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

ETFMG Alternative Harvest ETF (NY: MJ )

4.310 -0.110 (-2.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 30, 2022 5.248 5.436 5.155 5.426 1,015,617 +0.20(+3.76%)
Nov 29, 2022 5.164 5.258 5.145 5.230 363,703 +0.10(+2.01%)
Nov 28, 2022 5.342 5.379 5.117 5.126 559,717 -0.24(-4.54%)
Nov 25, 2022 5.286 5.389 5.286 5.370 211,235 +0.07(+1.24%)
Nov 23, 2022 5.201 5.379 5.201 5.305 554,211 +0.10(+1.98%)
Nov 22, 2022 5.248 5.284 5.164 5.201 543,870 -0.03(-0.54%)
Nov 21, 2022 5.258 5.323 5.164 5.230 502,914 -0.09(-1.76%)
Nov 18, 2022 5.529 5.529 5.258 5.323 594,044 -0.13(-2.41%)
Nov 17, 2022 5.342 5.529 5.305 5.454 838,882 +0.02(+0.34%)
Nov 16, 2022 5.473 5.506 5.333 5.436 1,015,675 -0.07(-1.36%)
Nov 15, 2022 5.558 5.642 5.445 5.511 1,075,674 +0.07(+1.20%)
Nov 14, 2022 5.501 5.604 5.248 5.445 1,494,433 +0.05(+0.87%)
Nov 11, 2022 5.136 5.454 5.131 5.398 1,576,842 +0.27(+5.30%)
Nov 10, 2022 5.042 5.230 4.948 5.126 1,084,202 +0.28(+5.80%)
Nov 09, 2022 4.883 5.122 4.808 4.845 1,256,310 -0.09(-1.90%)
Nov 08, 2022 4.902 5.089 4.845 4.939 1,237,412 +0.05(+0.96%)
Nov 07, 2022 5.033 5.061 4.859 4.892 763,760 -0.11(-2.25%)
Nov 04, 2022 5.155 5.173 4.873 5.005 416,215 +0.00(+0.00%)
Nov 03, 2022 4.761 5.070 4.742 5.005 529,207 +0.21(+4.30%)
Nov 02, 2022 5.014 4.798 4.798 498,742 -0.28(-5.54%)
Nov 01, 2022 5.239 5.258 5.051 5.080 691,904 -0.16(-3.04%)
Oct 31, 2022 4.827 5.295 4.827 5.239 1,833,484 +0.37(+7.50%)
Oct 28, 2022 4.780 4.902 4.752 4.873 428,868 +0.06(+1.17%)
Oct 27, 2022 4.939 4.995 4.798 4.817 463,112 -0.09(-1.91%)
Oct 26, 2022 4.817 5.070 4.780 4.911 703,685 +0.04(+0.77%)
Oct 25, 2022 4.508 4.939 4.508 4.873 1,512,319 +0.39(+8.79%)
Oct 24, 2022 4.639 4.639 4.428 4.480 454,917 -0.16(-3.43%)
Oct 21, 2022 4.517 4.653 4.470 4.639 371,133 +0.09(+2.06%)
Oct 20, 2022 4.508 4.677 4.508 4.545 342,735 +0.04(+0.83%)
Oct 19, 2022 4.564 4.700 4.508 4.508 446,969 -0.13(-2.83%)
Oct 18, 2022 4.742 4.742 4.578 4.639 324,339 +0.03(+0.61%)
Oct 17, 2022 4.470 4.686 4.470 4.611 1,102,692 +0.22(+4.90%)
Oct 14, 2022 4.592 4.658 4.395 4.395 747,822 -0.15(-3.30%)
Oct 13, 2022 4.349 4.578 4.255 4.545 1,119,207 +0.08(+1.89%)
