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

Emerald Health Therapeutics Inc (OP: EMHTF )

0.0405 UNCHANGED
Last Price Updated: 3:42 PM EST, Nov 11, 2022 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 (%)
Dec 31, 2019 0.2466 0.2510 0.2280 0.2412 568,000 -0.00(-0.74%)
Dec 30, 2019 0.2500 0.2585 0.2300 0.2430 497,999 -0.01(-5.12%)
Dec 27, 2019 0.2800 0.3100 0.2500 0.2561 481,300 -0.03(-9.18%)
Dec 26, 2019 0.2531 0.3100 0.2531 0.2820 486,886 +0.02(+9.09%)
Dec 24, 2019 0.2550 0.2671 0.2500 0.2585 283,400 +0.01(+2.38%)
Dec 23, 2019 0.2400 0.2757 0.2400 0.2525 683,779 +0.01(+5.16%)
Dec 20, 2019 0.2140 0.2800 0.2140 0.2401 453,000 +0.02(+8.69%)
Dec 19, 2019 0.2078 0.2261 0.2056 0.2209 600,601 +0.01(+5.19%)
Dec 18, 2019 0.2190 0.2363 0.2100 0.2100 396,904 -0.02(-8.58%)
Dec 17, 2019 0.2410 0.2600 0.2230 0.2297 505,143 -0.02(-6.24%)
Dec 16, 2019 0.3288 0.3288 0.2389 0.2450 799,083 -0.04(-14.04%)
Dec 13, 2019 0.2200 0.2900 0.2155 0.2850 1,249,900 +0.07(+32.56%)
Dec 12, 2019 0.2200 0.2260 0.2000 0.2150 474,672 -0.00(-1.19%)
Dec 11, 2019 0.2162 0.2297 0.2100 0.2176 394,020 -0.01(-3.29%)
Dec 10, 2019 0.2397 0.2751 0.2211 0.2250 431,904 -0.01(-6.13%)
Dec 09, 2019 0.2310 0.2725 0.2244 0.2397 525,498 -0.00(-0.12%)
Dec 06, 2019 0.2514 0.2634 0.2269 0.2400 558,100 -0.01(-4.00%)
Dec 05, 2019 0.2510 0.2773 0.2328 0.2500 556,067 -0.01(-2.19%)
Dec 04, 2019 0.2825 0.2900 0.2551 0.2556 289,027 -0.02(-6.44%)
Dec 03, 2019 0.3250 0.3250 0.2501 0.2732 1,301,531 -0.03(-11.15%)
Dec 02, 2019 0.3159 0.3189 0.3000 0.3075 288,964 -0.01(-3.61%)
Nov 29, 2019 0.3250 0.3300 0.3051 0.3190 89,200 -0.01(-1.76%)
Nov 27, 2019 0.2900 0.3307 0.2900 0.3247 217,200 +0.02(+8.23%)
Nov 26, 2019 0.3137 0.3137 0.2989 0.3000 512,497 -0.02(-4.76%)
Nov 25, 2019 0.3200 0.3400 0.3100 0.3150 383,888 -0.01(-4.11%)
Nov 22, 2019 0.3900 0.4683 0.3285 0.3285 431,200 -0.05(-13.55%)
Nov 21, 2019 0.3450 0.4099 0.3450 0.3800 1,284,365 +0.04(+10.47%)
Nov 20, 2019 0.3120 0.3700 0.3120 0.3440 698,172 +0.02(+7.50%)
Nov 19, 2019 0.3050 0.3330 0.2910 0.3200 596,286 +0.02(+5.54%)
Nov 18, 2019 0.3700 0.3794 0.2866 0.3032 1,237,302 -0.07(-18.05%)
Nov 15, 2019 0.4429 0.4429 0.3557 0.3700 789,800 -0.04(-10.30%)
