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
Ascend Wellness Holdings Inc
(OP:
AAWH
)
1.070
+0.020 (+1.90%)
Streaming Delayed Price
Updated: 3:48 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
1.040
1.130
1.030
1.070
202,032
+0.02(+1.90%)
May 30, 2024
1.040
1.150
1.000
1.050
230,554
+0.05(+5.00%)
May 29, 2024
1.040
1.050
0.9900
1.000
256,258
-0.05(-4.76%)
May 28, 2024
1.110
1.110
1.045
1.050
307,451
-0.06(-5.41%)
May 24, 2024
1.090
1.200
1.080
1.110
179,620
+0.04(+3.74%)
May 23, 2024
1.170
1.240
1.070
1.070
323,094
-0.12(-10.08%)
May 22, 2024
1.210
1.250
1.180
1.190
87,656
-0.02(-1.65%)
May 21, 2024
1.290
1.290
1.160
1.210
175,779
-0.05(-3.97%)
May 20, 2024
1.390
1.390
1.260
1.260
414,566
-0.04(-3.08%)
May 17, 2024
1.400
1.400
1.300
1.300
356,172
-0.06(-4.41%)
May 16, 2024
1.360
1.400
1.290
1.360
656,041
+0.07(+5.43%)
May 15, 2024
1.370
1.370
1.280
1.290
556,053
-0.07(-5.15%)
May 14, 2024
1.280
1.370
1.280
1.360
476,443
+0.07(+5.43%)
May 13, 2024
1.300
1.300
1.260
1.290
113,822
-0.01(-0.77%)
May 10, 2024
1.330
1.330
1.280
1.300
65,826
-0.02(-1.52%)
May 09, 2024
1.270
1.340
1.260
1.320
84,063
+0.05(+3.53%)
May 08, 2024
1.280
1.320
1.260
1.275
103,654
+0.01(+0.79%)
May 07, 2024
1.300
1.330
1.250
1.265
282,152
-0.03(-1.94%)
May 06, 2024
1.340
1.340
1.270
1.290
142,497
+0.01(+0.78%)
May 03, 2024
1.300
1.370
1.270
1.280
238,607
+0.00(+0.00%)
May 02, 2024
1.260
1.380
1.245
1.280
463,578
+0.02(+1.59%)
May 01, 2024
1.460
1.510
1.260
1.260
780,779
-0.21(-14.29%)
Apr 30, 2024
1.230
1.550
1.220
1.470
1,498,042
+0.21(+16.67%)
Apr 29, 2024
1.300
1.300
1.200
1.260
155,908
-0.04(-3.08%)
Apr 26, 2024
1.320
1.320
1.230
1.300
144,741
+0.06(+4.84%)
Apr 25, 2024
1.270
1.290
1.240
1.240
165,914
-0.04(-3.13%)
Apr 24, 2024
1.370
1.370
1.280
1.280
89,444
-0.10(-7.25%)
Apr 23, 2024
1.260
1.380
1.230
1.380
155,572
+0.12(+9.52%)
Apr 22, 2024
1.260
1.290
1.243
1.260
127,809
-0.01(-0.79%)
Apr 19, 2024
1.240
1.280
1.240
1.270
20,464
-0.03(-2.31%)
Apr 18, 2024
1.310
1.310
1.120
1.300
194,692
+0.00(+0.00%)
Apr 17, 2024
1.210
1.330
1.190
1.300
109,315
+0.08(+6.56%)
Apr 16, 2024
1.160
1.270
1.160
1.220
79,214
+0.01(+0.83%)
Apr 15, 2024
1.220
1.250
1.180
1.210
157,390
-0.01(-0.82%)
Apr 12, 2024
1.300
1.310
1.220
1.220
85,331
-0.08(-6.15%)
Apr 11, 2024
1.300
1.330
1.210
1.300
266,107
+0.00(+0.00%)
Apr 10, 2024
1.300
1.320
1.298
1.300
109,238
-0.02(-1.52%)
Apr 09, 2024
1.330
1.340
1.280
1.320
175,629
-0.02(-1.49%)
Apr 08, 2024
1.320
1.410
1.320
1.340
223,756
-0.02(-1.47%)
Apr 05, 2024
1.345
1.410
1.280
1.360
365,880
+0.03(+2.26%)
Apr 04, 2024
1.370
1.440
1.330
1.330
376,578
-0.03(-2.21%)
Apr 03, 2024
1.370
1.400
1.300
1.360
121,892
+0.00(+0.00%)
Apr 02, 2024
1.340
1.390
1.270
1.360
109,326
+0.03(+2.26%)
Apr 01, 2024
1.320
1.350
1.279
1.330
153,398
+0.04(+2.70%)
Mar 28, 2024
1.320
1.290
1.280
1.295
125,293
-0.09(-6.83%)
Mar 27, 2024
1.310
1.420
1.310
1.390
211,065
+0.08(+6.11%)
Mar 26, 2024
1.350
1.360
