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
Aleafia Health Inc
(OP:
)
N/A
UNCHANGED
Last Price
Updated: 3:48 PM EDT, Jul 24, 2023
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 (%)
Feb 28, 2019
1.908
1.960
1.870
1.889
264,803
-0.02(-0.87%)
Feb 27, 2019
1.960
1.980
1.820
1.905
518,788
-0.07(-3.72%)
Feb 26, 2019
2.000
2.020
1.950
1.979
446,030
-0.02(-0.86%)
Feb 25, 2019
1.957
2.020
1.939
1.996
837,123
+0.07(+3.65%)
Feb 22, 2019
1.967
2.000
1.871
1.926
561,700
+0.02(+0.82%)
Feb 21, 2019
1.810
1.920
1.735
1.910
357,255
+0.12(+6.70%)
Feb 20, 2019
1.825
1.825
1.757
1.790
299,325
-0.01(-0.56%)
Feb 19, 2019
1.796
1.830
1.750
1.800
326,597
+0.01(+0.80%)
Feb 15, 2019
1.788
1.830
1.730
1.786
575,200
+0.07(+3.83%)
Feb 14, 2019
1.813
1.860
1.717
1.720
413,278
-0.10(-5.24%)
Feb 13, 2019
1.740
1.850
1.740
1.815
480,223
+0.12(+6.78%)
Feb 12, 2019
1.611
1.772
1.550
1.700
638,372
+0.09(+5.59%)
Feb 11, 2019
1.820
1.820
1.596
1.610
678,390
-0.13(-7.47%)
Feb 08, 2019
1.860
1.930
1.670
1.740
930,500
-0.15(-7.85%)
Feb 07, 2019
1.881
1.950
1.767
1.888
686,636
-0.08(-3.94%)
Feb 06, 2019
2.060
2.130
1.853
1.966
1,056,989
-0.13(-6.30%)
Feb 05, 2019
2.070
2.230
1.993
2.098
1,709,400
+0.10(+4.90%)
Feb 04, 2019
2.000
2.050
1.908
2.000
1,444,046
+0.09(+4.79%)
Feb 01, 2019
1.735
1.920
1.703
1.909
1,387,400
+0.20(+11.80%)
Jan 31, 2019
1.715
1.750
1.670
1.707
553,124
-0.02(-1.08%)
Jan 30, 2019
1.744
1.790
1.660
1.726
522,520
+0.02(+1.21%)
Jan 29, 2019
1.687
1.740
1.500
1.705
1,310,065
+0.07(+3.97%)
Jan 28, 2019
1.661
1.840
1.610
1.640
1,944,053
+0.05(+3.14%)
Jan 25, 2019
1.400
1.600
1.350
1.590
1,905,000
+0.27(+20.59%)
Jan 24, 2019
1.240
1.330
1.238
1.319
817,233
+0.09(+7.20%)
Jan 23, 2019
1.200
1.270
1.200
1.230
455,943
+0.00(+0.00%)
Jan 22, 2019
1.337
1.380
1.217
1.230
277,264
+0.00(+0.00%)
Jan 18, 2019
1.275
1.300
1.220
1.230
293,700
-0.01(-0.49%)
Jan 17, 2019
1.241
1.250
1.208
1.236
185,933
+0.01(+0.50%)
Jan 16, 2019
1.220
1.230
1.170
1.230
200,204
+0.04(+3.54%)
Jan 15, 2019
1.230
1.243
1.188
1.188
326,404
-0.04(-3.41%)
Jan 14, 2019
1.246
1.254
1.194
1.230
371,926
+0.01(+1.15%)
Jan 11, 2019
1.241
1.320
1.160
1.216
703,300
-0.03(-2.72%)
Jan 10, 2019
1.076
1.280
1.050
1.250
940,718
+0.18(+16.82%)