Nov 14, 2019 0.4476 0.4500 0.3976 0.4125 470,387 -0.04(-8.33%)
Nov 13, 2019 0.4875 0.5333 0.4327 0.4500 549,652 -0.05(-10.00%)
Nov 12, 2019 0.5985 0.5985 0.4980 0.5000 217,355 -0.02(-3.85%)
Nov 11, 2019 0.5130 0.5750 0.5100 0.5200 210,993 -0.05(-8.95%)
Nov 08, 2019 0.5300 0.5937 0.5020 0.5711 158,500 +0.06(+11.52%)
Nov 07, 2019 0.5500 0.5609 0.5000 0.5121 291,040 -0.03(-5.92%)
Nov 06, 2019 0.6022 0.6022 0.5424 0.5443 196,698 -0.05(-7.75%)
Nov 05, 2019 0.6332 0.6400 0.5800 0.5900 239,622 -0.02(-3.75%)
Nov 04, 2019 0.6900 0.6900 0.6100 0.6130 235,492 -0.03(-4.22%)
Nov 01, 2019 0.6106 0.6766 0.6106 0.6400 566,400 +0.02(+3.23%)
Oct 31, 2019 0.5900 0.6361 0.5900 0.6200 114,678 +0.04(+6.80%)
Oct 30, 2019 0.5710 0.6099 0.5710 0.5805 163,299 -0.01(-2.44%)
Oct 29, 2019 0.6639 0.6720 0.5950 0.5950 357,264 -0.07(-10.38%)
Oct 28, 2019 0.6850 0.6950 0.6400 0.6639 192,154 -0.02(-2.80%)
Oct 25, 2019 0.7050 0.7081 0.6664 0.6830 157,900 -0.02(-2.43%)
Oct 24, 2019 0.7715 0.7715 0.6657 0.7000 92,643 -0.01(-0.85%)
Oct 23, 2019 0.6640 0.7889 0.6640 0.7060 123,044 +0.01(+2.08%)
Oct 22, 2019 0.7393 0.8100 0.6736 0.6916 189,304 -0.02(-2.95%)
Oct 21, 2019 0.6885 0.7800 0.6586 0.7126 159,448 +0.01(+1.80%)
Oct 18, 2019 0.7780 0.8715 0.7000 0.7000 222,600 -0.06(-7.53%)
Oct 17, 2019 0.6680 0.7687 0.6680 0.7570 339,703 +0.09(+13.14%)
Oct 16, 2019 0.6373 0.6800 0.5700 0.6691 484,753 +0.04(+7.07%)
Oct 15, 2019 0.7600 0.7600 0.6249 0.6249 405,072 -0.12(-15.57%)
Oct 14, 2019 0.7648 0.7950 0.7000 0.7401 186,092 -0.02(-2.55%)
Oct 11, 2019 0.7695 0.8902 0.7500 0.7595 243,600 -0.02(-2.63%)
Oct 10, 2019 0.9020 0.9330 0.7707 0.7800 293,210 -0.12(-13.81%)
Oct 09, 2019 0.9140 0.9758 0.8980 0.9050 186,630 -0.04(-4.74%)
Oct 08, 2019 1.000 1.020 0.9460 0.9500 167,701 -0.04(-3.65%)
Oct 07, 2019 1.020 1.050 0.9800 0.9860 199,091 +0.03(+2.71%)
Oct 04, 2019 1.075 1.120 0.9500 0.9600 208,400 -0.01(-1.42%)
Oct 03, 2019 0.9570 0.9779 0.9200 0.9738 127,255 +0.02(+2.46%)
Oct 02, 2019 0.8820 0.9800 0.8091 0.9504 359,250 +0.03(+2.72%)
Oct 01, 2019 0.9990 0.9990 0.9000 0.9252 612,111 -0.05(-5.21%)
Sep 30, 2019 1.060 1.105 0.9221 0.9761 595,892 -0.12(-10.81%)
Sep 27, 2019 1.170 1.170 1.076 1.094 315,900 -0.07(-5.66%)