1.300
1.310
203,290
-0.06(-4.38%)
Mar 25, 2024
1.370
1.450
1.350
1.370
144,272
-0.05(-3.52%)
Mar 22, 2024
1.270
1.500
1.200
1.420
254,540
+0.16(+12.70%)
Mar 21, 2024
1.200
1.270
1.180
1.260
441,406
+0.06(+5.00%)
Mar 20, 2024
1.150
1.230
1.150
1.200
151,743
+0.03(+2.56%)
Mar 19, 2024
1.240
1.240
1.160
1.170
88,783
-0.03(-2.50%)
Mar 18, 2024
1.200
1.250
1.180
1.200
517,542
+0.04(+3.45%)
Mar 15, 2024
1.070
1.170
1.030
1.160
366,253
+0.13(+12.62%)
Mar 14, 2024
1.090
1.100
1.000
1.030
263,796
-0.05(-4.63%)
Mar 13, 2024
1.150
1.150
1.055
1.080
68,222
+0.02(+1.89%)
Mar 12, 2024
1.090
1.150
1.030
1.060
674,665
+0.00(+0.00%)
Mar 11, 2024
1.175
1.210
1.020
1.060
436,147
-0.13(-10.92%)
Mar 08, 2024
1.180
1.250
1.140
1.190
323,602
+0.04(+3.48%)
Mar 07, 2024
1.260
1.260
1.110
1.150
354,140
-0.10(-8.00%)
Mar 06, 2024
1.340
1.380
1.240
1.250
253,269
-0.10(-7.41%)
Mar 05, 2024
1.300
1.440
1.250
1.350
274,089
-0.11(-7.53%)
Mar 04, 2024
1.420
1.470
1.200
1.460
601,814
+0.02(+1.39%)
Mar 01, 2024
1.500
1.500
1.420
1.440
49,304
+0.04(+2.86%)
Feb 29, 2024
1.480
1.480
1.400
1.400
99,902
-0.08(-5.41%)
Feb 28, 2024
1.460
1.480
1.410
1.480
47,212
+0.05(+3.50%)
Feb 27, 2024
1.430
1.480
1.395
1.430
105,255
+0.00(+0.00%)
Feb 26, 2024
1.600
1.650
1.410
1.430
255,985
-0.15(-9.49%)
Feb 23, 2024
1.590
1.650
1.550
1.580
206,290
-0.02(-1.25%)
Feb 22, 2024
1.560
1.640
1.540
1.600
157,676
+0.02(+1.27%)
Feb 21, 2024
1.590
1.650
1.544
1.580
45,742
+0.00(+0.00%)
Feb 20, 2024
1.740
1.740
1.540
1.580
376,726
-0.15(-8.67%)
Feb 16, 2024
1.640
1.800
1.640
1.730
176,671
+0.10(+6.13%)
Feb 15, 2024
1.570
1.730
1.560
1.630
202,108
-0.06(-3.55%)
Feb 14, 2024
1.660
1.820
1.650
1.690
366,373
+0.11(+6.96%)
Feb 13, 2024
1.500
1.620
1.380
1.580
506,647
+0.08(+5.44%)
Feb 12, 2024
1.410
1.740
1.410
1.498
573,308
-0.16(-9.73%)
Feb 09, 2024
1.670
1.700
1.610
1.660
167,798
+0.02(+1.22%)
Feb 08, 2024
1.600
1.660
1.520
1.640
583,246
+0.08(+5.13%)
Feb 07, 2024
1.700
1.700
1.500
1.560
330,944
-0.01(-0.64%)
Feb 06, 2024
1.473
1.600
1.410
1.570
1,452,696
+0.09(+6.08%)
Feb 05, 2024
1.620
1.620
1.430
1.480
101,140
-0.01(-0.67%)
Feb 02, 2024
1.530
1.572
1.470
1.490
110,860
-0.06(-3.87%)
Feb 01, 2024
1.450
1.600
1.360
1.550
139,751
+0.16(+11.51%)
Jan 31, 2024
1.400
1.420
1.330
1.390
126,150
-0.03(-2.11%)
Jan 30, 2024
1.310
1.420
1.310
1.420
151,793
+0.05(+3.65%)
Jan 29, 2024
1.360
1.380
1.250
1.370
58,056
+0.03(+2.24%)
Jan 26, 2024
1.370
1.430
1.310
1.340
129,320
-0.03(-2.19%)
Jan 25, 2024
1.360
1.380
1.330
1.370
67,933
+0.02(+1.48%)
Jan 24, 2024
1.260
1.370
1.260
1.350
134,217
+0.09(+7.14%)
Jan 23, 2024
1.270
1.310
1.240
1.260
100,673
-0.06(-4.55%)
Jan 22, 2024
1.340
1.340
1.270
1.320
39,491
-0.01(-0.75%)
Jan 19, 2024
1.280
1.350
1.200
1.330
118,832
+0.04(+2.70%)
Jan 18, 2024
1.340
1.350
1.280
1.295
124,516
-0.06(-4.07%)
Jan 17, 2024
1.530
1.530
1.340
1.350
127,365
-0.08(-5.59%)
Jan 16, 2024
1.450
1.670
1.430
1.430
577,463
+0.00(+0.00%)
Jan 12, 2024