Oct 12, 2022 4.386 4.480 4.311 4.461 621,669 +0.12(+2.81%)
Oct 11, 2022 4.536 4.583 4.302 4.339 1,816,874 -0.19(-4.14%)
Oct 10, 2022 4.733 4.779 4.527 4.527 770,794 -0.26(-5.48%)
Oct 07, 2022 5.548 5.548 4.770 4.789 3,928,238 -0.66(-12.05%)
Oct 06, 2022 4.545 5.698 4.396 5.445 6,279,290 +0.89(+19.55%)
Oct 05, 2022 4.592 4.592 4.442 4.555 437,895 -0.07(-1.62%)
Oct 04, 2022 4.545 4.667 4.545 4.630 952,939 +0.14(+3.13%)
Oct 03, 2022 4.395 4.494 4.292 4.489 810,870 +0.19(+4.36%)
Sep 30, 2022 4.349 4.452 4.292 4.302 677,291 -0.07(-1.50%)
Sep 29, 2022 4.545 4.545 4.349 4.367 625,646 -0.25(-5.48%)
Sep 28, 2022 4.395 4.630 4.391 4.620 829,593 +0.20(+4.45%)
Sep 27, 2022 4.405 4.508 4.330 4.424 1,000,063 +0.09(+2.16%)
Sep 26, 2022 4.499 4.620 4.320 4.330 1,256,667 -0.11(-2.53%)
Sep 23, 2022 4.508 4.508 4.391 4.442 1,179,768 -0.12(-2.67%)
Sep 22, 2022 4.808 4.845 4.555 4.564 1,087,111 -0.27(-5.62%)
Sep 21, 2022 4.930 4.948 4.770 4.836 838,476 -0.02(-0.39%)
Sep 20, 2022 4.976 5.022 4.855 4.855 932,686 -0.20(-4.04%)
Sep 19, 2022 4.910 5.059 4.883 5.059 847,219 +0.08(+1.68%)
Sep 16, 2022 5.041 5.050 4.976 4.976 827,226 -0.17(-3.25%)
Sep 15, 2022 5.162 5.301 5.134 5.143 457,337 -0.05(-0.90%)
Sep 14, 2022 5.106 5.199 5.041 5.189 582,331 +0.08(+1.64%)
Sep 13, 2022 5.301 5.310 5.096 5.106 761,343 -0.33(-6.15%)
Sep 12, 2022 5.431 5.520 5.361 5.441 523,521 +0.02(+0.34%)
Sep 09, 2022 5.292 5.468 5.282 5.422 1,499,029 +0.19(+3.55%)
Sep 08, 2022 5.096 5.245 5.087 5.236 948,503 +0.06(+1.08%)
Sep 07, 2022 5.078 5.180 5.031 5.180 1,194,102 +0.11(+2.20%)
Sep 06, 2022 5.255 5.320 5.069 5.069 1,316,730 -0.20(-3.71%)
Sep 02, 2022 5.375 5.385 5.217 5.264 822,377 -0.02(-0.35%)
Sep 01, 2022 5.431 5.441 5.208 5.282 1,186,876 -0.19(-3.40%)
Aug 31, 2022 5.496 5.520 5.403 5.468 636,902 +0.04(+0.68%)
Aug 30, 2022 5.710 5.729 5.394 5.431 4,867,958 -0.27(-4.73%)
Aug 29, 2022 5.515 5.761 5.506 5.701 2,697,586 +0.07(+1.32%)
Aug 26, 2022 5.896 5.896 5.608 5.627 3,510,461 -0.30(-5.02%)
Aug 25, 2022 5.589 5.924 5.589 5.924 4,333,133 +0.35(+6.34%)
Aug 24, 2022 5.338 5.575 5.310 5.571 1,903,940 +0.26(+4.90%)
Aug 23, 2022 5.375 5.450 5.301 5.310 1,470,907 -0.01(-0.17%)