Sep 26, 2019 1.200 1.225 1.140 1.160 149,509 -0.02(-2.09%)
Sep 25, 2019 1.165 1.220 1.140 1.185 372,267 -0.03(-2.49%)
Sep 24, 2019 1.160 1.230 1.160 1.215 155,412 +0.02(+1.25%)
Sep 23, 2019 1.190 1.230 1.180 1.200 219,596 -0.02(-1.80%)
Sep 20, 2019 1.208 1.240 1.190 1.222 265,800 +0.02(+1.66%)
Sep 19, 2019 1.210 1.245 1.170 1.202 300,646 -0.03(-2.51%)
Sep 18, 2019 1.190 1.310 1.190 1.233 100,242 -0.00(-0.22%)
Sep 17, 2019 1.277 1.300 1.220 1.236 271,500 -0.04(-3.35%)
Sep 16, 2019 1.310 1.350 1.270 1.278 231,055 -0.05(-3.87%)
Sep 13, 2019 1.332 1.365 1.290 1.330 114,100 -0.00(-0.01%)
Sep 12, 2019 1.330 1.400 1.310 1.330 165,785 -0.05(-3.96%)
Sep 11, 2019 1.510 1.510 1.368 1.385 237,987 -0.02(-1.77%)
Sep 10, 2019 1.394 1.424 1.340 1.410 121,090 +0.02(+1.44%)
Sep 09, 2019 1.500 1.530 1.390 1.390 354,457 -0.05(-3.47%)
Sep 06, 2019 1.390 1.460 1.390 1.440 333,900 +0.05(+3.60%)
Sep 05, 2019 1.470 1.490 1.330 1.390 264,734 +0.06(+4.17%)
Sep 04, 2019 1.320 1.468 1.290 1.334 228,362 +0.00(+0.32%)
Sep 03, 2019 1.340 1.350 1.270 1.330 329,392 -0.01(-0.75%)
Aug 30, 2019 1.440 1.440 1.319 1.340 195,200 -0.03(-2.19%)
Aug 29, 2019 1.425 1.460 1.340 1.370 247,911 -0.06(-4.20%)
Aug 28, 2019 1.275 1.438 1.250 1.430 423,777 +0.09(+6.72%)
Aug 27, 2019 1.380 1.570 1.339 1.340 222,943 -0.07(-4.93%)
Aug 26, 2019 1.650 1.650 1.400 1.409 337,437 -0.06(-4.12%)
Aug 23, 2019 1.510 1.565 1.410 1.470 206,900 -0.04(-2.51%)
Aug 22, 2019 1.487 1.600 1.480 1.508 147,864 +0.01(+0.90%)
Aug 21, 2019 1.540 1.540 1.460 1.494 239,321 -0.03(-1.69%)
Aug 20, 2019 1.561 1.561 1.480 1.520 104,007 +0.01(+0.66%)
Aug 19, 2019 1.550 1.590 1.500 1.510 130,006 -0.03(-1.95%)
Aug 16, 2019 1.480 1.540 1.480 1.540 154,100 +0.06(+4.33%)
Aug 15, 2019 1.530 1.690 1.444 1.476 249,386 -0.08(-5.38%)
Aug 14, 2019 1.680 1.770 1.550 1.560 477,119 -0.16(-9.30%)
Aug 13, 2019 1.470 1.723 1.470 1.720 574,730 +0.30(+21.41%)
Aug 12, 2019 1.458 1.515 1.407 1.417 292,313 +0.01(+0.48%)
Aug 09, 2019 1.580 1.615 1.380 1.410 251,500 -0.14(-9.03%)
Aug 08, 2019 1.575 1.680 1.540 1.550 146,101 -0.04(-2.27%)
Aug 07, 2019 1.650 1.660 1.540 1.586 209,654 -0.02(-1.49%)
Aug 06, 2019 1.700 2.003 1.600 1.610 418,304 -0.15(-8.52%)