Jan 09, 2019
1.050
1.079
1.010
1.070
318,861
+0.05(+4.90%)
Jan 08, 2019
1.042
1.050
1.000
1.020
162,827
-0.00(-0.06%)
Jan 07, 2019
1.067
1.090
1.020
1.021
496,662
-0.03(-2.80%)
Jan 04, 2019
1.030
1.060
1.020
1.050
253,700
+0.04(+3.96%)
Jan 03, 2019
1.054
1.060
1.000
1.010
179,278
-0.02(-1.94%)
Jan 02, 2019
1.090
1.090
1.019
1.030
211,284
-0.02(-1.90%)
Dec 31, 2018
1.067
1.080
1.010
1.050
223,400
+0.01(+0.96%)
Dec 28, 2018
0.9653
1.040
0.9440
1.040
301,600
+0.06(+6.19%)
Dec 27, 2018
1.000
1.020
0.9500
0.9794
180,333
-0.08(-7.60%)
Dec 26, 2018
0.9301
1.060
0.9300
1.060
120,694
+0.08(+8.05%)
Dec 24, 2018
0.9214
1.012
0.8630
0.9810
236,700
+0.03(+3.59%)
Dec 21, 2018
0.9910
1.010
0.9100
0.9470
204,200
-0.01(-0.81%)
Dec 20, 2018
1.055
1.069
0.9044
0.9547
476,871
-0.08(-7.31%)
Dec 19, 2018
1.080
1.120
1.010
1.030
241,135
-0.03(-2.83%)
Dec 18, 2018
1.085
1.096
1.000
1.060
517,201
-0.03(-2.75%)
Dec 17, 2018
1.150
1.160
1.062
1.090
187,443
-0.03(-2.68%)
Dec 14, 2018
1.169
1.200
1.060
1.120
147,600
-0.06(-5.08%)
Dec 13, 2018
1.088
1.190
1.000
1.180
267,116
+0.12(+11.32%)
Dec 12, 2018
1.127
1.140
1.000
1.060
156,644
-0.05(-4.30%)
Dec 11, 2018
1.131
1.160
1.052
1.108
313,898
+0.02(+1.61%)
Dec 10, 2018
1.172
1.230
1.070
1.090
179,875
-0.09(-7.29%)
Dec 07, 2018
1.100
1.200
1.100
1.176
313,900
+0.12(+11.37%)
Dec 06, 2018
1.050
1.100
1.000
1.056
314,376
-0.09(-8.22%)
Dec 04, 2018
0.9650
1.210
0.9500
1.150
529,000
+0.09(+8.52%)
Dec 03, 2018
1.295
1.360
1.015
1.060
854,949
-0.24(-18.39%)
Nov 30, 2018
1.440
1.480
1.282
1.299
388,200
-0.14(-9.81%)
Nov 29, 2018
1.510
1.530
1.440
1.440
177,081
-0.06(-4.27%)
Nov 28, 2018
1.490
1.550
1.490
1.504
164,002
-0.02(-1.20%)
Nov 27, 2018
1.534
1.550
1.460
1.523
168,044
-0.01(-0.48%)
Nov 26, 2018
1.654
1.690
1.500
1.530
321,865
-0.04(-2.28%)
Nov 23, 2018
1.544
1.580
1.523
1.566
125,800
-0.04(-2.75%)
Nov 21, 2018
1.610
1.610
1.610
0
+0.10(+6.62%)
Nov 20, 2018
1.426
1.580
1.400
1.510
242,336
-0.08(-5.05%)
Nov 19, 2018
1.570
1.611
1.480
1.590
214,083
+0.05(+3.27%)
Nov 16, 2018
1.654
1.672
1.540
1.540
172,900
-0.06(-3.61%)
Nov 15, 2018
1.432
1.690
1.400
1.598
325,414
+0.15(+10.38%)
Nov 14, 2018
1.516
1.540
1.400
1.447
411,109
-0.09(-6.02%)
Nov 13, 2018
1.520
