Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corn (CY: CORN )

445.75 -3.00 (-0.67%)
Streaming Realtime Price Updated: 8:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 23, 2022 657.75 661.25 657.00 659.00 0 +2.25(+0.34%)
Nov 22, 2022 656.75 0 -3.25(-0.49%)
Nov 21, 2022 666.50 666.75 657.25 660.00 0 -7.00(-1.05%)
Nov 18, 2022 667.50 672.75 665.25 667.00 0 -0.75(-0.11%)
Nov 17, 2022 665.00 668.25 654.75 667.75 0 +2.50(+0.38%)
Nov 16, 2022 665.25 0 -1.50(-0.22%)
Nov 15, 2022 666.75 0 +9.50(+1.45%)
Nov 14, 2022 657.25 0 -0.25(-0.04%)
Nov 12, 2022 653.75 661.00 653.50 657.50 0 +0.00(+0.00%)
Nov 11, 2022 653.75 661.00 653.50 657.50 0 -0.50(-0.08%)
Nov 10, 2022 658.00 0 -6.50(-0.98%)
Nov 09, 2022 664.50 0 -3.00(-0.45%)
Nov 08, 2022 667.50 0 -8.25(-1.22%)
Nov 07, 2022 675.75 0 -4.50(-0.66%)
Nov 05, 2022 679.25 685.25 678.50 680.25 0 +0.00(+0.00%)
Nov 04, 2022 679.25 685.25 678.50 680.25 0 -0.75(-0.11%)
Nov 03, 2022 681.00 0 -6.50(-0.95%)
Nov 02, 2022 687.50 0 -10.25(-1.47%)
Nov 01, 2022 697.75 0 +6.25(+0.90%)
Oct 31, 2022 691.50 0 +11.75(+1.73%)
Oct 29, 2022 681.25 683.75 676.25 679.75 0 +0.00(+0.00%)
Oct 28, 2022 681.25 683.75 676.25 679.75 0 -1.00(-0.15%)
Oct 27, 2022 680.75 0 -4.25(-0.62%)
Oct 26, 2022 685.00 0 -1.25(-0.18%)
Oct 25, 2022 686.25 0 +4.75(+0.70%)
Oct 24, 2022 681.50 0 -2.00(-0.29%)
Oct 22, 2022 683.50 688.00 677.75 683.50 0 +0.00(+0.00%)
Oct 21, 2022 683.50 688.00 677.75 683.50 0 -0.75(-0.11%)
Oct 20, 2022 684.25 0 +6.00(+0.88%)
Oct 19, 2022 678.25 0 -2.75(-0.40%)
Oct 18, 2022 681.00 0 -2.50(-0.37%)
Oct 17, 2022 683.50 0 -7.25(-1.05%)
Oct 15, 2022 697.00 699.50 688.50 690.75 0 +0.00(+0.00%)
Oct 14, 2022 697.00 699.50 688.50 690.75 0 +1.00(+0.14%)
Oct 13, 2022 689.75 0 -3.25(-0.47%)
Oct 12, 2022 693.00 0 +0.00(+0.00%)
Oct 11, 2022 693.00 0 -5.25(-0.75%)
Oct 10, 2022 698.25 0 +15.25(+2.23%)
Oct 08, 2022 675.50 684.50 671.50 683.00 0 +0.00(+0.00%)
Oct 07, 2022 675.50 684.50 671.50 683.00 0 -0.25(-0.04%)
Oct 06, 2022 683.25 0 -0.75(-0.11%)
Oct 05, 2022 684.00 0 +1.00(+0.15%)
Oct 04, 2022 683.00 0 +2.25(+0.33%)
Oct 03, 2022 680.75 0 +2.75(+0.41%)
Oct 01, 2022 669.50 696.25 669.25 678.00 0 +0.00(+0.00%)
Sep 30, 2022 669.50 696.25 669.25 678.00 0 +0.50(+0.07%)
