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
CEA Industries Inc. - Common Stock
(NQ:
CEAD
)
6.700
+6.020 (+885.29%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
Feb 28, 2023
0.9600
1.000
0.9300
0.9700
114,423
-0.01(-1.02%)
Feb 27, 2023
0.9800
1.030
0.9700
0.9800
37,692
-0.01(-1.01%)
Feb 24, 2023
1.060
1.060
0.9900
0.9900
7,736
-0.05(-5.26%)
Feb 23, 2023
0.9800
1.090
0.9352
1.045
94,870
+0.09(+9.95%)
Feb 22, 2023
1.000
1.000
0.9333
0.9504
35,113
-0.02(-2.02%)
Feb 21, 2023
0.9600
1.010
0.9333
0.9700
34,400
+0.01(+1.04%)
Feb 17, 2023
0.9401
0.9793
0.9401
0.9600
22,028
+0.03(+2.86%)
Feb 16, 2023
0.9700
1.010
0.9300
0.9333
106,980
-0.04(-3.77%)
Feb 15, 2023
0.9302
1.000
0.9202
0.9699
43,845
+0.02(+2.09%)
Feb 14, 2023
1.000
1.020
0.9100
0.9500
137,232
-0.03(-2.90%)
Feb 13, 2023
0.9802
1.030
0.9784
0.9784
20,742
-0.04(-4.08%)
Feb 10, 2023
1.010
1.040
0.9800
1.020
24,776
+0.03(+3.03%)
Feb 09, 2023
1.050
1.050
0.9900
0.9900
44,544
-0.03(-3.32%)
Feb 08, 2023
1.010
1.050
1.000
1.024
10,051
-0.03(-2.48%)
Feb 07, 2023
1.080
1.080
0.9997
1.050
94,112
-0.03(-2.78%)
Feb 06, 2023
1.100
1.160
1.050
1.080
150,370
-0.01(-0.92%)
Feb 03, 2023
1.100
1.120
1.070
1.090
57,674
-0.02(-1.81%)
Feb 02, 2023
1.000
1.150
0.9900
1.110
396,002
+0.12(+12.13%)
Feb 01, 2023
0.9800
1.020
0.9500
0.9900
62,993
+0.03(+3.13%)
Jan 31, 2023
0.9800
0.9900
0.9000
0.9600
332,714
-0.04(-3.99%)
Jan 30, 2023
0.9751
1.000
0.9405
0.9999
18,275
+0.02(+1.93%)
Jan 27, 2023
0.9500
0.9990
0.9492
0.9810
26,420
+0.01(+1.49%)
Jan 26, 2023
0.9513
0.9900
0.9402
0.9666
11,154
+0.03(+2.73%)
Jan 25, 2023
0.9900
1.000
0.9348
0.9409
55,656
-0.06(-5.91%)
Jan 24, 2023
0.9900
1.005
0.9655
1.000
18,266
+0.01(+0.96%)
Jan 23, 2023
0.9799
1.020
0.9705
0.9905
27,705
+0.01(+1.07%)
Jan 20, 2023
0.9900
1.020
0.9800
0.9800
56,232
-0.04(-3.92%)
Jan 19, 2023
1.010
1.034
1.000
1.020
73,870
+0.02(+1.97%)
Jan 18, 2023
1.020
1.030
1.000
1.000
48,990
-0.03(-2.88%)
Jan 17, 2023
1.000
1.040
0.9501
1.030
41,996
+0.02(+1.98%)
Jan 13, 2023
0.9700
1.050
0.9400
1.010
76,860
+0.05(+5.21%)
Jan 12, 2023
0.9200
0.9800
0.9213
0.9600
55,991
+0.01(+1.10%)
Jan 11, 2023
0.9700
0.9730
0.9400
0.9496
38,260
-0.03(-2.60%)
Jan 10, 2023
0.9400
0.9799
0.9200
0.9749
9,682
+0.02(+2.62%)
Jan 09, 2023
0.9400
0.9628
0.9000
0.9500
12,928
-0.01(-1.04%)
Jan 06, 2023
0.9538
0.9786
0.9351
0.9600
6,620
+0.04(+4.04%)
Jan 05, 2023
0.9402
