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
Ianthus Capital Holdings Inc
(OP:
ITHUF
)
0.0183
UNCHANGED
Streaming Delayed Price
Updated: 3:53 PM EDT, Jun 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:
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 (%)
Dec 31, 2019
1.320
1.480
1.310
1.470
799,000
+0.15(+11.36%)
Dec 30, 2019
1.300
1.350
1.280
1.320
426,077
+0.00(+0.00%)
Dec 27, 2019
1.300
1.330
1.270
1.320
496,500
+0.01(+0.38%)
Dec 26, 2019
1.310
1.370
1.220
1.315
334,929
-0.01(-0.38%)
Dec 24, 2019
1.320
1.320
1.280
1.320
219,800
+0.00(+0.00%)
Dec 23, 2019
1.350
1.350
1.265
1.320
296,666
+0.01(+0.76%)
Dec 20, 2019
1.290
1.360
1.270
1.310
391,600
+0.02(+1.67%)
Dec 19, 2019
1.300
1.340
1.250
1.288
263,079
+0.01(+0.43%)
Dec 18, 2019
1.350
1.380
1.270
1.283
296,409
-0.07(-5.11%)
Dec 17, 2019
1.320
1.370
1.270
1.352
574,067
+0.04(+2.93%)
Dec 16, 2019
1.250
1.320
1.250
1.314
481,845
+0.05(+4.25%)
Dec 13, 2019
1.310
1.310
1.250
1.260
323,700
-0.01(-0.79%)
Dec 12, 2019
1.165
1.270
1.165
1.270
464,408
+0.09(+7.63%)
Dec 11, 2019
1.116
1.190
1.116
1.180
297,747
+0.02(+1.72%)
Dec 10, 2019
1.200
1.250
1.130
1.160
479,276
-0.02(-1.69%)
Dec 09, 2019
1.180
1.274
1.170
1.180
359,614
+0.00(+0.43%)
Dec 06, 2019
1.190
1.230
1.160
1.175
329,600
-0.00(-0.42%)
Dec 05, 2019
1.250
1.280
1.160
1.180
736,175
-0.06(-4.84%)
Dec 04, 2019
1.330
1.340
1.235
1.240
490,213
-0.08(-5.95%)
Dec 03, 2019
1.310
1.330
1.270
1.319
291,173
-0.00(-0.11%)
Dec 02, 2019
1.330
1.380
1.310
1.320
267,033
-0.02(-1.49%)
Nov 29, 2019
1.350
1.360
1.320
1.340
150,400
-0.01(-0.81%)
Nov 27, 2019
1.357
1.370
1.300
1.351
261,000
-0.01(-0.66%)
Nov 26, 2019
1.440
1.440
1.339
1.360
384,117
-0.05(-3.58%)
Nov 25, 2019
1.470
1.480
1.400
1.411
259,782
-0.03(-2.05%)
Nov 22, 2019
1.470
1.500
1.390
1.440
577,800
-0.01(-0.69%)
Nov 21, 2019
1.440
1.500
1.276
1.450
2,309,015
+0.01(+0.69%)
Nov 20, 2019
1.254
1.465
1.240
1.440
929,536
+0.18(+14.56%)
Nov 19, 2019
1.297
1.297
1.220
1.257
290,335
-0.03(-2.56%)
Nov 18, 2019
1.350
1.380
1.260
1.290
426,914
-0.04(-3.37%)
Nov 15, 2019
1.272
1.370
1.240
1.335
662,600
+0.01(+0.87%)
Nov 14, 2019
1.250
1.340
1.210
1.323
613,438
+0.02(+1.81%)
Nov 13, 2019
1.370
1.400
1.220
1.300
492,014
-0.06(-4.40%)
Nov 12, 2019
1.371
1.430
1.347
1.360
269,141
-0.08(-5.56%)
Nov 11, 2019
1.465
1.490
1.390
1.440
203,678
-0.03(-1.88%)
Nov 08, 2019
1.325
1.490
1.325
1.468
631,900
+0.12(+8.71%)
Nov 07, 2019
1.380
1.420
1.309
1.350
494,575
-0.05(-3.57%)
Nov 06, 2019
1.395
1.465
1.380
1.400
177,667
+0.00(+0.00%)
Nov 05, 2019