Aug 05, 2019 1.755 1.790 1.700 1.760 198,497 -0.01(-0.56%)
Aug 02, 2019 1.590 1.770 1.590 1.770 194,700 +0.18(+11.32%)
Aug 01, 2019 1.575 1.650 1.550 1.590 137,980 +0.02(+1.27%)
Jul 31, 2019 1.530 1.640 1.510 1.570 216,822 +0.04(+2.62%)
Jul 30, 2019 1.450 1.625 1.450 1.530 79,028 +0.02(+1.25%)
Jul 29, 2019 1.480 1.570 1.450 1.511 166,768 +0.00(+0.07%)
Jul 26, 2019 1.590 1.590 1.460 1.510 129,300 +0.01(+0.94%)
Jul 25, 2019 1.430 1.570 1.430 1.496 255,022 +0.03(+2.40%)
Jul 24, 2019 1.480 1.503 1.450 1.461 229,527 -0.04(-2.60%)
Jul 23, 2019 1.560 1.594 1.480 1.500 401,669 -0.09(-5.66%)
Jul 22, 2019 1.650 1.730 1.550 1.590 264,584 -0.05(-3.05%)
Jul 19, 2019 1.700 1.710 1.627 1.640 194,800 -0.05(-3.02%)
Jul 18, 2019 1.860 1.888 1.670 1.691 176,943 -0.08(-4.46%)
Jul 17, 2019 1.730 1.794 1.720 1.770 167,721 +0.03(+1.72%)
Jul 16, 2019 1.670 1.760 1.650 1.740 201,960 +0.07(+4.07%)
Jul 15, 2019 1.690 1.790 1.670 1.672 270,161 -0.03(-1.65%)
Jul 12, 2019 1.660 1.755 1.630 1.700 331,800 +0.00(+0.00%)
Jul 11, 2019 1.740 1.850 1.700 1.700 237,829 -0.07(-3.95%)
Jul 10, 2019 1.810 1.835 1.740 1.770 169,979 -0.01(-0.35%)
Jul 09, 2019 1.800 1.900 1.750 1.776 209,151 -0.04(-2.40%)
Jul 08, 2019 1.850 1.900 1.800 1.820 170,630 -0.03(-1.62%)
Jul 05, 2019 1.820 1.895 1.790 1.850 123,700 +0.03(+1.65%)
Jul 03, 2019 1.740 1.820 1.730 1.820 209,300 +0.02(+1.11%)
Jul 02, 2019 1.845 1.900 1.750 1.800 208,192 -0.04(-2.17%)
Jul 01, 2019 1.860 1.870 1.840 1.840 106,319 +0.00(+0.00%)
Jun 28, 2019 1.855 1.950 1.820 1.840 165,300 +0.01(+0.55%)
Jun 27, 2019 1.765 1.900 1.730 1.830 281,913 +0.06(+3.39%)
Jun 26, 2019 1.800 1.830 1.730 1.770 229,419 -0.03(-1.67%)
Jun 25, 2019 1.780 1.880 1.670 1.800 684,514 -0.05(-2.70%)
Jun 24, 2019 2.000 2.031 1.770 1.850 352,002 -0.15(-7.50%)
Jun 21, 2019 2.050 2.090 1.950 2.000 269,100 -0.09(-4.24%)
Jun 20, 2019 2.000 2.090 1.950 2.088 207,406 +0.09(+4.55%)
Jun 19, 2019 1.990 2.070 1.970 1.998 272,770 -0.07(-3.49%)
Jun 18, 2019 2.110 2.220 2.050 2.070 364,990 +0.07(+3.50%)
Jun 17, 2019 2.140 2.225 2.000 2.000 281,171 -0.14(-6.54%)
Jun 14, 2019 2.240 2.260 2.100 2.140 272,300 -0.12(-5.31%)
Jun 13, 2019 2.260 2.410 2.240 2.260 164,088 -0.01(-0.44%)
Jun 12, 2019 2.200 2.305 2.200 2.270 112,253 +0.02(+0.89%)