0.9695
0.9227
0.9227
18,987
-0.03(-2.88%)
Jan 04, 2023
0.8800
0.9590
0.8711
0.9501
72,093
+0.07(+7.98%)
Jan 03, 2023
0.8468
0.8900
0.8451
0.8799
58,372
+0.04(+4.74%)
Dec 30, 2022
0.8440
0.8862
0.8140
0.8401
90,059
-0.04(-4.43%)
Dec 29, 2022
0.8715
0.8800
0.8281
0.8790
60,195
+0.05(+5.90%)
Dec 28, 2022
0.8301
0.8890
0.7900
0.8300
26,627
-0.02(-2.15%)
Dec 27, 2022
0.8512
0.8851
0.7710
0.8482
139,376
-0.00(-0.22%)
Dec 23, 2022
0.8600
0.9000
0.8500
0.8501
89,705
-0.01(-1.15%)
Dec 22, 2022
0.8600
0.8700
0.8500
0.8600
30,974
-0.00(-0.38%)
Dec 21, 2022
0.9100
0.9100
0.8633
0.8633
28,505
-0.03(-3.01%)
Dec 20, 2022
0.8500
0.9284
0.8500
0.8901
105,977
-0.01(-1.53%)
Dec 19, 2022
0.9617
0.9799
0.9002
0.9039
88,984
-0.08(-7.77%)
Dec 16, 2022
0.9900
1.000
0.9586
0.9800
71,126
+0.01(+0.63%)
Dec 15, 2022
1.010
1.010
0.9475
0.9739
88,918
-0.03(-2.61%)
Dec 14, 2022
1.010
1.064
0.9949
1.000
74,883
-0.05(-5.21%)
Dec 13, 2022
1.080
1.080
1.030
1.055
114,774
-0.01(-0.47%)
Dec 12, 2022
1.020
1.070
1.015
1.060
68,796
+0.02(+1.92%)
Dec 09, 2022
1.060
1.070
1.020
1.040
89,005
-0.03(-2.80%)
Dec 08, 2022
1.040
1.100
1.020
1.070
44,554
+0.02(+1.90%)
Dec 07, 2022
1.000
1.080
0.9875
1.050
334,167
+0.00(+0.00%)
Dec 06, 2022
1.120
1.130
1.020
1.050
80,078
-0.04(-3.67%)
Dec 05, 2022
1.130
1.180
1.080
1.090
219,817
-0.01(-0.91%)
Dec 02, 2022
1.040
1.120
1.030
1.100
100,699
+0.04(+4.01%)
Dec 01, 2022
1.020
1.080
1.011
1.058
73,101
+0.01(+0.72%)
Nov 30, 2022
0.9600
1.050
0.9350
1.050
153,716
+0.09(+9.39%)
Nov 29, 2022
0.9501
0.9700
0.9100
0.9599
97,007
-0.02(-1.74%)
Nov 28, 2022
0.9700
0.9800
0.9350
0.9769
71,734
-0.00(-0.32%)
Nov 25, 2022
0.9500
0.9800
0.9400
0.9800
24,745
+0.03(+3.61%)
Nov 23, 2022
0.9200
0.9500
0.8601
0.9459
148,622
+0.05(+5.05%)
Nov 22, 2022
0.9475
0.9500
0.8758
0.9004
226,751
-0.04(-3.75%)
Nov 21, 2022
0.9600
0.9899
0.9250
0.9355
90,761
-0.05(-5.50%)
Nov 18, 2022
1.000
1.020
0.9606
0.9899
49,915
-0.03(-2.95%)
Nov 17, 2022
1.000
1.020
0.9751
1.020
65,895
+0.02(+2.50%)
Nov 16, 2022
0.9700
1.040
0.9500
0.9951
307,437
+0.01(+1.27%)
Nov 15, 2022
0.9055
1.040
0.8975
0.9826
411,238
+0.07(+8.20%)
Nov 14, 2022
0.9100
0.9400
0.8941
0.9081
163,978
+0.01(+1.44%)
Nov 11, 2022
0.9003
0.9480
0.8899
0.8952
105,023
-0.02(-2.48%)
Nov 10, 2022
0.9000
0.9443
0.8701
0.9180
295,425
+0.05(+6.13%)
Nov 09, 2022
0.9000
0.9500
0.8311
0.8650
346,431
-0.03(-3.88%)
Nov 08, 2022