1.450
1.480
1.395
1.400
382,317
-0.06(-4.10%)
Nov 04, 2019
1.560
1.590
1.430
1.460
665,412
-0.10(-6.42%)
Nov 01, 2019
1.623
1.669
1.530
1.560
461,200
-0.08(-4.94%)
Oct 31, 2019
1.700
1.750
1.610
1.641
388,353
-0.11(-6.23%)
Oct 30, 2019
1.780
1.800
1.692
1.750
356,058
-0.04(-2.23%)
Oct 29, 2019
1.840
1.840
1.660
1.790
408,616
-0.05(-2.97%)
Oct 28, 2019
1.710
1.870
1.710
1.845
348,318
+0.06(+3.64%)
Oct 25, 2019
1.800
1.830
1.700
1.780
394,000
+0.02(+1.14%)
Oct 24, 2019
1.850
1.850
1.744
1.760
594,377
-0.05(-2.76%)
Oct 23, 2019
1.652
1.832
1.610
1.810
466,827
+0.15(+9.04%)
Oct 22, 2019
1.850
1.850
1.650
1.660
456,118
-0.10(-5.47%)
Oct 21, 2019
1.520
1.790
1.480
1.756
1,058,553
+0.22(+14.03%)
Oct 18, 2019
1.650
1.650
1.448
1.540
448,000
+0.01(+0.65%)
Oct 17, 2019
1.530
1.600
1.410
1.530
690,953
+0.07(+4.79%)
Oct 16, 2019
1.360
1.490
1.300
1.460
555,482
+0.08(+5.80%)
Oct 15, 2019
1.240
1.450
1.220
1.380
1,330,966
+0.14(+11.29%)
Oct 14, 2019
1.175
1.303
1.060
1.240
726,145
+0.06(+5.29%)
Oct 11, 2019
1.150
1.260
1.150
1.178
889,600
+0.03(+2.41%)
Oct 10, 2019
1.242
1.305
1.150
1.150
944,665
-0.15(-11.54%)
Oct 09, 2019
1.220
1.310
1.220
1.300
324,488
+0.02(+1.56%)
Oct 08, 2019
1.360
1.360
1.240
1.280
672,775
-0.08(-5.88%)
Oct 07, 2019
1.475
1.484
1.330
1.360
452,721
-0.09(-6.21%)
Oct 04, 2019
1.550
1.580
1.450
1.450
580,500
-0.09(-6.09%)
Oct 03, 2019
1.547
1.560
1.420
1.544
893,002
+0.06(+3.78%)
Oct 02, 2019
1.300
1.500
1.168
1.488
1,803,832
+0.18(+13.74%)
Oct 01, 2019
1.420
1.450
1.300
1.308
1,224,782
-0.10(-7.23%)
Sep 30, 2019
1.520
1.550
1.390
1.410
1,319,696
-0.11(-6.98%)
Sep 27, 2019
1.660
1.732
1.460
1.516
1,232,000
-0.17(-10.33%)
Sep 26, 2019
1.940
1.950
1.690
1.690
1,031,601
-0.18(-9.42%)
Sep 25, 2019
1.887
1.900
1.700
1.866
1,096,600
-0.02(-1.25%)
Sep 24, 2019
2.040
2.080
1.881
1.890
820,801
-0.14(-6.90%)
Sep 23, 2019
2.099
2.160
2.026
2.030
268,903
-0.10(-4.69%)
Sep 20, 2019
2.150
2.150
2.042
2.130
479,200
-0.02(-1.04%)
Sep 19, 2019
2.050
2.219
2.030
2.152
1,096,000
+0.13(+6.47%)
Sep 18, 2019
2.070
2.100
1.980
2.022
523,857
-0.05(-2.34%)
Sep 17, 2019
2.136
2.140
2.010
2.070
797,612
-0.05(-2.36%)
Sep 16, 2019
2.270
2.320
2.113
2.120
647,071
-0.15(-6.61%)
Sep 13, 2019
2.330
2.410
2.217
2.270
620,800
-0.09(-3.69%)
Sep 12, 2019
2.450
2.470
2.349
2.357
343,907
-0.09(-3.80%)
Sep 11, 2019
2.459
2.541
2.400
2.450
408,057
-0.03(-1.21%)
Sep 10, 2019
2.411
2.507
2.360
2.480
357,220
+0.07(+2.99%)
Sep 09, 2019
2.610
2.641
2.336
2.408
686,351
-0.17(-6.67%)
Sep 06, 2019
2.728
2.740
2.550
2.580