Jun 11, 2019 2.345 2.375 2.200 2.250 410,436 -0.12(-5.06%)
Jun 10, 2019 2.430 2.500 2.340 2.370 231,885 -0.06(-2.47%)
Jun 07, 2019 2.395 2.490 2.390 2.430 112,000 +0.00(+0.00%)
Jun 06, 2019 2.440 2.500 2.378 2.430 168,264 -0.03(-1.22%)
Jun 05, 2019 2.600 2.720 2.410 2.460 135,516 -0.05(-1.92%)
Jun 04, 2019 2.290 2.550 2.290 2.508 451,805 +0.15(+6.28%)
Jun 03, 2019 2.500 2.607 2.338 2.360 430,624 -0.21(-8.17%)
May 31, 2019 2.745 2.820 2.520 2.570 315,800 -0.19(-6.75%)
May 30, 2019 2.745 2.900 2.745 2.756 115,197 -0.04(-1.53%)
May 29, 2019 2.745 2.820 2.730 2.799 119,925 +0.01(+0.18%)
May 28, 2019 2.770 2.860 2.751 2.794 159,782 -0.02(-0.86%)
May 24, 2019 2.750 2.830 2.740 2.818 315,800 +0.10(+3.60%)
May 23, 2019 2.725 2.750 2.684 2.720 117,160 -0.06(-2.16%)
May 22, 2019 2.770 2.780 2.700 2.780 113,355 +0.05(+1.83%)
May 21, 2019 2.800 2.800 2.710 2.730 135,727 -0.05(-1.80%)
May 20, 2019 2.790 2.840 2.740 2.780 182,500 +0.03(+1.09%)
May 17, 2019 2.650 2.750 2.650 2.750 138,300 +0.04(+1.45%)
May 16, 2019 2.740 2.770 2.680 2.711 190,138 -0.03(-1.07%)
May 15, 2019 2.705 2.860 2.648 2.740 149,413 +0.03(+1.26%)
May 14, 2019 2.685 2.810 2.680 2.706 149,074 +0.03(+0.97%)
May 13, 2019 2.600 2.840 2.582 2.680 207,810 -0.15(-5.30%)
May 10, 2019 2.600 2.830 2.550 2.830 206,800 +0.23(+8.85%)
May 09, 2019 2.716 2.750 2.580 2.600 208,870 -0.10(-3.72%)
May 08, 2019 2.700 2.768 2.590 2.700 152,407 +0.11(+4.27%)
May 07, 2019 2.475 2.665 2.450 2.590 229,207 +0.04(+1.48%)
May 06, 2019 2.650 2.650 2.470 2.552 348,403 -0.11(-4.06%)
May 03, 2019 2.650 2.713 2.645 2.660 229,500 -0.05(-1.85%)
May 02, 2019 2.830 2.850 2.590 2.710 320,314 -0.13(-4.68%)
May 01, 2019 2.960 2.975 2.700 2.843 458,252 -0.12(-3.92%)
Apr 30, 2019 2.805 2.970 2.800 2.959 299,928 +0.04(+1.34%)
Apr 29, 2019 2.950 2.955 2.870 2.920 167,538 +0.00(+0.00%)
Apr 26, 2019 2.895 2.929 2.850 2.920 127,400 +0.01(+0.34%)
Apr 25, 2019 2.960 2.960 2.880 2.910 137,880 -0.04(-1.36%)
Apr 24, 2019 2.790 2.960 2.790 2.950 243,756 +0.10(+3.51%)
Apr 23, 2019 2.825 2.905 2.770 2.850 204,600 +0.03(+0.92%)
Apr 22, 2019 2.790 2.824 2.720 2.824 365,730 +0.05(+1.79%)
Apr 18, 2019 2.850 2.900 2.750 2.774 445,200 -0.07(-2.31%)