Aug 22, 2022 5.496 5.552 5.320 5.320 2,258,278 -0.28(-4.98%)
Aug 19, 2022 5.720 5.720 5.599 5.599 3,873,473 -0.19(-3.22%)
Aug 18, 2022 5.952 5.952 5.766 5.785 1,117,124 -0.18(-2.96%)
Aug 17, 2022 6.045 6.175 5.933 5.961 2,722,996 -0.17(-2.73%)
Aug 16, 2022 6.203 6.222 5.989 6.129 3,086,180 +0.02(+0.30%)
Aug 15, 2022 5.906 6.143 5.831 6.110 2,771,834 +0.22(+3.79%)
Aug 12, 2022 5.766 5.906 5.725 5.887 782,073 +0.17(+2.93%)
Aug 11, 2022 5.831 5.980 5.720 5.720 944,503 -0.08(-1.44%)
Aug 10, 2022 5.720 5.813 5.561 5.803 1,233,701 +0.22(+4.00%)
Aug 09, 2022 5.887 5.887 5.580 5.580 1,206,038 -0.36(-6.10%)
Aug 08, 2022 5.654 5.989 5.654 5.943 1,718,987 +0.30(+5.27%)
Aug 05, 2022 5.552 5.701 5.487 5.645 885,414 -0.02(-0.33%)
Aug 04, 2022 5.654 5.753 5.599 5.664 871,524 +0.00(+0.00%)
Aug 03, 2022 5.682 5.715 5.599 5.664 693,742 -0.02(-0.33%)
Aug 02, 2022 5.403 5.710 5.403 5.682 1,635,645 +0.23(+4.27%)
Aug 01, 2022 5.506 5.506 5.385 5.450 631,512 -0.06(-1.01%)
Jul 29, 2022 5.413 5.506 5.352 5.506 1,132,154 +0.01(+0.17%)
Jul 28, 2022 5.375 5.496 5.301 5.496 1,300,802 +0.12(+2.25%)
Jul 27, 2022 5.375 5.385 5.241 5.375 1,327,970 +0.07(+1.40%)
Jul 26, 2022 5.422 5.450 5.292 5.301 757,681 -0.22(-4.04%)
Jul 25, 2022 5.580 5.636 5.450 5.524 851,864 -0.03(-0.50%)
Jul 22, 2022 5.775 5.794 5.535 5.552 1,615,959 -0.24(-4.17%)
Jul 21, 2022 5.915 5.924 5.729 5.794 1,933,533 -0.10(-1.73%)
Jul 20, 2022 5.552 5.943 5.552 5.896 3,553,762 +0.34(+6.20%)
Jul 19, 2022 5.534 5.599 5.404 5.552 1,253,947 +0.11(+2.05%)
Jul 18, 2022 5.403 5.603 5.371 5.441 1,488,938 +0.14(+2.63%)
Jul 15, 2022 5.552 5.552 5.292 5.301 1,191,876 -0.18(-3.23%)
Jul 14, 2022 5.227 5.496 5.134 5.478 2,267,404 +0.16(+2.97%)
Jul 13, 2022 5.292 5.375 5.254 5.320 539,753 -0.03(-0.52%)
Jul 12, 2022 5.320 5.403 5.310 5.348 605,409 +0.05(+0.88%)
Jul 11, 2022 5.496 5.557 5.301 5.301 986,527 -0.28(-5.00%)
Jul 08, 2022 5.608 5.687 5.534 5.580 728,391 -0.10(-1.80%)
Jul 07, 2022 5.599 5.682 5.543 5.682 630,907 +0.09(+1.66%)
Jul 06, 2022 5.543 5.631 5.487 5.589 789,358 +0.04(+0.67%)
Jul 05, 2022 5.394 5.571 5.287 5.552 1,074,630 +0.09(+1.70%)
Jul 01, 2022 5.385 5.524 5.338 5.459 933,289 +0.07(+1.21%)