1.270
1.430
1.260
1.430
436,238
+0.20(+16.26%)
Jan 11, 2024
1.200
1.290
1.180
1.230
79,762
+0.03(+2.50%)
Jan 10, 2024
1.210
1.250
1.160
1.200
91,576
-0.01(-0.83%)
Jan 09, 2024
1.100
1.210
1.000
1.210
280,462
+0.05(+4.31%)
Jan 08, 2024
1.150
1.208
1.110
1.160
279,032
+0.02(+1.75%)
Jan 05, 2024
1.140
1.190
1.070
1.140
565,624
+0.01(+0.88%)
Jan 04, 2024
1.100
1.480
1.100
1.130
497,864
+0.04(+3.67%)
Jan 03, 2024
0.9801
1.120
0.9801
1.090
148,918
+0.09(+9.00%)
Jan 02, 2024
0.9899
1.020
0.9800
1.000
52,626
+0.00(+0.00%)
Dec 29, 2023
1.015
1.040
0.9750
1.000
101,785
-0.02(-1.96%)
Dec 28, 2023
1.040
1.051
1.000
1.020
154,473
-0.04(-3.77%)
Dec 27, 2023
1.110
1.130
0.9840
1.060
205,567
-0.07(-6.61%)
Dec 26, 2023
0.9800
1.170
0.9800
1.135
239,763
+0.15(+14.65%)
Dec 22, 2023
0.9910
1.010
0.9599
0.9900
301,549
+0.00(+0.00%)
Dec 21, 2023
1.020
1.050
0.9800
0.9900
166,943
-0.03(-2.94%)
Dec 20, 2023
1.050
1.052
1.020
1.020
94,602
-0.03(-2.86%)
Dec 19, 2023
1.100
1.110
1.050
1.050
85,741
-0.02(-1.87%)
Dec 18, 2023
1.100
1.130
1.060
1.070
250,297
-0.06(-5.31%)
Dec 15, 2023
1.141
1.165
1.130
1.130
47,777
-0.03(-2.59%)
Dec 14, 2023
1.195
1.200
1.130
1.160
72,519
-0.01(-0.85%)
Dec 13, 2023
1.190
1.210
1.100
1.170
162,643
+0.01(+0.99%)
Dec 12, 2023
1.350
1.370
1.159
1.159
150,604
-0.19(-14.19%)
Dec 11, 2023
1.330
1.480
1.330
1.350
75,249
-0.12(-8.07%)
Dec 08, 2023
1.430
1.490
1.420
1.468
29,404
+0.03(+1.98%)
Dec 07, 2023
1.400
1.500
1.400
1.440
35,927
+0.04(+2.86%)
Dec 06, 2023
1.470
1.540
1.350
1.400
85,477
-0.05(-3.45%)
Dec 05, 2023
1.530
1.570
1.351
1.450
58,217
-0.12(-7.64%)
Dec 04, 2023
1.370
1.690
1.349
1.570
391,037
+0.25(+18.80%)
Dec 01, 2023
1.290
1.400
1.290
1.321
61,568
-0.04(-3.19%)
Nov 30, 2023
1.340
1.480
1.330
1.365
130,806
+0.05(+4.20%)
Nov 29, 2023
1.260
1.370
1.260
1.310
70,780
+0.02(+1.55%)
Nov 28, 2023
1.290
1.290
1.250
1.290
34,932
+0.03(+2.38%)
Nov 27, 2023
1.210
1.310
1.190
1.260
69,673
+0.06(+5.00%)
Nov 24, 2023
1.160
1.210
1.160
1.200
9,628
+0.04(+3.45%)
Nov 22, 2023
1.190
1.210
1.160
1.160
126,797
+0.00(+0.00%)
Nov 21, 2023
1.160
1.190
1.140
1.160
43,252
-0.03(-2.52%)
Nov 20, 2023
0.9991
1.190
0.9991
1.190
90,447
+0.05(+4.39%)
Nov 17, 2023
1.180
1.190
1.110
1.140
131,006
-0.05(-4.20%)
Nov 16, 2023
1.230
1.240
1.181
1.190
97,713
-0.04(-3.25%)
Nov 15, 2023
1.220
1.240
1.190
1.230
62,210
+0.03(+2.50%)
Nov 14, 2023
1.103
1.250
1.100
1.200
206,315
+0.10(+9.08%)
Nov 13, 2023
1.089
1.200
1.079
1.100
185,129
-0.01(-0.89%)
Nov 10, 2023
1.130
1.220
1.030
1.110
271,746
+0.00(+0.00%)
Nov 09, 2023
1.080
1.150
1.070
1.110
162,875
+0.01(+0.91%)
Nov 08, 2023
1.070
1.167
1.070
1.100
108,069
+0.04(+3.48%)
Nov 07, 2023
1.040
1.110
0.9906
1.063
88,040
+0.03(+3.20%)
Nov 06, 2023
0.9600
1.150
0.9600
1.030
143,777
+0.03(+3.00%)
Nov 03, 2023
1.000
1.010
0.9500
1.000
15,154
+0.01(+1.01%)
Nov 02, 2023
0.8935
1.000
0.8935
0.9900
37,833
+0.07(+7.96%)
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.