.7470
0.7683
75,005
-0.02(-2.75%)
Jul 27, 2020
0.7842
0.7970
0.7540
0.7900
274,966
+0.04(+5.69%)
Jul 24, 2020
0.6600
0.7727
0.6600
0.7475
193,200
+0.04(+6.38%)
Jul 23, 2020
0.6700
0.7278
0.6400
0.7027
179,942
+0.07(+11.12%)
Jul 22, 2020
0.6524
0.6600
0.6324
0.6324
107,913
-0.00(-0.30%)
Jul 21, 2020
0.6300
0.6446
0.6000
0.6343
54,356
+0.01(+1.49%)
Jul 20, 2020
0.6400
0.6400
0.6000
0.6250
45,687
+0.00(+0.00%)
Jul 17, 2020
0.5600
0.6250
0.5600
0.6250
40,200
+0.05(+7.94%)
Jul 16, 2020
0.5965
0.5966
0.5710
0.5790
42,346
+0.00(+0.80%)
Jul 15, 2020
0.5900
0.5964
0.5744
0.5744
43,636
-0.01(-1.81%)
Jul 14, 2020
0.5895
0.5895
0.5650
0.5850
101,369
+0.00(+0.21%)
Jul 13, 2020
0.5797
0.5913
0.5697
0.5838
49,275
+0.00(+0.21%)
Jul 10, 2020
0.5930
0.5930
0.5541
0.5826
37,100
+0.03(+4.56%)
Jul 09, 2020
0.6000
0.6000
0.5551
0.5572
133,753
-0.02(-4.06%)
Jul 08, 2020
0.6250
0.6250
0.5780
0.5808
33,450
-0.00(-0.72%)
Jul 07, 2020
0.5445
0.5850
0.5445
0.5850
82,650
+0.02(+4.22%)
Jul 06, 2020
0.5600
0.5730
0.5404
0.5613
64,351
+0.03(+5.91%)
Jul 02, 2020
0.5470
0.5470
0.5172
0.5300
12,400
-0.03(-5.36%)
Jul 01, 2020
0.5575
0.5750
0.5500
0.5600
34,786
+0.03(+5.66%)
Jun 30, 2020
0.5100
0.5300
0.5100
0.5300
44,233
+0.02(+3.92%)
Jun 29, 2020
0.5215
0.5383
0.5065
0.5100
45,150
-0.01(-1.92%)
Jun 26, 2020
0.4907
0.5300
0.4907
0.5200
71,600
+0.00(+0.89%)
Jun 25, 2020
0.4760
0.5232
0.4760
0.5154
63,281
+0.01(+2.06%)
Jun 24, 2020
0.5271
0.5271
0.5050
0.5050
64,013
-0.03(-5.43%)
Jun 23, 2020
0.5030
0.5605
0.5030
0.5340
124,392
-0.02(-2.91%)
Jun 22, 2020
0.5256
0.5598
0.5190
0.5500
45,271
+0.02(+2.80%)
Jun 19, 2020
0.5200
0.5500
0.5200
0.5350
83,700
+0.00(+0.15%)
Jun 18, 2020
0.5380
0.5445
0.5200
0.5342
30,960
-0.00(-0.74%)
Jun 17, 2020
0.5880
0.5880
0.5261
0.5382
9,515
-0.02(-3.55%)
Jun 16, 2020
0.5700
0.5866
0.5200
0.5580
128,925
+0.00(+0.54%)
Jun 15, 2020
0.5000
0.5565
0.5000
0.5550
67,189
+0.06(+11.38%)
Jun 12, 2020
0.4780
0.5433
0.4780
0.4983
76,200
-0.00(-0.34%)
Jun 11, 2020
0.5150
0.5500
0.4973
0.5000
185,338
-0.05(-9.11%)
Jun 10, 2020
0.5260
0.5700
0.5260
0.5501
36,593
-0.01(-1.27%)
Jun 09, 2020
0.5240
0.5700
0.5240
0.5572
92,098
-0.01(-1.66%)
Jun 08, 2020
0.5225
0.6018
0.5217
0.5666
209,450
+0.03(+6.42%)
Jun 05, 2020
0.5300
0.5600
0.5237
0.5324
502,600
+0.01(+1.99%)
Jun 04, 2020
0.4920
0.5350
0.4903
0.5220
33,567
-0.01(-1.51%)
Jun 03, 2020
0.4925
0.5389
0.4916
0.5300
127,205
+0.03(+6.68%)
Jun 02, 2020
0.5080
0.5090
0.4900
0.4968
19,676
-0.01(-2.15%)
Jun 01, 2020
0.4171
0.5200
0.4171
0.5077
145,684
+0.00(+0.69%)
May 29, 2020
0.5137
0.5190