581,500
-0.10(-3.66%)
Sep 05, 2019
2.482
2.720
2.465
2.678
435,339
+0.15(+5.85%)
Sep 04, 2019
2.537
2.580
2.440
2.530
151,994
+0.06(+2.43%)
Sep 03, 2019
2.540
2.540
2.400
2.470
360,399
-0.01(-0.23%)
Aug 30, 2019
2.501
2.540
2.447
2.476
176,900
-0.01(-0.57%)
Aug 29, 2019
2.485
2.530
2.440
2.490
365,113
-0.01(-0.40%)
Aug 28, 2019
2.390
2.508
2.370
2.500
255,049
+0.11(+4.60%)
Aug 27, 2019
2.570
2.570
2.380
2.390
629,105
-0.14(-5.54%)
Aug 26, 2019
2.480
2.600
2.360
2.530
382,364
+0.05(+2.02%)
Aug 23, 2019
2.490
2.530
2.400
2.480
392,000
-0.01(-0.40%)
Aug 22, 2019
2.526
2.570
2.448
2.490
308,428
-0.05(-1.97%)
Aug 21, 2019
2.550
2.590
2.500
2.540
149,686
+0.04(+1.60%)
Aug 20, 2019
2.553
2.553
2.370
2.500
371,199
-0.02(-0.79%)
Aug 19, 2019
2.562
2.620
2.410
2.520
288,301
-0.03(-1.07%)
Aug 16, 2019
2.460
2.627
2.455
2.547
210,800
+0.09(+3.54%)
Aug 15, 2019
2.700
2.735
2.349
2.460
489,582
-0.25(-9.36%)
Aug 14, 2019
2.830
2.900
2.650
2.714
509,379
-0.13(-4.64%)
Aug 13, 2019
2.820
2.980
2.750
2.846
315,769
+0.06(+2.25%)
Aug 12, 2019
2.920
2.920
2.754
2.783
368,105
-0.17(-5.65%)
Aug 09, 2019
3.070
3.150
2.930
2.950
306,600
-0.18(-5.75%)
Aug 08, 2019
3.150
3.220
2.995
3.130
329,908
-0.04(-1.18%)
Aug 07, 2019
3.085
3.220
3.000
3.167
431,404
-0.01(-0.39%)
Aug 06, 2019
2.890
3.186
2.840
3.180
744,957
+0.28(+9.66%)
Aug 05, 2019
2.860
2.900
2.801
2.900
283,691
+0.00(+0.06%)
Aug 02, 2019
2.775
2.914
2.670
2.898
514,100
+0.23(+8.55%)
Aug 01, 2019
2.845
2.892
2.660
2.670
386,136
-0.15(-5.24%)
Jul 31, 2019
2.750
2.939
2.732
2.817
642,703
+0.11(+3.97%)
Jul 30, 2019
2.630
2.725
2.620
2.710
230,426
+0.03(+1.12%)
Jul 29, 2019
2.850
2.865
2.660
2.680
322,495
-0.08(-2.90%)
Jul 26, 2019
2.640
2.790
2.596
2.760
500,000
+0.15(+5.75%)
Jul 25, 2019
2.680
2.735
2.605
2.610
218,723
-0.14(-4.98%)
Jul 24, 2019
2.500
2.753
2.450
2.747
812,797
+0.21(+8.14%)
Jul 23, 2019
2.750
2.796
2.510
2.540
1,510,808
-0.20(-7.30%)
Jul 22, 2019
2.890
2.910
2.700
2.740
338,990
-0.12(-4.20%)
Jul 19, 2019
2.815
2.890
2.761
2.860
184,900
+0.06(+2.14%)
Jul 18, 2019
2.960
2.980
2.797
2.800
417,857
-0.16(-5.50%)
Jul 17, 2019
2.900
3.014
2.850
2.963
462,080
+0.13(+4.70%)
Jul 16, 2019
2.860
2.900
2.803
2.830
202,670
+0.02(+0.78%)
Jul 15, 2019
2.750
2.850
2.750
2.808
451,116
+0.06(+2.30%)
Jul 12, 2019
2.860
2.890
2.700
2.745
638,200
-0.13(-4.49%)
Jul 11, 2019
2.760
2.984
2.756
2.874
496,153
+0.10(+3.75%)
Jul 10, 2019
2.800
2.910
2.760
2.770
630,039
-0.03(-1.07%)
Jul 09, 2019
2.930
2.930
2.750
2.800
1,254,614
-0.13(-4.36%)
Jul 08, 2019
3.070
3.075
2.900