Jun 30, 2022 5.431 5.478 5.310 5.394 1,284,378 -0.14(-2.52%)
Jun 29, 2022 5.766 5.766 5.534 5.534 1,199,270 -0.22(-3.88%)
Jun 28, 2022 5.989 6.073 5.757 5.757 908,971 -0.20(-3.43%)
Jun 27, 2022 6.064 6.064 5.881 5.961 656,150 -0.08(-1.38%)
Jun 24, 2022 5.943 6.073 5.896 6.045 2,861,134 +0.22(+3.83%)
Jun 23, 2022 5.617 5.836 5.551 5.822 1,929,787 +0.27(+4.86%)
Jun 22, 2022 5.571 5.747 5.552 5.552 2,690,550 -0.09(-1.65%)
Jun 21, 2022 5.645 5.774 5.645 5.645 1,689,693 +0.07(+1.32%)
Jun 17, 2022 5.507 5.650 5.498 5.572 754,015 +0.06(+1.17%)
Jun 16, 2022 5.516 5.562 5.415 5.507 1,976,762 -0.17(-3.07%)
Jun 15, 2022 5.618 5.710 5.512 5.682 809,147 +0.13(+2.32%)
Jun 14, 2022 5.572 5.641 5.489 5.553 720,933 +0.00(+0.00%)
Jun 13, 2022 5.728 5.783 5.526 5.553 995,613 -0.32(-5.48%)
Jun 10, 2022 5.976 5.995 5.857 5.875 884,787 -0.17(-2.74%)
Jun 09, 2022 6.353 6.353 6.041 6.041 2,564,826 -0.30(-4.78%)
Jun 08, 2022 6.427 6.546 6.335 6.344 516,505 -0.17(-2.54%)
Jun 07, 2022 6.362 6.525 6.362 6.509 501,412 +0.11(+1.72%)
Jun 06, 2022 6.555 6.611 6.390 6.399 634,047 -0.09(-1.42%)
Jun 03, 2022 6.638 6.638 6.473 6.491 554,925 -0.17(-2.49%)
Jun 02, 2022 6.500 6.755 6.473 6.657 1,007,314 +0.17(+2.55%)
Jun 01, 2022 6.684 6.730 6.466 6.491 643,721 -0.14(-2.08%)
May 31, 2022 6.721 6.739 6.555 6.629 1,617,116 -0.08(-1.23%)
May 27, 2022 6.877 6.886 6.620 6.712 1,718,870 -0.26(-3.69%)
May 26, 2022 6.804 7.029 6.794 6.969 747,090 +0.18(+2.71%)
May 25, 2022 6.574 6.831 6.574 6.785 430,713 +0.17(+2.64%)
May 24, 2022 6.758 6.804 6.565 6.611 830,823 -0.25(-3.62%)
May 23, 2022 7.006 7.024 6.812 6.859 1,045,117 -0.13(-1.84%)
May 20, 2022 7.227 7.227 6.822 6.988 1,355,113 -0.17(-2.31%)
May 19, 2022 6.951 7.227 6.932 7.153 1,577,022 +0.15(+2.10%)
May 18, 2022 7.300 7.383 6.992 7.006 1,666,841 -0.44(-5.93%)
May 17, 2022 7.346 7.512 7.245 7.447 1,039,024 +0.25(+3.45%)
May 16, 2022 7.033 7.332 6.942 7.199 867,637 +0.15(+2.09%)
May 13, 2022 6.785 7.089 6.778 7.052 1,882,574 +0.40(+5.94%)
May 12, 2022 6.372 6.767 6.298 6.657 3,177,104 +0.19(+2.99%)
May 11, 2022 6.684 6.850 6.427 6.463 2,673,417 -0.29(-4.22%)
May 10, 2022 6.978 7.079 6.583 6.748 1,474,412 -0.10(-1.48%)
May 09, 2022 7.162 7.171 6.840 6.850 2,420,035 -0.41(-5.70%)