Apr 17, 2019 2.750 2.950 2.750 2.840 739,172 +0.13(+4.80%)
Apr 16, 2019 3.040 3.150 2.670 2.710 1,426,404 -0.38(-12.28%)
Apr 15, 2019 3.210 3.220 3.031 3.090 444,098 -0.13(-4.05%)
Apr 12, 2019 3.250 3.330 3.140 3.220 262,800 +0.02(+0.63%)
Apr 11, 2019 3.325 3.340 3.140 3.200 387,374 -0.14(-4.19%)
Apr 10, 2019 3.455 3.460 3.250 3.340 694,187 +0.04(+1.21%)
Apr 09, 2019 3.190 3.330 3.041 3.300 928,722 +0.13(+4.10%)
Apr 08, 2019 3.240 3.280 3.140 3.170 293,796 -0.04(-1.25%)
Apr 05, 2019 3.190 3.350 3.190 3.210 271,600 -0.05(-1.53%)
Apr 04, 2019 3.250 3.280 3.145 3.260 399,227 +0.04(+1.37%)
Apr 03, 2019 3.197 3.310 3.110 3.216 834,769 +0.11(+3.41%)
Apr 02, 2019 3.300 3.300 3.050 3.110 299,811 -0.02(-0.76%)
Apr 01, 2019 3.130 3.218 3.040 3.134 414,978 +0.10(+3.43%)
Mar 29, 2019 3.000 3.090 2.950 3.030 315,300 +0.10(+3.41%)
Mar 28, 2019 3.160 3.160 2.853 2.930 334,032 -0.07(-2.49%)
Mar 27, 2019 3.143 3.150 2.860 3.005 440,165 -0.10(-3.07%)
Mar 26, 2019 3.040 3.116 3.020 3.100 411,240 +0.05(+1.64%)
Mar 25, 2019 3.110 3.140 3.000 3.050 402,557 -0.06(-1.93%)
Mar 22, 2019 3.250 3.340 3.060 3.110 538,300 -0.20(-6.04%)
Mar 21, 2019 3.263 3.338 3.210 3.310 304,567 +0.03(+0.91%)
Mar 20, 2019 3.464 3.490 3.200 3.280 719,141 -0.18(-5.20%)
Mar 19, 2019 3.200 3.470 3.150 3.460 1,064,677 +0.38(+12.23%)
Mar 18, 2019 3.010 3.120 2.990 3.083 671,197 +0.09(+3.11%)
Mar 15, 2019 2.900 3.040 2.880 2.990 501,800 +0.10(+3.46%)
Mar 14, 2019 3.075 3.075 2.848 2.890 259,001 -0.01(-0.31%)
Mar 13, 2019 2.940 2.950 2.860 2.899 245,392 +0.03(+1.01%)
Mar 12, 2019 2.930 2.990 2.840 2.870 510,562 -0.02(-0.69%)
Mar 11, 2019 2.770 3.008 2.720 2.890 654,937 +0.19(+7.04%)
Mar 08, 2019 2.770 2.770 2.554 2.700 349,900 +0.04(+1.50%)
Mar 07, 2019 2.860 2.870 2.660 2.660 356,008 -0.15(-5.34%)
Mar 06, 2019 2.860 2.950 2.770 2.810 356,589 -0.07(-2.43%)
Mar 05, 2019 2.850 2.890 2.800 2.880 334,568 +0.03(+1.05%)
Mar 04, 2019 2.890 2.930 2.780 2.850 319,786 -0.03(-1.04%)
Mar 01, 2019 2.950 2.960 2.810 2.880 503,200 -0.07(-2.37%)
Feb 28, 2019 2.917 2.970 2.880 2.950 229,773 +0.05(+1.72%)
Feb 27, 2019 3.060 3.060 2.898 2.900 311,243 -0.12(-3.97%)
Feb 26, 2019 3.000 3.050 2.950 3.020 311,048 +0.07(+2.40%)