1.610
1.450
1.540
322,976
+0.00(+0.00%)
Nov 12, 2018
1.708
1.770
1.520
1.540
376,087
-0.17(-9.84%)
Nov 09, 2018
1.860
1.860
1.660
1.708
457,000
-0.15(-8.27%)
Nov 08, 2018
1.927
1.980
1.790
1.862
390,384
-0.09(-4.78%)
Nov 07, 2018
2.046
2.072
1.860
1.955
966,460
-0.11(-5.54%)
Nov 06, 2018
2.145
2.181
2.020
2.070
468,569
-0.02(-0.79%)
Nov 05, 2018
2.099
2.350
2.053
2.087
887,365
+0.03(+1.59%)
Nov 02, 2018
1.717
2.100
1.690
2.054
724,500
+0.37(+21.97%)
Nov 01, 2018
1.718
1.720
1.608
1.684
240,127
+0.05(+2.90%)
Oct 31, 2018
1.554
1.680
1.495
1.637
367,178
+0.12(+7.59%)
Oct 30, 2018
1.510
1.574
1.431
1.521
385,423
+0.02(+1.20%)
Oct 29, 2018
1.700
1.803
1.430
1.503
877,739
-0.17(-10.42%)
Oct 26, 2018
1.655
1.739
1.580
1.678
427,100
-0.00(-0.12%)
Oct 25, 2018
1.730
1.755
1.511
1.680
533,741
-0.02(-1.18%)
Oct 24, 2018
1.820
1.920
1.640
1.700
639,124
-0.03(-1.67%)
Oct 23, 2018
1.480
1.956
1.311
1.729
2,066,835
-0.12(-6.55%)
Oct 22, 2018
2.250
2.373
1.819
1.850
1,962,661
-0.43(-19.03%)
Oct 19, 2018
2.500
2.500
2.180
2.285
1,180,300
-0.16(-6.40%)
Oct 18, 2018
2.565
2.630
2.420
2.441
615,075
-0.11(-4.26%)
Oct 17, 2018
2.440
2.620
2.300
2.550
1,142,905
-0.10(-3.64%)
Oct 16, 2018
2.870
3.048
2.483
2.646
3,600,738
-0.04(-1.64%)
Oct 15, 2018
2.450
2.700
2.390
2.690
1,744,589
+0.34(+14.47%)
Oct 12, 2018
2.333
2.390
2.277
2.350
682,500
+0.08(+3.52%)
Oct 11, 2018
2.311
2.370
2.240
2.270
582,850
-0.11(-4.62%)
Oct 10, 2018
2.450
2.490
2.297
2.380
1,197,009
-0.05(-2.15%)
Oct 09, 2018
2.467
2.680
2.399
2.432
1,702,245
-0.28(-10.24%)
Oct 08, 2018
2.440
2.760
2.400
2.710
2,748,977
+0.39(+16.84%)
Oct 05, 2018
2.350
2.380
2.246
2.320
707,100
-0.04(-1.72%)
Oct 04, 2018
2.450
2.520
2.193
2.360
1,464,371
-0.05(-2.02%)
Oct 03, 2018
2.458
2.500
2.280
2.409
1,143,454
-0.03(-1.29%)
Oct 02, 2018
2.548
2.650
2.366
2.440
1,552,378
+0.03(+1.24%)
Oct 01, 2018
2.610
2.681
2.121
2.410
2,206,466
+0.01(+0.30%)
Sep 28, 2018
2.454
2.780
2.000
2.403
2,324,400
-0.25(-9.55%)
Sep 27, 2018
2.048
2.820
2.039
2.657
3,358,049
+0.26(+10.94%)
Sep 26, 2018
3.200
3.621
2.154
2.395
9,642,940
-0.67(-21.99%)
Sep 25, 2018
2.576
3.100
2.440
3.070
5,098,647
+0.66(+27.56%)
Sep 24, 2018
1.940
2.550
1.870
2.406
3,488,176
+0.55(+29.42%)
Sep 21, 2018