Sep 29, 2022 677.50 0 +7.00(+1.04%)
Sep 28, 2022 670.50 0 +3.00(+0.45%)
Sep 27, 2022 667.50 0 +1.25(+0.19%)
Sep 26, 2022 666.25 0 -8.75(-1.30%)
Sep 24, 2022 687.00 688.00 669.50 675.00 0 +0.00(+0.00%)
Sep 23, 2022 687.00 688.00 669.50 675.00 0 -1.75(-0.26%)
Sep 22, 2022 676.75 0 -8.75(-1.28%)
Sep 21, 2022 685.50 0 -6.50(-0.94%)
Sep 20, 2022 692.00 0 +13.75(+2.03%)
Sep 19, 2022 678.25 0 -1.00(-0.15%)
Sep 17, 2022 676.25 680.50 667.50 679.25 0 +0.00(+0.00%)
Sep 16, 2022 676.25 680.50 667.50 679.25 0 +2.00(+0.30%)
Sep 15, 2022 677.25 0 -5.00(-0.73%)
Sep 14, 2022 682.25 0 -10.50(-1.52%)
Sep 13, 2022 692.75 0 -3.25(-0.47%)
Sep 12, 2022 696.00 0 +11.00(+1.61%)
Sep 10, 2022 669.00 685.75 669.00 685.00 0 +0.00(+0.00%)
Sep 09, 2022 669.00 685.75 669.00 685.00 0 +0.00(+0.00%)
Sep 08, 2022 685.00 0 +14.00(+2.09%)
Sep 07, 2022 671.00 0 -5.00(-0.74%)
Sep 06, 2022 676.00 0 +11.75(+1.77%)
Sep 03, 2022 658.00 669.50 656.50 664.25 0 +0.00(+0.00%)
Sep 02, 2022 658.00 669.50 656.50 664.25 0 -1.50(-0.23%)
Sep 01, 2022 665.75 0 -4.75(-0.71%)
Aug 31, 2022 670.50 0 -6.75(-1.00%)
Aug 30, 2022 677.25 0 -5.75(-0.84%)
Aug 29, 2022 683.00 0 +18.00(+2.71%)
Aug 27, 2022 648.00 665.75 647.25 665.00 0 +0.00(+0.00%)
Aug 26, 2022 648.00 665.75 647.25 665.00 0 +0.75(+0.11%)
Aug 25, 2022 664.25 0 +7.00(+1.07%)
Aug 24, 2022 657.25 0 +2.00(+0.31%)
Aug 23, 2022 655.25 0 +26.25(+4.17%)
Aug 22, 2022 629.00 0 +5.75(+0.92%)
Aug 20, 2022 615.00 624.50 612.00 623.25 0 +0.00(+0.00%)
Aug 19, 2022 615.00 624.50 612.00 623.25 0 +0.00(+0.00%)
Aug 18, 2022 623.25 0 +11.25(+1.84%)
Aug 17, 2022 612.00 0 +1.75(+0.29%)
Aug 16, 2022 610.25 0 -18.00(-2.87%)
Aug 15, 2022 628.25 0 -11.25(-1.76%)
Aug 13, 2022 627.75 642.75 616.25 639.50 0 +0.00(+0.00%)
Aug 12, 2022 627.75 642.75 616.25 639.50 0 -2.75(-0.43%)
Aug 11, 2022 642.25 0 +23.75(+3.84%)
Aug 10, 2022 618.50 0 +4.50(+0.73%)
Aug 09, 2022 614.00 0 +6.75(+1.11%)
Aug 08, 2022 607.25 0 -1.75(-0.29%)
Aug 06, 2022 606.00 615.25 600.50 609.00 0 +0.00(+0.00%)
Aug 05, 2022 606.00 615.25 600.50 609.00 0 -1.00(-0.16%)
Aug 04, 2022 610.00 0 +13.75(+2.31%)
Aug 03, 2022 596.25 0 +2.00(+0.34%)
Aug 02, 2022 594.25 0 -15.50(-2.54%)
Aug 01, 2022 609.75 0 -12.50(-2.01%)