0.9500
0.9645
0.8824
0.8999
219,828
-0.05(-5.31%)
Nov 07, 2022
0.9414
0.9700
0.9370
0.9504
67,107
-0.01(-1.49%)
Nov 04, 2022
0.9634
0.9749
0.9297
0.9648
123,490
-0.01(-0.54%)
Nov 03, 2022
0.9603
0.9849
0.9603
0.9700
59,599
+0.00(+0.00%)
Nov 02, 2022
0.9900
1.000
0.9642
0.9700
140,677
-0.02(-1.54%)
Nov 01, 2022
1.000
1.020
0.9650
0.9852
198,483
-0.00(-0.48%)
Oct 31, 2022
1.000
1.030
0.9700
0.9900
655,480
+0.02(+2.05%)
Oct 28, 2022
0.9900
1.000
0.9505
0.9701
146,174
-0.01(-0.76%)
Oct 27, 2022
0.9850
1.020
0.9750
0.9775
304,435
-0.00(-0.40%)
Oct 26, 2022
1.020
1.050
0.9700
0.9814
195,252
-0.05(-4.72%)
Oct 25, 2022
0.9700
1.050
0.9163
1.030
451,694
+0.06(+5.93%)
Oct 24, 2022
1.040
1.050
0.9650
0.9723
94,557
-0.03(-2.76%)
Oct 21, 2022
1.010
1.050
0.9722
0.9999
261,192
+0.01(+1.01%)
Oct 20, 2022
0.9900
1.020
0.9274
0.9899
387,825
+0.01(+1.01%)
Oct 19, 2022
0.9732
1.090
0.9500
0.9800
1,791,309
+0.02(+2.08%)
Oct 18, 2022
1.010
1.030
0.9500
0.9600
281,839
-0.04(-3.84%)
Oct 17, 2022
0.9800
1.010
0.9600
0.9983
157,685
+0.04(+4.16%)
Oct 14, 2022
1.030
1.030
0.9400
0.9584
156,078
-0.04(-4.16%)
Oct 13, 2022
0.9800
1.040
0.9300
1.000
287,565
+0.02(+2.24%)
Oct 12, 2022
0.9800
1.020
0.9552
0.9781
298,752
+0.01(+0.81%)
Oct 11, 2022
1.000
1.030
0.9603
0.9702
137,936
-0.05(-4.88%)
Oct 10, 2022
1.010
1.070
0.9812
1.020
311,425
-0.01(-0.97%)
Oct 07, 2022
1.120
1.120
1.030
1.030
453,334
-0.08(-7.21%)
Oct 06, 2022
1.030
1.180
0.9850
1.110
992,924
+0.07(+6.73%)
Oct 05, 2022
0.9888
1.083
0.9888
1.040
116,842
+0.01(+0.97%)
Oct 04, 2022
1.060
1.150
1.030
1.030
588,178
+0.01(+0.98%)
Oct 03, 2022
1.070
1.071
1.000
1.020
103,887
-0.03(-2.86%)
Sep 30, 2022
1.001
1.090
1.001
1.050
97,256
+0.01(+0.96%)
Sep 29, 2022
1.050
1.060
1.000
1.040
63,017
-0.03(-2.80%)
Sep 28, 2022
1.020
1.070
0.9700
1.070
109,989
+0.04(+3.88%)
Sep 27, 2022
1.030
1.070
0.9700
1.030
246,714
+0.00(+0.00%)
Sep 26, 2022
1.010
1.050
1.000
1.030
105,361
-0.01(-0.96%)
Sep 23, 2022
1.000
1.080
1.000
1.040
216,338
-0.02(-1.89%)
Sep 22, 2022
1.140
1.170
1.010
1.060
321,158
-0.07(-6.19%)
Sep 21, 2022
1.140
1.200
1.110
1.130
444,827
-0.01(-0.88%)
Sep 20, 2022
1.150
1.180
1.070
1.140
402,437
-0.02(-1.72%)
Sep 19, 2022
1.130
1.200
1.121
1.160
33,021
-0.01(-0.85%)
Sep 16, 2022
1.190
1.190
1.130
1.170
142,579
-0.02(-1.68%)
Sep 15, 2022
1.130
1.200
1.130
1.190
37,583
+0.04(+3.48%)
Sep 14, 2022
1.170
1.240
1.150