1.599
1.879
1.598
1.859
3,213,300
+0.28(+17.89%)
Sep 20, 2018
1.585
1.610
1.450
1.577
573,038
+0.13(+9.07%)
Sep 19, 2018
1.500
1.650
1.343
1.446
419,554
+0.04(+2.56%)
Sep 18, 2018
1.300
1.450
1.300
1.410
393,866
+0.13(+10.07%)
Sep 17, 2018
1.240
1.305
1.230
1.281
152,654
+0.09(+7.30%)
Sep 14, 2018
1.160
1.239
1.095
1.194
163,800
-0.03(-2.15%)
Sep 13, 2018
1.251
1.290
1.160
1.220
347,450
-0.02(-1.54%)
Sep 12, 2018
1.120
1.386
1.060
1.239
656,798
+0.18(+16.90%)
Sep 11, 2018
0.8830
1.069
0.8318
1.060
219,991
+0.14(+15.62%)
Sep 10, 2018
0.8040
0.9320
0.7754
0.9168
228,556
+0.13(+16.79%)
Sep 07, 2018
0.7960
0.7960
0.7507
0.7850
79,500
+0.02(+2.67%)
Sep 06, 2018
0.7800
0.7800
0.7372
0.7646
124,619
-0.01(-1.85%)
Sep 05, 2018
0.8010
0.8010
0.7550
0.7790
136,431
-0.01(-1.30%)
Sep 04, 2018
0.8319
0.8319
0.7525
0.7893
323,904
+0.01(+1.34%)
Aug 31, 2018
0.7789
0.7789
0.7789
0
+0.00(+0.31%)
Aug 30, 2018
0.8456
0.8520
0.7500
0.7765
322,058
-0.06(-7.01%)
Aug 29, 2018
0.7447
0.8395
0.7220
0.8350
783,229
+0.12(+16.80%)
Aug 28, 2018
0.6500
0.7568
0.6257
0.7149
1,284,680
+0.09(+15.31%)
Aug 27, 2018
0.6100
0.6380
0.6040
0.6200
12,085
+0.03(+5.26%)
Aug 24, 2018
0.5400
0.6400
0.5400
0.5890
42,900
+0.05(+8.73%)
Aug 23, 2018
0.5417
0.5417
0.5417
0.5417
2,024
-0.01(-1.24%)
Aug 22, 2018
0.5504
0.5504
0.5320
0.5485
6,990
-0.00(-0.11%)
Aug 21, 2018
0.5130
0.5566
0.5130
0.5491
5,328
+0.02(+3.60%)
Aug 20, 2018
0.5300
0.5410
0.5233
0.5300
11,901
+0.00(+0.13%)
Aug 17, 2018
0.5297
0.5297
0.5293
0.5293
15,000
-0.00(-0.13%)
Aug 16, 2018
0.5350
0.5395
0.5272
0.5300
5,450
-0.02(-2.93%)
Aug 15, 2018
0.5304
0.5500
0.5304
0.5460
5,600
+0.05(+9.33%)
Aug 14, 2018
0.5177
0.5177
0.4994
0.4994
4,000
-0.02(-3.10%)
Aug 13, 2018
0.5502
0.5502
0.5125
0.5154
12,980
-0.01(-2.44%)
Aug 10, 2018
0.5350
0.5350
0.5283
0.5283
3,500
+0.00(+0.06%)
Aug 09, 2018
0.5280
0.5280
0.5280
0.5280
1,050
-0.00(-0.77%)
Aug 08, 2018
0.5253
0.5321
0.5253
0.5321
1,629
-0.01(-1.35%)
Aug 07, 2018
0.5450
0.5660
0.5394
0.5394
2,215
-0.04(-6.84%)
Aug 06, 2018
0.5060
0.5790
0.5060
0.5790
1,900
+0.04(+7.02%)
Aug 02, 2018
0.5410
0.5410
0.5410
0
-0.01(-1.90%)
Aug 01, 2018
0.5325
0.5515
0.5100
0.5515
28,289
+0.04(+8.14%)
Jul 31, 2018
0.5083
0.5100
0.5083