2.928
519,942
-0.14(-4.64%)
Jul 05, 2019
3.100
3.150
3.017
3.070
265,900
-0.10(-3.15%)
Jul 03, 2019
3.230
3.270
3.097
3.170
347,800
-0.05(-1.55%)
Jul 02, 2019
3.411
3.430
3.210
3.220
456,261
-0.20(-5.85%)
Jul 01, 2019
3.260
3.560
3.260
3.420
384,269
+0.04(+1.27%)
Jun 28, 2019
3.320
3.390
3.210
3.377
653,800
+0.11(+3.31%)
Jun 27, 2019
3.150
3.300
3.090
3.269
694,826
+0.11(+3.37%)
Jun 26, 2019
3.195
3.200
3.090
3.162
199,988
-0.01(-0.31%)
Jun 25, 2019
3.010
3.230
2.980
3.172
586,335
+0.17(+5.68%)
Jun 24, 2019
3.120
3.160
2.940
3.001
729,882
-0.13(-4.12%)
Jun 21, 2019
3.235
3.270
3.058
3.130
686,800
-0.16(-4.79%)
Jun 20, 2019
3.240
3.350
3.100
3.288
888,676
+0.14(+4.37%)
Jun 19, 2019
3.240
3.300
3.140
3.150
534,362
-0.16(-4.90%)
Jun 18, 2019
3.567
3.570
3.200
3.312
884,983
-0.19(-5.37%)
Jun 17, 2019
3.400
3.500
3.280
3.500
954,869
+0.36(+11.46%)
Jun 14, 2019
3.258
3.410
3.070
3.140
1,030,700
-0.14(-4.22%)
Jun 13, 2019
3.565
3.570
3.119
3.279
1,925,524
-0.25(-7.12%)
Jun 12, 2019
3.850
3.875
3.498
3.530
1,566,294
-0.38(-9.72%)
Jun 11, 2019
4.090
4.090
3.845
3.910
211,339
-0.09(-2.35%)
Jun 10, 2019
3.990
4.090
3.934
4.004
255,954
+0.06(+1.62%)
Jun 07, 2019
3.945
4.020
3.890
3.940
233,000
+0.04(+1.03%)
Jun 06, 2019
3.950
3.987
3.850
3.900
212,211
-0.05(-1.27%)
Jun 05, 2019
3.990
4.020
3.850
3.950
354,017
+0.00(+0.11%)
Jun 04, 2019
4.000
4.065
3.900
3.946
329,487
-0.04(-1.12%)
Jun 03, 2019
4.100
4.170
3.870
3.990
828,204
-0.02(-0.50%)
May 31, 2019
3.835
4.022
3.750
4.010
1,030,200
+0.13(+3.35%)
May 30, 2019
3.880
4.000
3.850
3.880
382,953
+0.02(+0.52%)
May 29, 2019
3.996
4.080
3.850
3.860
548,893
-0.18(-4.46%)
May 28, 2019
4.100
4.210
4.000
4.040
594,015
+0.07(+1.76%)
May 24, 2019
4.005
4.100
3.960
3.970
341,000
+0.05(+1.15%)
May 23, 2019
4.055
4.070
3.920
3.925
668,582
-0.16(-3.80%)
May 22, 2019
4.116
4.240
4.059
4.080
535,414
-0.02(-0.46%)
May 21, 2019
4.365
4.380
4.080
4.099
997,482
-0.12(-2.75%)
May 20, 2019
4.270
4.300
4.160
4.215
323,678
-0.04(-0.82%)
May 17, 2019
4.269
4.340
4.200
4.250
321,500
-0.05(-1.21%)
May 16, 2019
4.350
4.423
4.270
4.302
352,876
-0.06(-1.46%)
May 15, 2019
4.499
4.510
4.330
4.366
406,469
-0.05(-1.22%)
May 14, 2019
4.454
4.610
4.395
4.420
300,384
+0.02(+0.45%)
May 13, 2019
4.399
4.500
4.250
4.400
330,796
-0.14(-3.19%)
May 10, 2019
4.335
4.600
4.298
4.545
474,700
+0.18(+4.02%)
May 09, 2019
4.630
4.670
4.320
4.369
682,919
-0.27(-5.84%)
May 08, 2019
4.661
4.820
4.600
4.640
265,622
-0.05(-0.98%)
May 07, 2019
4.750
4.773
4.590
4.686
561,161
-0.13(-2.61%)
May 06, 2019
4.585