Jul 30, 2022 619.00 636.50 616.00 622.25 0 +0.00(+0.00%)
Jul 29, 2022 619.00 636.50 616.00 622.25 0 +2.25(+0.36%)
Jul 28, 2022 620.00 0 +17.00(+2.82%)
Jul 27, 2022 603.00 0 +2.25(+0.37%)
Jul 26, 2022 600.75 0 +17.00(+2.91%)
Jul 25, 2022 583.75 0 +21.25(+3.78%)
Jul 23, 2022 573.00 582.00 561.75 562.50 0 +0.00(+0.00%)
Jul 22, 2022 573.00 582.00 561.75 562.50 0 -1.75(-0.31%)
Jul 21, 2022 564.25 0 -25.75(-4.36%)
Jul 20, 2022 590.00 0 -5.25(-0.88%)
Jul 19, 2022 595.25 0 -15.50(-2.54%)
Jul 18, 2022 610.75 0 +5.75(+0.95%)
Jul 16, 2022 603.00 609.50 595.00 605.00 0 +0.00(+0.00%)
Jul 15, 2022 603.00 609.50 595.00 605.00 0 +1.25(+0.21%)
Jul 14, 2022 603.75 0 +8.50(+1.43%)
Jul 13, 2022 595.25 0 +8.75(+1.49%)
Jul 12, 2022 586.50 0 -42.50(-6.76%)
Jul 11, 2022 629.00 0 +3.50(+0.56%)
Jul 09, 2022 598.00 626.00 597.25 625.50 0 +0.00(+0.00%)
Jul 08, 2022 598.00 626.00 597.25 625.50 0 +2.00(+0.32%)
Jul 07, 2022 623.50 0 +38.50(+6.58%)
Jul 06, 2022 585.00 0 +6.50(+1.12%)
Jul 05, 2022 578.50 0 -28.50(-4.70%)
Jul 02, 2022 625.00 627.00 604.25 607.00 0 +0.00(+0.00%)
Jul 01, 2022 625.00 627.00 604.25 607.00 0 -0.50(-0.08%)
Jun 30, 2022 607.50 0 -46.25(-7.07%)
Jun 29, 2022 653.75 0 -5.50(-0.83%)
Jun 28, 2022 659.25 0 +6.25(+0.96%)
Jun 27, 2022 653.00 0 -20.50(-3.04%)
Jun 25, 2022 655.50 676.50 651.50 673.50 0 +0.00(+0.00%)
Jun 24, 2022 655.50 676.50 651.50 673.50 0 -0.50(-0.07%)
Jun 23, 2022 674.00 0 -19.75(-2.85%)
Jun 22, 2022 693.75 0 -7.75(-1.10%)
Jun 21, 2022 701.50 0 -83.75(-10.67%)
Jun 18, 2022 787.50 800.00 782.25 785.25 0 +0.00(+0.00%)
Jun 17, 2022 787.50 800.00 782.25 785.25 0 +47.50(+6.44%)
Jun 16, 2022 737.75 0 -36.25(-4.68%)
Jun 15, 2022 774.00 0 +5.75(+0.75%)
Jun 14, 2022 768.25 0 -1.00(-0.13%)
Jun 13, 2022 769.25 0 -4.00(-0.52%)
Jun 11, 2022 772.25 781.00 765.75 773.25 0 +0.00(+0.00%)
Jun 10, 2022 772.25 781.00 765.75 773.25 0 +0.00(+0.00%)
Jun 09, 2022 773.25 0 +8.75(+1.14%)
Jun 08, 2022 764.50 0 +7.50(+0.99%)
Jun 07, 2022 757.00 0 +14.50(+1.95%)
Jun 06, 2022 742.50 0 +15.00(+2.06%)
Jun 04, 2022 730.25 736.00 725.75 727.50 0 +0.00(+0.00%)
Jun 03, 2022 730.25 736.00 725.75 727.50 0 +0.50(+0.07%)
Jun 02, 2022 727.00 0 -4.25(-0.58%)
Jun 01, 2022 731.25 0 -22.25(-2.95%)