0.5100
5,562
-0.01(-1.92%)
Jul 30, 2018
0.5540
0.5540
0.5100
0.5200
2,926
-0.02(-3.70%)
Jul 27, 2018
0.5452
0.5570
0.5395
0.5400
15,900
-0.01(-1.44%)
Jul 25, 2018
0.5479
0.5479
0.5479
0
+0.05(+9.27%)
Jul 24, 2018
0.4962
0.5014
0.4881
0.5014
3,250
+0.00(+0.08%)
Jul 23, 2018
0.4912
0.5106
0.4912
0.5010
1,718
-0.00(-0.75%)
Jul 20, 2018
0.5144
0.5150
0.5048
0.5048
500
-0.02(-3.30%)
Jul 19, 2018
0.5039
0.5220
0.5039
0.5220
5,500
+0.03(+5.88%)
Jul 18, 2018
0.5085
0.5134
0.4860
0.4930
31,600
-0.00(-0.40%)
Jul 17, 2018
0.4990
0.4990
0.4950
0.4950
7,503
+0.00(+0.51%)
Jul 16, 2018
0.5350
0.5350
0.4925
0.4925
7,176
-0.04(-6.97%)
Jul 13, 2018
0.5400
0.5400
0.5273
0.5294
6,527
+0.01(+2.10%)
Jul 12, 2018
0.5450
0.5519
0.5185
0.5185
4,553
+0.02(+4.45%)
Jul 11, 2018
0.5150
0.5295
0.4964
0.4964
12,513
-0.03(-5.54%)
Jul 10, 2018
0.4210
0.5441
0.4210
0.5255
21,940
-0.02(-4.27%)
Jul 09, 2018
0.5600
0.5646
0.5489
0.5489
804
+0.03(+5.20%)
Jul 06, 2018
0.5210
0.5218
0.5210
0.5218
7,305
-0.00(-0.21%)
Jul 05, 2018
0.5752
0.5768
0.5229
0.5229
5,870
-0.04(-7.12%)
Jul 02, 2018
0.5630
0.5630
0.5630
0
+0.03(+4.96%)
Jun 29, 2018
0.5111
0.5379
0.5111
0.5364
20,640
+0.04(+9.02%)
Jun 28, 2018
0.4623
0.4920
0.4623
0.4920
3,005
+0.04(+9.73%)
Jun 27, 2018
0.4463
0.4609
0.4450
0.4484
10,300
-0.01(-2.52%)
Jun 26, 2018
0.5100
0.5100
0.4600
0.4600
29,413
-0.04(-8.68%)
Jun 25, 2018
0.5587
0.5758
0.4983
0.5037
37,242
-0.11(-17.72%)
Jun 22, 2018
0.6176
0.6496
0.6122
0.6122
17,274
+0.01(+1.39%)
Jun 21, 2018
0.6403
0.6408
0.6030
0.6038
20,989
+0.01(+2.34%)
Jun 20, 2018
0.6867
0.6867
0.5900
0.5900
42,570
-0.08(-11.64%)
Jun 19, 2018
0.6202
0.7200
0.6202
0.6677
53,652
+0.06(+10.46%)
Jun 18, 2018
0.5123
0.6500
0.5061
0.6045
61,568
+0.13(+27.98%)
Jun 15, 2018
0.4909
0.4067
0.4723
56,684
+0.07(+16.13%)
Jun 14, 2018
0.4250
0.4300
0.4067
0.4067
51,160
+0.01(+2.47%)
Jun 13, 2018
0.3876
0.4043
0.3875
0.3969
49,024
-0.01(-3.20%)
Jun 12, 2018
0.4101
0.4110
0.4100
0.4100
3,770
-0.03(-6.82%)
Jun 11, 2018
0.4249
0.4400
0.4249
0.4400
4,030
+0.01(+2.35%)
Jun 08, 2018
0.4200
0.4299
0.4200
0.4299
25,727
-0.01(-1.19%)
Jun 07, 2018
0.4430
0.4459
0.4351
0.4351
13,254
+0.00(+0.18%)
Jun 06, 2018
0.4295
0.4400
0.4128
0.4343
117,545
+0.02(+5.28%)