May 06, 2022 7.364 7.401 7.125 7.263 1,473,586 -0.14(-1.86%)
May 05, 2022 7.815 7.822 7.364 7.401 922,945 -0.50(-6.29%)
May 04, 2022 7.668 7.898 7.447 7.898 1,016,844 +0.25(+3.25%)
May 03, 2022 7.668 7.787 7.576 7.649 1,121,895 -0.05(-0.60%)
May 02, 2022 7.466 7.705 7.429 7.695 1,088,574 +0.20(+2.70%)
Apr 29, 2022 7.567 7.856 7.493 7.493 1,848,139 -0.14(-1.81%)
Apr 28, 2022 7.530 7.659 7.309 7.631 1,444,480 +0.17(+2.22%)
Apr 27, 2022 7.493 7.659 7.415 7.466 880,761 -0.02(-0.25%)
Apr 26, 2022 7.778 7.778 7.456 7.484 2,983,994 -0.29(-3.67%)
Apr 25, 2022 7.686 7.820 7.621 7.769 1,370,715 +0.00(+0.00%)
Apr 22, 2022 7.990 8.091 7.769 7.769 1,197,533 -0.17(-2.09%)
Apr 21, 2022 8.265 8.302 7.925 7.934 982,807 -0.21(-2.60%)
Apr 20, 2022 8.385 8.403 8.137 8.146 590,061 -0.21(-2.53%)
Apr 19, 2022 8.229 8.459 8.166 8.357 833,188 +0.14(+1.68%)
Apr 18, 2022 8.514 8.523 8.203 8.220 945,127 -0.29(-3.35%)
Apr 14, 2022 8.753 8.854 8.505 8.505 854,813 -0.32(-3.65%)
Apr 13, 2022 8.596 8.836 8.550 8.826 460,655 +0.23(+2.67%)
Apr 12, 2022 8.725 8.983 8.546 8.596 971,740 -0.04(-0.43%)
Apr 11, 2022 8.514 8.693 8.385 8.633 1,131,372 +0.05(+0.54%)
Apr 08, 2022 8.725 8.779 8.541 8.587 648,425 -0.13(-1.48%)
Apr 07, 2022 9.065 9.065 8.597 8.716 1,289,353 -0.32(-3.56%)
Apr 06, 2022 9.286 9.350 8.992 9.038 1,906,680 -0.16(-1.70%)
Apr 05, 2022 9.589 9.635 9.139 9.194 1,585,537 -0.44(-4.58%)
Apr 04, 2022 9.599 9.658 9.332 9.635 969,247 +0.11(+1.16%)
Apr 01, 2022 9.626 9.861 9.452 9.525 2,490,897 -0.01(-0.10%)
Mar 31, 2022 9.939 9.939 9.424 9.534 1,096,095 -0.27(-2.72%)
Mar 30, 2022 10.08 10.32 9.727 9.801 2,227,871 -0.22(-2.20%)
Mar 29, 2022 9.884 10.20 9.691 10.02 2,056,697 +0.21(+2.16%)
Mar 28, 2022 10.05 10.11 9.617 9.810 3,007,378 -0.51(-4.90%)
Mar 25, 2022 10.44 10.53 9.672 10.32 7,906,767 +0.61(+6.25%)
Mar 24, 2022 9.121 9.838 8.881 9.709 4,410,992 +0.71(+7.87%)
Mar 23, 2022 9.314 9.396 8.969 9.001 1,080,281 -0.10(-1.11%)
Mar 22, 2022 8.799 9.139 8.798 9.102 948,511 +0.34(+3.88%)
Mar 21, 2022 8.918 8.960 8.711 8.762 729,307 -0.19(-2.16%)
Mar 18, 2022 8.606 8.964 8.596 8.955 1,269,493 +0.26(+2.96%)
Mar 17, 2022 8.330 8.707 8.276 8.698 796,523 +0.33(+3.96%)