May 31, 2022 753.50 0 -22.75(-2.93%)
May 28, 2022 765.00 780.50 761.00 776.25 0 +0.00(+0.00%)
May 27, 2022 765.00 780.50 761.00 776.25 0 -1.00(-0.13%)
May 26, 2022 777.25 0 +5.00(+0.65%)
May 25, 2022 772.25 0 +0.50(+0.06%)
May 24, 2022 771.75 0 -14.50(-1.84%)
May 23, 2022 786.25 0 +8.00(+1.03%)
May 21, 2022 781.25 782.00 774.50 778.25 0 +0.00(+0.00%)
May 20, 2022 781.25 782.00 774.50 778.25 0 -0.50(-0.06%)
May 19, 2022 778.75 0 -2.75(-0.35%)
May 18, 2022 781.50 0 -19.25(-2.40%)
May 17, 2022 800.75 0 -8.75(-1.08%)
May 16, 2022 809.50 0 +27.75(+3.55%)
May 14, 2022 790.50 797.00 777.50 781.75 0 +0.00(+0.00%)
May 13, 2022 790.50 797.00 777.50 781.75 0 +0.50(+0.06%)
May 12, 2022 781.25 0 -7.25(-0.92%)
May 11, 2022 788.50 0 +13.25(+1.71%)
May 10, 2022 775.25 0 +3.25(+0.42%)
May 09, 2022 772.00 0 -14.50(-1.84%)
May 07, 2022 796.25 796.75 776.50 786.50 0 +0.00(+0.00%)
May 06, 2022 796.25 796.75 776.50 786.50 0 +1.75(+0.22%)
May 05, 2022 784.75 0 -9.50(-1.20%)
May 04, 2022 794.25 0 +1.25(+0.16%)
May 03, 2022 793.00 0 -10.50(-1.31%)
May 02, 2022 803.50 0 -9.75(-1.20%)
Apr 30, 2022 813.00 824.50 809.50 813.25 0 +0.00(+0.00%)
Apr 29, 2022 813.00 824.50 809.50 813.25 0 -0.25(-0.03%)
Apr 28, 2022 813.50 0 +1.25(+0.15%)
Apr 27, 2022 812.25 0 +10.75(+1.34%)
Apr 26, 2022 801.50 0 +3.50(+0.44%)
Apr 25, 2022 798.00 0 +10.25(+1.30%)
Apr 23, 2022 794.00 804.00 780.50 787.75 0 +0.00(+0.00%)
Apr 22, 2022 794.00 804.00 780.50 787.75 0 -1.25(-0.16%)
Apr 21, 2022 789.00 0 -21.00(-2.59%)
Apr 20, 2022 810.00 0 +10.25(+1.28%)
Apr 19, 2022 799.75 0 -7.25(-0.90%)
Apr 18, 2022 807.00 0 +22.50(+2.87%)
Apr 15, 2022 777.75 786.00 775.25 784.50 0 +0.00(+0.00%)
Apr 14, 2022 777.75 786.00 775.25 784.50 0 +0.75(+0.10%)
Apr 13, 2022 783.75 0 +11.25(+1.46%)
Apr 12, 2022 772.50 0 +13.75(+1.81%)
Apr 11, 2022 758.75 0 -1.00(-0.13%)
Apr 09, 2022 749.00 764.00 745.50 759.75 0 +0.00(+0.00%)
Apr 08, 2022 749.00 764.00 745.50 759.75 0 -1.00(-0.13%)
Apr 07, 2022 760.75 0 +13.75(+1.84%)
Apr 06, 2022 747.00 0 -12.75(-1.68%)
Apr 05, 2022 759.75 0 +9.25(+1.23%)
Apr 04, 2022 750.50 0 +17.25(+2.35%)
Apr 02, 2022 748.50 751.50 730.25 733.25 0 +0.00(+0.00%)
Apr 01, 2022 748.50 751.50 730.25 733.25 0 -1.75(-0.24%)