Jun 05, 2018
0.3900
0.4125
0.3900
0.4125
16,500
+0.01(+3.12%)
Jun 04, 2018
0.4160
0.4242
0.4000
0.4000
11,325
-0.01(-2.72%)
Jun 01, 2018
0.4109
0.4283
0.4109
0.4112
20,700
-0.00(-0.57%)
May 31, 2018
0.4283
0.4283
0.4030
0.4135
110,595
-0.00(-1.16%)
May 30, 2018
0.4211
0.4211
0.4143
0.4184
100,500
+0.02(+4.08%)
May 29, 2018
0.4111
0.4188
0.4020
0.4020
5,449
-0.03(-7.80%)
May 25, 2018
0.4360
0.4360
0.4360
0
+0.01(+3.54%)
May 24, 2018
0.4387
0.4387
0.4200
0.4211
1,601
-0.02(-4.03%)
May 22, 2018
0.4388
0.4388
0.4388
0
+0.03(+7.02%)
May 21, 2018
0.4100
0.4100
0.4100
0.4100
5,000
-0.01(-1.70%)
May 18, 2018
0.4171
0.4171
0.4171
0.4171
200
+0.01(+1.73%)
May 17, 2018
0.4355
0.4400
0.4100
0.4100
5,900
-0.02(-3.73%)
May 16, 2018
0.4659
0.4700
0.4237
0.4259
16,243
-0.02(-4.51%)
May 15, 2018
0.4524
0.4530
0.4400
0.4460
8,600
+0.02(+4.28%)
May 10, 2018
0.4277
0.4277
0.4277
10
+0.00(+0.78%)
May 09, 2018
0.4241
0.4251
0.4241
0.4244
10,500
-0.01(-2.30%)
May 08, 2018
0.4344
0.4344
0.4344
0.4344
250
-0.02(-3.47%)
May 07, 2018
0.4454
0.4500
0.4454
0.4500
4,832
+0.02(+3.76%)
May 04, 2018
0.4300
0.4337
0.4300
0.4337
2,700
+0.01(+3.26%)
May 03, 2018
0.4200
0.4200
0.4200
0.4200
3,480
-0.01(-2.17%)
May 02, 2018
0.4355
0.4489
0.4254
0.4293
7,408
-0.00(-0.16%)
May 01, 2018
0.4500
0.4569
0.4300
0.4300
15,290
-0.01(-2.69%)
Apr 30, 2018
0.4341
0.4419
0.4341
0.4419
789
+0.01(+2.58%)
Apr 26, 2018
0.4308
0.4308
0.4308
95
-0.02(-4.92%)
Apr 25, 2018
0.4789
0.4790
0.4481
0.4531
6,539
-0.02(-3.39%)
Apr 24, 2018
0.4690
0.4690
0.4690
0.4690
400
-0.00(-0.09%)
Apr 23, 2018
0.4694
0.4694
0.4694
0.4694
175
+0.01(+2.71%)
Apr 20, 2018
0.4849
0.4849
0.4500
0.4570
23,711
-0.03(-5.97%)
Apr 19, 2018
0.5020
0.5030
0.4702
0.4860
4,600
-0.02(-3.32%)
Apr 18, 2018
0.5027
0.5027
0.5027
0.5027
1,140
+0.02(+3.84%)
Apr 17, 2018
0.5050
0.5100
0.4715
0.4841
13,932
-0.05(-10.13%)
Apr 16, 2018
0.5452
0.5544
0.5358
0.5386
10,078
+0.02(+3.95%)
Apr 13, 2018
0.5210
0.5210
0.5174
0.5182
29,750
+0.02(+3.08%)
Apr 12, 2018
0.5195
0.5195
0.5017
0.5027
16,330
+0.01(+1.53%)
Apr 11, 2018
0.4945
0.5200
0.4674
0.4951
23,320
+0.08(+19.89%)
Apr 10, 2018
0.3999
0.4130
0.3686
0.4130
49,200
-0.06(-12.13%)
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.