4.870
4.585
4.812
215,168
-0.06(-1.20%)
May 03, 2019
4.650
4.880
4.610
4.870
270,300
+0.22(+4.64%)
May 02, 2019
4.740
4.810
4.520
4.654
587,309
-0.10(-2.02%)
May 01, 2019
4.870
4.920
4.750
4.750
273,264
-0.08(-1.66%)
Apr 30, 2019
4.960
4.990
4.780
4.830
392,314
-0.14(-2.82%)
Apr 29, 2019
5.020
5.130
4.900
4.970
376,982
-0.04(-0.90%)
Apr 26, 2019
4.996
5.060
4.920
5.015
386,700
+0.01(+0.30%)
Apr 25, 2019
5.065
5.086
4.930
5.000
374,414
-0.08(-1.57%)
Apr 24, 2019
5.145
5.200
5.027
5.080
310,425
-0.11(-2.12%)
Apr 23, 2019
5.306
5.320
5.150
5.190
312,040
-0.12(-2.26%)
Apr 22, 2019
5.171
5.350
5.026
5.310
611,999
+0.19(+3.71%)
Apr 18, 2019
5.264
5.401
5.080
5.120
1,432,600
+0.15(+2.94%)
Apr 17, 2019
4.600
4.974
4.570
4.974
407,567
+0.38(+8.22%)
Apr 16, 2019
4.498
4.782
4.445
4.596
916,529
+0.08(+1.68%)
Apr 15, 2019
4.680
4.720
4.415
4.520
869,392
-0.16(-3.42%)
Apr 12, 2019
4.760
4.823
4.550
4.680
993,300
+0.05(+1.13%)
Apr 11, 2019
4.980
5.130
4.545
4.628
1,947,619
-0.42(-8.37%)
Apr 10, 2019
5.040
5.235
5.020
5.050
561,746
+0.02(+0.40%)
Apr 09, 2019
5.382
5.470
4.962
5.030
1,198,455
-0.37(-6.85%)
Apr 08, 2019
5.565
5.570
5.380
5.400
447,419
-0.09(-1.71%)
Apr 05, 2019
5.500
5.581
5.420
5.494
468,200
+0.04(+0.70%)
Apr 04, 2019
5.600
5.760
5.445
5.456
465,268
-0.17(-3.09%)
Apr 03, 2019
5.676
5.903
5.600
5.630
723,455
-0.07(-1.24%)
Apr 02, 2019
5.540
5.703
5.250
5.701
1,446,108
+0.08(+1.44%)
Apr 01, 2019
5.634
5.660
5.580
5.620
666,358
+0.05(+0.90%)
Mar 29, 2019
5.647
5.700
5.510
5.570
711,600
+0.03(+0.54%)
Mar 28, 2019
5.635
5.730
5.500
5.540
543,589
-0.20(-3.45%)
Mar 27, 2019
5.737
5.860
5.500
5.738
719,791
-0.07(-1.17%)
Mar 26, 2019
5.840
5.900
5.520
5.806
409,760
+0.01(+0.10%)
Mar 25, 2019
5.971
6.100
5.600
5.800
1,042,957
-0.10(-1.70%)
Mar 22, 2019
5.800
6.109
5.600
5.901
1,326,200
+0.15(+2.62%)
Mar 21, 2019
5.401
5.788
5.370
5.750
889,765
+0.30(+5.45%)
Mar 20, 2019
5.600
5.620
5.370
5.453
764,542
-0.09(-1.58%)
Mar 19, 2019
5.810
5.900
5.520
5.540
816,574
-0.16(-2.81%)
Mar 18, 2019
5.416
5.706
5.330
5.700
982,236
+0.29(+5.31%)
Mar 15, 2019
5.280
5.430
5.176
5.412
503,600
+0.08(+1.59%)
Mar 14, 2019
5.143
5.370
5.138
5.328
389,294
+0.08(+1.48%)
Mar 13, 2019
5.105
5.250
5.076
5.250
483,161
+0.10(+2.04%)
Mar 12, 2019
5.110
5.240
5.109
5.145
497,893
+0.03(+0.67%)
Mar 11, 2019
5.013
5.270
5.000
5.111
349,083
+0.10(+2.02%)
Mar 08, 2019
4.996
5.030
4.840
5.010
697,500
-0.08(-1.57%)
Mar 07, 2019
5.310
5.330
5.038
5.090
708,151
-0.24(-4.59%)
Mar 06, 2019
5.421
5.550
5.327
5.335
320,960
-0.19(-3.45%)