Mar 31, 2022 735.00 0 -3.00(-0.41%)
Mar 30, 2022 738.00 0 +11.75(+1.62%)
Mar 29, 2022 726.25 0 -22.25(-2.97%)
Mar 28, 2022 748.50 0 -5.25(-0.70%)
Mar 26, 2022 748.50 755.25 742.50 753.75 0 +0.00(+0.00%)
Mar 25, 2022 748.50 755.25 742.50 753.75 0 -0.25(-0.03%)
Mar 24, 2022 754.00 0 -3.75(-0.49%)
Mar 23, 2022 757.75 0 +4.75(+0.63%)
Mar 22, 2022 753.00 0 -3.25(-0.43%)
Mar 21, 2022 756.25 0 +15.00(+2.02%)
Mar 19, 2022 753.75 755.00 736.50 741.25 0 +0.00(+0.00%)
Mar 18, 2022 753.75 755.00 736.50 741.25 0 -0.50(-0.07%)
Mar 17, 2022 741.75 0 +11.75(+1.61%)
Mar 16, 2022 730.00 0 -28.00(-3.69%)
Mar 15, 2022 758.00 0 +9.75(+1.30%)
Mar 14, 2022 748.25 0 -14.50(-1.90%)
Mar 12, 2022 753.50 764.50 744.00 762.75 0 +0.00(+0.00%)
Mar 11, 2022 753.50 764.50 744.00 762.75 0 +0.25(+0.03%)
Mar 10, 2022 762.50 0 +29.50(+4.02%)
Mar 09, 2022 733.00 0 -20.00(-2.66%)
Mar 08, 2022 753.00 0 +2.25(+0.30%)
Mar 07, 2022 750.75 0 -1.25(-0.17%)
Mar 05, 2022 755.00 782.75 733.75 752.00 0 +0.00(+0.00%)
Mar 04, 2022 755.00 782.75 733.75 752.00 0 -2.25(-0.30%)
Mar 03, 2022 754.25 0 +29.25(+4.03%)
Mar 02, 2022 725.00 0 -0.75(-0.10%)
Mar 01, 2022 725.75 0 +35.00(+5.07%)
Feb 28, 2022 690.75 0 +35.25(+5.38%)
Feb 26, 2022 692.00 701.75 655.25 655.50 0 +0.00(+0.00%)
Feb 25, 2022 692.00 701.75 655.25 655.50 0 -0.25(-0.04%)
Feb 24, 2022 655.75 0 -23.50(-3.46%)
Feb 23, 2022 672.00 682.25 667.50 679.25 0 +6.75(+1.00%)
Feb 22, 2022 672.50 0 +19.25(+2.95%)
Feb 19, 2022 647.75 656.75 646.00 653.25 0 +0.00(+0.00%)
Feb 18, 2022 647.75 656.75 646.00 653.25 0 +0.50(+0.08%)
Feb 17, 2022 652.75 0 +5.75(+0.89%)
Feb 16, 2022 647.00 0 +9.00(+1.41%)
Feb 15, 2022 638.00 0 -17.75(-2.71%)
Feb 14, 2022 655.75 0 +5.75(+0.88%)
Feb 12, 2022 641.00 657.75 637.75 650.00 0 +0.00(+0.00%)
Feb 11, 2022 641.00 657.75 637.75 650.00 0 -1.00(-0.15%)
Feb 10, 2022 651.00 0 +4.25(+0.66%)
Feb 09, 2022 646.75 0 +14.50(+2.29%)
Feb 08, 2022 632.25 0 -3.00(-0.47%)
Feb 07, 2022 635.25 0 +13.50(+2.17%)
Feb 05, 2022 618.50 623.25 613.25 621.75 0 +0.00(+0.00%)
Feb 04, 2022 618.50 623.25 613.25 621.75 0 +1.25(+0.20%)
Feb 03, 2022 620.50 0 -2.00(-0.32%)
Feb 02, 2022 622.50 0 -12.25(-1.93%)
Feb 01, 2022 634.75 0 +8.75(+1.40%)
Jan 31, 2022 626.00 0 -10.25(-1.61%)