1.150
212,012
-0.09(-7.26%)
Sep 13, 2022
1.180
1.240
1.160
1.240
131,708
+0.02(+1.64%)
Sep 12, 2022
1.200
1.250
1.180
1.220
182,970
-0.01(-0.41%)
Sep 09, 2022
1.190
1.250
1.185
1.225
121,747
+0.04(+2.94%)
Sep 08, 2022
1.150
1.210
1.150
1.190
17,584
+0.03(+2.59%)
Sep 07, 2022
1.150
1.200
1.141
1.160
78,488
-0.01(-0.85%)
Sep 06, 2022
1.200
1.210
1.140
1.170
78,716
-0.02(-1.68%)
Sep 02, 2022
1.190
1.240
1.170
1.190
87,878
-0.01(-0.83%)
Sep 01, 2022
1.250
1.280
1.130
1.200
316,553
-0.08(-6.25%)
Aug 31, 2022
1.300
1.310
1.250
1.280
123,043
-0.02(-1.54%)
Aug 30, 2022
1.240
1.300
1.220
1.300
106,820
+0.03(+2.36%)
Aug 29, 2022
1.220
1.320
1.200
1.270
329,578
+0.02(+1.60%)
Aug 26, 2022
1.200
1.280
1.160
1.250
358,857
+0.03(+2.46%)
Aug 25, 2022
1.200
1.245
1.150
1.220
540,484
-0.01(-0.81%)
Aug 24, 2022
1.220
1.240
1.150
1.230
339,943
+0.02(+1.65%)
Aug 23, 2022
1.190
1.260
1.150
1.210
365,953
+0.05(+4.31%)
Aug 22, 2022
1.190
1.225
1.140
1.160
288,375
-0.06(-4.92%)
Aug 19, 2022
1.300
1.300
1.170
1.220
260,562
-0.08(-6.15%)
Aug 18, 2022
1.170
1.440
1.170
1.300
1,013,324
+0.11(+9.24%)
Aug 17, 2022
1.190
1.240
1.150
1.190
346,768
-0.02(-1.65%)
Aug 16, 2022
1.320
1.320
1.190
1.210
420,423
-0.08(-6.20%)
Aug 15, 2022
1.320
1.340
1.230
1.290
229,717
-0.01(-0.77%)
Aug 12, 2022
1.350
1.430
1.240
1.300
610,112
-0.08(-5.80%)
Aug 11, 2022
1.550
1.580
1.250
1.380
1,462,014
-0.11(-7.38%)
Aug 10, 2022
1.420
1.520
1.400
1.490
564,993
+0.07(+4.93%)
Aug 09, 2022
1.460
1.470
1.370
1.420
217,001
-0.01(-0.70%)
Aug 08, 2022
1.470
1.550
1.430
1.430
322,591
-0.07(-4.67%)
Aug 05, 2022
1.460
1.530
1.420
1.500
217,276
-0.02(-1.32%)
Aug 04, 2022
1.490
1.520
1.360
1.520
518,449
+0.02(+1.33%)
Aug 03, 2022
1.450
1.650
1.410
1.500
1,493,582
+0.08(+5.63%)
Aug 02, 2022
1.410
1.460
1.330
1.420
812,505
+0.06(+4.41%)
Aug 01, 2022
1.380
1.450
1.330
1.360
153,363
-0.02(-1.45%)
Jul 29, 2022
1.430
1.490
1.350
1.380
147,615
-0.09(-6.12%)
Jul 28, 2022
1.270
1.479
1.270
1.470
597,852
+0.18(+13.95%)
Jul 27, 2022
1.410
1.450
1.280
1.290
443,683
-0.16(-11.03%)
Jul 26, 2022
1.550
1.608
1.390
1.450
1,287,986
-0.12(-7.64%)
Jul 25, 2022
1.690
1.690
1.530
1.570
102,485
-0.08(-4.85%)
Jul 22, 2022
1.630
1.650
1.481
1.650
162,080
+0.00(+0.00%)
Jul 21, 2022
1.640
1.660
1.550
1.650
208,472
+0.02(+1.23%)
Jul 20, 2022
1.640
1.770
1.590
1.630
823,788
-0.04(-2.40%)
Jul 19, 2022
1.620
1.680
1.580
1.670
287,080