0.4865
0.5042
181,300
-0.03(-4.87%)
May 28, 2020
0.5215
0.5572
0.4955
0.5300
322,301
+0.01(+0.95%)
May 27, 2020
0.5500
0.5500
0.4968
0.5250
187,372
-0.02(-3.85%)
May 26, 2020
0.5305
0.5470
0.4998
0.5460
312,468
+0.03(+5.04%)
May 22, 2020
0.5050
0.5300
0.4649
0.5198
229,700
+0.02(+4.15%)
May 21, 2020
0.4150
0.5000
0.4150
0.4991
274,396
+0.05(+10.42%)
May 20, 2020
0.4663
0.4663
0.4300
0.4520
41,282
+0.02(+4.12%)
May 19, 2020
0.4300
0.4563
0.4210
0.4341
111,777
+0.00(+0.95%)
May 18, 2020
0.3670
0.4500
0.3670
0.4300
61,416
+0.01(+2.38%)
May 15, 2020
0.4200
0.4200
0.3930
0.4200
42,600
+0.02(+5.87%)
May 14, 2020
0.3805
0.4098
0.3652
0.3967
61,534
-0.01(-3.08%)
May 13, 2020
0.4147
0.4200
0.4000
0.4093
32,760
-0.01(-1.54%)
May 12, 2020
0.4162
0.4315
0.4082
0.4157
42,993
+0.00(+0.95%)
May 11, 2020
0.4483
0.4500
0.4118
0.4118
19,050
-0.04(-7.92%)
May 08, 2020
0.4280
0.4472
0.4117
0.4472
55,300
+0.02(+5.10%)
May 07, 2020
0.3900
0.4320
0.3900
0.4255
18,178
+0.01(+2.28%)
May 06, 2020
0.4375
0.4375
0.4085
0.4160
58,802
-0.01(-1.45%)
May 05, 2020
0.4550
0.4550
0.4160
0.4221
82,242
-0.00(-0.68%)
May 04, 2020
0.3960
0.4300
0.3960
0.4250
72,508
+0.02(+6.25%)
May 01, 2020
0.4227
0.4258
0.3920
0.4000
605,200
-0.03(-6.10%)
Apr 30, 2020
0.4970
0.4970
0.4140
0.4260
150,771
-0.03(-6.97%)
Apr 29, 2020
0.4600
0.4719
0.4357
0.4579
93,477
+0.01(+1.76%)
Apr 28, 2020
0.4310
0.4641
0.4266
0.4500
105,103
-0.01(-1.77%)
Apr 27, 2020
0.4461
0.4581
0.4140
0.4581
102,682
+0.02(+5.31%)
Apr 24, 2020
0.4461
0.4461
0.4250
0.4350
158,000
+0.00(+0.83%)
Apr 23, 2020
0.4309
0.4400
0.4188
0.4314
28,069
+0.03(+6.78%)
Apr 22, 2020
0.3990
0.4214
0.3890
0.4040
39,954
-0.00(-0.25%)
Apr 21, 2020
0.3855
0.4143
0.3855
0.4050
41,704
-0.00(-1.22%)
Apr 20, 2020
0.4200
0.4320
0.3875
0.4100
96,823
-0.01(-3.07%)
Apr 17, 2020
0.4324
0.4600
0.4150
0.4230
71,400
+0.01(+2.52%)
Apr 16, 2020
0.4045
0.4310
0.3990
0.4126
65,965
-0.01(-2.62%)
Apr 15, 2020
0.4610
0.4610
0.3999
0.4237
122,450
-0.03(-7.53%)
Apr 14, 2020
0.4293
0.4712
0.3969
0.4582
213,808
+0.07(+17.01%)
Apr 13, 2020
0.3890
0.4271
0.3670
0.3916
186,319
-0.00(-1.19%)
Apr 09, 2020
0.3311
0.3963
0.3170
0.3963
256,200
+0.08(+25.81%)
Apr 08, 2020
0.3310
0.3310
0.3091
0.3150
100,145
+0.01(+4.20%)
Apr 07, 2020
0.2917
0.3201
0.2809
0.3023
65,435
+0.02(+5.88%)
Apr 06, 2020
0.2635
0.3051
0.2600
0.2855
30,252
+0.01(+3.63%)
Apr 03, 2020
0.2710
0.3100
0.2650
0.2755
53,300
-0.03(-8.47%)
Apr 02, 2020
0.2550
0.3010
0.2550
0.3010
14,035
+0.03(+10.95%)
Apr 01, 2020
0.3000
0.3000
0.2650
0.2713
44,349
-0.03(-9.57%)
Mar 31, 2020
0.3101