Mar 16, 2022 8.109 8.367 8.017 8.367 1,310,290 +0.40(+5.08%)
Mar 15, 2022 7.861 7.971 7.760 7.962 1,392,364 +0.14(+1.76%)
Mar 14, 2022 7.999 8.036 7.718 7.824 1,108,156 -0.17(-2.07%)
Mar 11, 2022 8.339 8.367 7.990 7.990 1,148,299 -0.30(-3.66%)
Mar 10, 2022 8.302 8.318 8.091 8.293 658,767 -0.10(-1.20%)
Mar 09, 2022 8.403 8.458 8.256 8.394 1,588,993 +0.28(+3.40%)
Mar 08, 2022 7.843 8.321 7.787 8.118 1,520,031 +0.27(+3.40%)
Mar 07, 2022 8.109 8.201 7.852 7.852 1,314,809 -0.30(-3.72%)
Mar 04, 2022 8.302 8.431 8.109 8.155 1,081,938 -0.29(-3.38%)
Mar 03, 2022 8.817 8.817 8.403 8.440 622,333 -0.32(-3.67%)
Mar 02, 2022 8.652 8.790 8.486 8.762 813,321 +0.14(+1.60%)
Mar 01, 2022 8.790 8.891 8.569 8.624 833,136 -0.22(-2.49%)
Feb 28, 2022 8.734 8.955 8.633 8.845 1,222,998 +0.01(+0.10%)
Feb 25, 2022 8.808 8.836 8.670 8.836 979,299 +0.12(+1.37%)
Feb 24, 2022 8.155 8.753 8.086 8.716 2,032,943 +0.20(+2.38%)
Feb 23, 2022 8.826 8.918 8.486 8.514 1,255,237 -0.14(-1.59%)
Feb 22, 2022 8.918 8.946 8.606 8.652 1,610,918 -0.41(-4.56%)
Feb 18, 2022 9.065 0 -0.36(-3.80%)
Feb 17, 2022 9.737 9.819 9.387 9.424 1,367,865 -0.51(-5.09%)
Feb 16, 2022 9.856 10.10 9.727 9.930 1,770,616 +0.00(+0.00%)
Feb 15, 2022 9.681 9.930 9.646 9.930 1,730,016 +0.43(+4.55%)
Feb 14, 2022 9.939 10.00 9.478 9.497 1,165,487 -0.49(-4.88%)
Feb 11, 2022 9.948 10.19 9.764 9.985 2,459,462 +0.11(+1.12%)
Feb 10, 2022 9.654 10.19 9.553 9.874 2,240,404 +0.01(+0.09%)
Feb 09, 2022 9.553 9.865 9.511 9.865 2,405,224 +0.53(+5.71%)
Feb 08, 2022 9.185 9.350 9.134 9.332 1,105,281 +0.13(+1.40%)
Feb 07, 2022 9.212 9.369 9.148 9.203 1,109,864 +0.05(+0.50%)
Feb 04, 2022 8.881 9.203 8.872 9.157 1,242,221 +0.24(+2.68%)
Feb 03, 2022 9.102 8.914 8.918 955,184 -0.29(-3.19%)
Feb 02, 2022 9.534 9.562 9.148 9.212 1,443,845 -0.29(-3.00%)
Feb 01, 2022 9.258 9.507 9.130 9.497 1,178,081 +0.27(+2.89%)
Jan 31, 2022 8.780 9.258 9.231 1,284,664 +0.48(+5.46%)
Jan 28, 2022 8.550 8.780 8.442 8.753 1,242,637 +0.19(+2.26%)
Jan 27, 2022 8.872 8.932 8.541 8.560 1,223,985 -0.23(-2.62%)
Jan 26, 2022 9.148 9.258 8.702 8.790 1,163,828 -0.18(-2.05%)
Jan 25, 2022 8.863 9.083 8.744 8.973 1,482,772 -0.06(-0.61%)