Feb 25, 2019 3.105 3.160 2.910 2.949 779,910 -0.01(-0.36%)
Feb 22, 2019 3.030 3.070 2.900 2.960 496,000 -0.05(-1.66%)
Feb 21, 2019 3.020 3.240 2.980 3.010 1,344,236 +0.05(+1.69%)
Feb 20, 2019 2.650 2.970 2.632 2.960 936,185 +0.39(+15.18%)
Feb 19, 2019 2.580 2.660 2.530 2.570 476,737 +0.02(+0.78%)
Feb 15, 2019 2.485 2.583 2.400 2.550 552,300 +0.08(+3.24%)
Feb 14, 2019 2.640 2.640 2.450 2.470 381,073 -0.11(-4.11%)
Feb 13, 2019 2.610 2.710 2.560 2.576 339,143 -0.01(-0.49%)
Feb 12, 2019 2.621 2.745 2.514 2.588 403,719 -0.04(-1.58%)
Feb 11, 2019 2.750 2.750 2.550 2.630 572,702 -0.06(-2.23%)
Feb 08, 2019 2.970 3.000 2.670 2.690 588,800 -0.30(-10.04%)
Feb 07, 2019 2.730 3.000 2.660 2.990 758,220 +0.23(+8.33%)
Feb 06, 2019 2.990 3.000 2.690 2.760 860,647 -0.25(-8.31%)
Feb 05, 2019 3.160 3.240 2.930 3.010 1,290,964 -0.15(-4.70%)
Feb 04, 2019 2.770 3.172 2.770 3.159 1,701,006 +0.43(+15.70%)
Feb 01, 2019 2.710 2.830 2.650 2.730 816,200 +0.07(+2.63%)
Jan 31, 2019 2.710 2.710 2.560 2.660 541,887 +0.01(+0.38%)
Jan 30, 2019 2.840 2.840 2.620 2.650 528,459 +0.05(+1.92%)
Jan 29, 2019 2.700 2.825 2.540 2.600 1,074,564 +0.10(+4.00%)
Jan 28, 2019 2.190 2.510 2.145 2.500 740,519 +0.34(+15.95%)
Jan 25, 2019 2.197 2.200 2.100 2.156 355,100 +0.02(+1.02%)
Jan 24, 2019 2.100 2.147 2.070 2.134 245,196 +0.06(+3.11%)
Jan 23, 2019 2.090 2.160 2.070 2.070 189,020 -0.02(-0.96%)
Jan 22, 2019 2.260 2.260 2.060 2.090 407,747 +0.05(+2.45%)
Jan 18, 2019 2.220 2.220 2.020 2.040 255,200 -0.06(-2.90%)
Jan 17, 2019 2.195 2.218 2.070 2.101 449,464 -0.11(-4.91%)
Jan 16, 2019 2.290 2.300 2.140 2.209 230,555 -0.00(-0.03%)
Jan 15, 2019 2.445 2.470 2.170 2.210 552,171 -0.26(-10.53%)
Jan 14, 2019 2.410 2.470 2.300 2.470 406,311 +0.16(+6.70%)
Jan 11, 2019 2.272 2.347 2.237 2.315 258,800 +0.04(+1.67%)
Jan 10, 2019 2.220 2.300 2.196 2.277 252,838 +0.09(+4.18%)
Jan 09, 2019 2.270 2.270 2.150 2.185 265,139 -0.04(-2.00%)
Jan 08, 2019 2.400 2.400 2.180 2.230 553,302 -0.15(-6.30%)
Jan 07, 2019 2.350 2.400 2.320 2.380 528,931 +0.06(+2.59%)
Jan 04, 2019 2.280 2.345 2.270 2.320 307,300 +0.07(+3.11%)
Jan 03, 2019 2.215 2.350 2.180 2.250 386,319 -0.02(-0.88%)
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.