0.3256
0.2950
0.3000
18,130
-0.00(-1.32%)
Mar 30, 2020
0.3085
0.3320
0.2810
0.3040
75,567
-0.01(-4.10%)
Mar 27, 2020
0.3420
0.3485
0.3085
0.3170
71,400
-0.01(-3.06%)
Mar 26, 2020
0.3105
0.3721
0.2962
0.3270
234,593
+0.05(+16.79%)
Mar 25, 2020
0.2956
0.3170
0.2744
0.2800
121,375
-0.01(-3.11%)
Mar 24, 2020
0.2500
0.3020
0.2500
0.2890
59,434
+0.03(+11.33%)
Mar 23, 2020
0.2650
0.3000
0.2476
0.2596
40,772
-0.01(-2.07%)
Mar 20, 2020
0.2477
0.3062
0.2477
0.2651
241,800
+0.03(+11.57%)
Mar 19, 2020
0.2150
0.2419
0.2150
0.2376
162,657
+0.03(+11.86%)
Mar 18, 2020
0.2363
0.2400
0.1863
0.2124
216,437
-0.02(-8.92%)
Mar 17, 2020
0.2500
0.2560
0.2280
0.2332
185,551
-0.04(-13.63%)
Mar 16, 2020
0.2452
0.2900
0.1900
0.2700
62,169
-0.03(-10.00%)
Mar 13, 2020
0.2590
0.3149
0.2590
0.3000
105,000
+0.05(+19.52%)
Mar 12, 2020
0.2100
0.2880
0.2100
0.2510
227,758
-0.04(-13.12%)
Mar 11, 2020
0.3340
0.3443
0.2685
0.2889
252,670
-0.06(-16.89%)
Mar 10, 2020
0.3770
0.4063
0.3399
0.3476
131,864
-0.02(-4.58%)
Mar 09, 2020
0.3940
0.4000
0.3200
0.3643
500,410
-0.06(-13.22%)
Mar 06, 2020
0.4400
0.4496
0.4079
0.4198
137,700
-0.03(-6.71%)
Mar 05, 2020
0.4700
0.4889
0.4500
0.4500
69,712
-0.01(-1.92%)
Mar 04, 2020
0.4685
0.4885
0.4567
0.4588
53,993
-0.01(-1.46%)
Mar 03, 2020
0.5210
0.5210
0.4600
0.4656
104,701
-0.01(-3.00%)
Mar 02, 2020
0.4340
0.4892
0.4313
0.4800
261,042
+0.05(+12.52%)
Feb 28, 2020
0.4100
0.4584
0.3872
0.4266
164,300
+0.02(+4.05%)
Feb 27, 2020
0.4664
0.4860
0.3994
0.4100
351,605
-0.09(-17.69%)
Feb 26, 2020
0.5470
0.5532
0.4830
0.4981
199,552
-0.03(-5.84%)
Feb 25, 2020
0.6050
0.6050
0.5210
0.5290
180,250
-0.06(-10.34%)
Feb 24, 2020
0.6120
0.6120
0.5800
0.5900
60,944
-0.04(-5.60%)
Feb 21, 2020
0.6696
0.6696
0.6150
0.6250
39,600
-0.02(-3.10%)
Feb 20, 2020
0.6503
0.6710
0.6301
0.6450
101,398
+0.00(+0.06%)
Feb 19, 2020
0.6468
0.6500
0.5950
0.6446
138,390
+0.01(+2.32%)
Feb 18, 2020
0.6590
0.6645
0.6280
0.6300
115,579
-0.02(-3.73%)
Feb 14, 2020
0.6240
0.6665
0.6240
0.6544
39,800
+0.04(+6.56%)
Feb 13, 2020
0.5940
0.6316
0.5940
0.6141
25,429
+0.01(+0.87%)
Feb 12, 2020
0.5560
0.6316
0.5560
0.6088
111,596
+0.01(+1.47%)
Feb 11, 2020
0.6500
0.6500
0.5806
0.6000
280,582
-0.03(-4.78%)
Feb 10, 2020
0.6340
0.6640
0.6300
0.6301
115,180
-0.01(-1.55%)
Feb 07, 2020
0.6765
0.6800
0.6400
0.6400
111,400
-0.05(-6.60%)
Feb 06, 2020
0.7270
0.7270
0.6800
0.6852
108,660
-0.04(-5.81%)
Feb 05, 2020
0.7500
0.7500
0.7100
0.7275
93,313
-0.02(-2.44%)
Feb 04, 2020
0.7100
0.7600
0.7100
0.7457
99,701
+0.03(+3.64%)
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.