Mar 05, 2019
5.373
5.544
5.340
5.526
353,487
+0.12(+2.22%)
Mar 04, 2019
5.357
5.617
5.292
5.405
870,637
-0.06(-1.18%)
Mar 01, 2019
5.640
5.660
5.363
5.470
536,400
-0.21(-3.63%)
Feb 28, 2019
5.737
5.803
5.610
5.676
181,272
-0.10(-1.73%)
Feb 27, 2019
5.812
5.870
5.746
5.776
223,009
-0.02(-0.41%)
Feb 26, 2019
5.747
5.900
5.650
5.800
282,732
+0.01(+0.18%)
Feb 25, 2019
5.843
5.900
5.742
5.790
299,343
-0.06(-1.06%)
Feb 22, 2019
6.000
6.100
5.796
5.852
476,000
-0.13(-2.25%)
Feb 21, 2019
5.831
6.020
5.590
5.986
786,635
+0.09(+1.46%)
Feb 20, 2019
5.396
5.920
5.339
5.900
889,857
+0.48(+8.89%)
Feb 19, 2019
5.464
5.500
5.360
5.418
396,098
-0.08(-1.50%)
Feb 15, 2019
5.193
5.537
5.193
5.501
590,300
+0.25(+4.77%)
Feb 14, 2019
5.335
5.480
5.090
5.250
329,304
-0.20(-3.67%)
Feb 13, 2019
5.476
5.556
5.355
5.450
368,143
-0.15(-2.67%)
Feb 12, 2019
5.380
5.673
5.330
5.600
208,538
+0.15(+2.75%)
Feb 11, 2019
5.664
5.780
5.400
5.450
338,014
-0.19(-3.37%)
Feb 08, 2019
5.700
5.730
5.557
5.640
266,700
+0.07(+1.21%)
Feb 07, 2019
5.490
5.755
5.244
5.572
609,955
+0.17(+3.19%)
Feb 06, 2019
5.331
5.840
5.208
5.400
670,524
+0.09(+1.77%)
Feb 05, 2019
5.435
5.503
5.144
5.306
353,224
-0.13(-2.42%)
Feb 04, 2019
5.351
5.470
5.330
5.438
324,416
+0.10(+1.83%)
Feb 01, 2019
5.212
5.470
5.150
5.340
454,900
+0.16(+3.09%)
Jan 31, 2019
5.144
5.250
5.050
5.180
164,540
+0.08(+1.57%)
Jan 30, 2019
5.110
5.160
4.942
5.100
283,528
+0.01(+0.17%)
Jan 29, 2019
5.115
5.200
4.980
5.091
263,751
-0.10(-1.90%)
Jan 28, 2019
4.788
5.251
4.780
5.190
376,163
+0.35(+7.14%)
Jan 25, 2019
4.631
4.875
4.600
4.844
256,300
+0.24(+5.31%)
Jan 24, 2019
4.587
4.640
4.580
4.600
111,976
-0.01(-0.14%)
Jan 23, 2019
4.603
4.751
4.554
4.607
120,268
-0.00(-0.07%)
Jan 22, 2019
4.647
4.700
4.596
4.610
191,420
-0.09(-1.91%)
Jan 18, 2019
4.370
4.725
4.370
4.700
149,100
+0.23(+5.18%)
Jan 17, 2019
4.365
4.510
4.301
4.469
111,162
+0.05(+1.10%)
Jan 16, 2019
4.630
4.640
4.320
4.420
130,231
-0.08(-1.77%)
Jan 15, 2019
4.834
4.850
4.470
4.500
217,963
-0.25(-5.27%)
Jan 14, 2019
4.490
4.750
4.479
4.750
182,469
+0.30(+6.74%)
Jan 11, 2019
4.530
4.550
4.393
4.450
85,700
-0.08(-1.77%)
Jan 10, 2019
4.405
4.560
4.330
4.530
174,754
+0.02(+0.41%)
Jan 09, 2019
4.590
4.590
4.483
4.511
127,251
-0.00(-0.08%)
Jan 08, 2019
4.613
4.628
4.410
4.515
159,669
-0.04(-0.77%)
Jan 07, 2019
4.384
4.600
4.320
4.550
144,362
+0.16(+3.74%)
Jan 04, 2019
4.405
4.447
4.350
4.386
115,900
+0.05(+1.06%)
Jan 03, 2019
4.371
4.420
4.130
4.340
199,479
+0.09(+2.10%)
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.