Jan 29, 2022 623.25 637.25 623.00 636.25 0 +0.00(+0.00%)
Jan 28, 2022 623.25 637.25 623.00 636.25 0 +0.25(+0.04%)
Jan 27, 2022 636.00 0 +9.00(+1.44%)
Jan 26, 2022 627.00 0 +7.00(+1.13%)
Jan 25, 2022 620.00 0 -1.00(-0.16%)
Jan 24, 2022 621.00 0 +3.00(+0.49%)
Jan 22, 2022 607.50 618.50 604.25 618.00 0 +0.00(+0.00%)
Jan 21, 2022 607.50 618.50 604.25 618.00 0 +1.75(+0.28%)
Jan 20, 2022 616.25 0 +5.75(+0.94%)
Jan 19, 2022 610.50 0 +11.00(+1.83%)
Jan 18, 2022 599.50 0 +1.50(+0.25%)
Jan 15, 2022 587.50 598.25 585.25 598.00 0 +0.00(+0.00%)
Jan 14, 2022 587.50 598.25 585.25 598.00 0 +1.75(+0.29%)
Jan 13, 2022 596.25 0 -2.75(-0.46%)
Jan 12, 2022 599.00 0 -2.00(-0.33%)
Jan 11, 2022 601.00 0 +1.25(+0.21%)
Jan 10, 2022 599.75 0 -6.75(-1.11%)
Jan 08, 2022 605.25 608.25 599.00 606.50 0 +0.00(+0.00%)
Jan 07, 2022 605.25 608.25 599.00 606.50 0 -0.25(-0.04%)
Jan 06, 2022 606.75 0 +4.50(+0.75%)
Jan 05, 2022 602.25 0 -7.25(-1.19%)
Jan 04, 2022 609.50 0 +20.25(+3.44%)
Jan 03, 2022 589.25 0 -3.25(-0.55%)
Jan 01, 2022 595.75 599.25 592.50 592.50 0 +0.00(+0.00%)
Dec 31, 2021 595.75 599.25 592.50 592.50 0 -0.75(-0.13%)
Dec 30, 2021 593.25 0 -12.25(-2.02%)
Dec 29, 2021 605.50 0 +0.75(+0.12%)
Dec 28, 2021 604.75 0 -10.00(-1.63%)
Dec 27, 2021 614.75 0 +8.00(+1.32%)
Dec 24, 2021 601.50 607.00 600.50 606.75 0 +0.00(+0.00%)
Dec 23, 2021 601.50 607.00 600.50 606.75 0 +1.00(+0.17%)
Dec 22, 2021 605.75 0 +7.50(+1.25%)
Dec 21, 2021 598.25 0 +7.25(+1.23%)
Dec 20, 2021 591.00 0 -1.50(-0.25%)
Dec 18, 2021 591.00 598.75 589.25 592.50 0 +0.00(+0.00%)
Dec 17, 2021 591.00 598.75 589.25 592.50 0 -0.75(-0.13%)
Dec 16, 2021 593.25 0 +7.50(+1.28%)
Dec 15, 2021 585.75 0 -4.50(-0.76%)
Dec 14, 2021 590.25 0 +5.25(+0.90%)
Dec 13, 2021 585.00 0 -5.50(-0.93%)
Dec 11, 2021 590.75 594.00 587.00 590.50 0 +0.00(+0.00%)
Dec 10, 2021 590.75 594.00 587.00 590.50 0 +0.50(+0.08%)
Dec 09, 2021 590.00 0 +2.75(+0.47%)
Dec 08, 2021 587.25 0 +1.25(+0.21%)
Dec 07, 2021 586.00 0 +2.50(+0.43%)
Dec 06, 2021 583.50 0 -1.50(-0.26%)
Dec 04, 2021 576.75 586.75 575.25 585.00 0 +0.00(+0.00%)
Dec 03, 2021 576.75 586.75 575.25 585.00 0 +1.00(+0.17%)
Dec 02, 2021 584.00 0 +12.50(+2.19%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.