Jan 24, 2022 8.826 9.056 8.477 9.029 3,016,232 +0.05(+0.51%)
Jan 21, 2022 9.231 9.277 8.983 8.983 1,825,257 -0.32(-3.46%)
Jan 20, 2022 9.461 9.700 9.281 9.304 742,554 -0.14(-1.46%)
Jan 19, 2022 9.700 9.773 9.433 9.442 1,191,258 -0.16(-1.63%)
Jan 18, 2022 9.847 9.939 9.599 9.599 998,800 -0.38(-3.78%)
Jan 14, 2022 9.976 0 +0.00(+0.00%)
Jan 13, 2022 10.23 10.28 9.966 9.976 876,931 -0.29(-2.78%)
Jan 12, 2022 10.44 10.55 10.20 10.26 970,712 -0.14(-1.33%)
Jan 11, 2022 10.18 10.47 10.09 10.40 1,051,083 +0.22(+2.17%)
Jan 10, 2022 10.17 10.26 9.985 10.18 1,553,076 +0.18(+1.84%)
Jan 07, 2022 9.847 10.19 9.847 9.994 1,248,664 +0.17(+1.78%)
Jan 06, 2022 9.976 10.09 9.700 9.819 1,284,456 -0.08(-0.84%)
Jan 05, 2022 10.33 10.50 9.902 9.902 1,768,884 -0.48(-4.61%)
Jan 04, 2022 10.56 10.56 10.21 10.38 1,158,808 -0.13(-1.22%)
Jan 03, 2022 10.31 10.66 10.20 10.51 1,309,960 +0.32(+3.16%)
Dec 31, 2021 10.23 10.46 10.18 10.19 1,507,869 -0.12(-1.16%)
Dec 30, 2021 10.19 10.53 10.17 10.31 1,970,738 +0.15(+1.45%)
Dec 29, 2021 10.34 10.43 10.15 10.16 1,789,151 -0.21(-2.04%)
Dec 28, 2021 10.56 10.67 10.36 10.37 1,561,576 -0.24(-2.22%)
Dec 27, 2021 10.73 10.74 10.53 10.61 1,203,619 -0.16(-1.44%)
Dec 23, 2021 10.43 10.82 10.40 10.76 1,903,515 +0.30(+2.88%)
Dec 22, 2021 10.41 10.51 10.27 10.46 978,500 -0.04(-0.35%)
Dec 21, 2021 10.20 10.53 10.19 10.50 1,329,594 +0.37(+3.70%)
Dec 20, 2021 10.15 10.26 9.985 10.12 1,447,999 -0.37(-3.48%)
Dec 17, 2021 10.10 10.53 9.999 10.49 1,469,830 +0.24(+2.32%)
Dec 16, 2021 10.38 10.56 10.13 10.25 1,129,496 -0.07(-0.71%)
Dec 15, 2021 10.20 10.41 9.949 10.32 1,489,236 +0.09(+0.89%)
Dec 14, 2021 10.36 10.57 10.21 10.23 1,419,285 -0.32(-3.03%)
Dec 13, 2021 10.66 10.68 10.36 10.55 1,451,901 +0.09(+0.87%)
Dec 10, 2021 10.78 10.90 10.43 10.46 1,718,352 -0.24(-2.22%)
Dec 09, 2021 11.05 11.15 10.66 10.70 983,927 -0.44(-3.94%)
Dec 08, 2021 10.91 11.23 10.75 11.14 947,445 +0.22(+2.01%)
Dec 07, 2021 10.64 11.06 10.64 10.92 1,282,832 +0.40(+3.82%)
Dec 06, 2021 10.25 10.69 10.03 10.52 1,514,740 +0.16(+1.59%)
Dec 03, 2021 10.69 10.73 10.20 10.35 1,542,095 -0.35(-3.24%)
Dec 02, 2021 10.54 10.78 10.42 10.70 1,856,437 +0.24(+2.27%)
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.