+0.08(+5.03%)
Jul 18, 2022
1.580
1.590
1.500
1.590
142,069
+0.05(+3.25%)
Jul 15, 2022
1.580
1.620
1.480
1.540
538,135
-0.04(-2.53%)
Jul 14, 2022
1.410
1.600
1.400
1.580
1,031,156
+0.22(+16.18%)
Jul 13, 2022
1.260
1.390
1.220
1.360
355,014
+0.07(+5.43%)
Jul 12, 2022
1.190
1.310
1.190
1.290
183,975
+0.05(+4.03%)
Jul 11, 2022
1.270
1.280
1.200
1.240
218,126
-0.02(-1.59%)
Jul 08, 2022
1.290
1.340
1.250
1.260
209,484
-0.03(-2.33%)
Jul 07, 2022
1.210
1.340
1.210
1.290
550,186
+0.06(+4.88%)
Jul 06, 2022
1.230
1.260
1.210
1.230
135,191
+0.00(+0.00%)
Jul 05, 2022
1.220
1.260
1.180
1.230
371,668
-0.02(-1.60%)
Jul 01, 2022
1.220
1.260
1.190
1.250
179,633
-0.01(-0.79%)
Jun 30, 2022
1.170
1.290
1.100
1.260
756,873
+0.00(+0.00%)
Jun 29, 2022
1.660
1.690
1.200
1.260
2,947,481
-0.18(-12.50%)
Jun 28, 2022
1.430
1.520
1.376
1.440
981,863
+0.08(+5.88%)
Jun 27, 2022
1.230
1.420
1.190
1.360
1,412,999
+0.14(+11.48%)
Jun 24, 2022
1.170
1.290
1.090
1.220
960,554
+0.02(+1.67%)
Jun 23, 2022
1.140
1.320
1.140
1.200
1,528,662
+0.06(+5.26%)
Jun 22, 2022
1.260
1.360
1.110
1.140
3,255,845
-0.27(-19.15%)
Jun 21, 2022
1.250
2.490
1.240
1.410
74,508,688
+0.39(+38.24%)
Jun 17, 2022
1.110
1.190
1.020
1.020
150,234
-0.12(-10.53%)
Jun 16, 2022
1.160
1.190
1.090
1.140
439,014
-0.02(-1.30%)
Jun 15, 2022
1.050
1.180
0.9975
1.155
373,053
+0.11(+10.53%)
Jun 14, 2022
1.120
1.174
1.030
1.045
148,419
-0.06(-5.00%)
Jun 13, 2022
1.110
1.178
1.000
1.100
412,695
-0.10(-8.33%)
Jun 10, 2022
1.100
1.210
1.080
1.200
46,562
+0.08(+7.14%)
Jun 09, 2022
1.160
1.180
1.090
1.120
111,830
-0.07(-5.88%)
Jun 08, 2022
1.140
1.240
1.132
1.190
155,996
+0.04(+3.93%)
Jun 07, 2022
1.120
1.160
1.100
1.145
48,255
-0.00(-0.43%)
Jun 06, 2022
1.100
1.190
1.070
1.150
96,683
+0.05(+4.55%)
Jun 03, 2022
1.210
1.210
1.080
1.100
31,466
-0.04(-3.51%)
Jun 02, 2022
1.270
1.270
1.130
1.140
184,425
-0.06(-5.00%)
Jun 01, 2022
1.260
1.270
1.170
1.200
175,174
-0.04(-3.23%)
May 31, 2022
1.150
1.250
1.100
1.240
299,933
+0.11(+9.73%)
May 27, 2022
1.150
1.180
1.080
1.130
69,742
-0.03(-2.59%)
May 26, 2022
1.050
1.200
1.040
1.160
296,505
+0.11(+10.48%)
May 25, 2022
1.010
1.110
1.010
1.050
208,710
+0.05(+5.00%)
May 24, 2022
1.030
1.038
0.9696
1.000
88,085
-0.06(-6.10%)
May 23, 2022
1.000
1.070
0.9500
1.065
367,645
+0.02(+2.40%)
May 20, 2022
1.240
1.238
1.010
1.040
318,545
-0.11(-9.57%)
May 19, 2022
1.230
1.238
1.150
1.150
220,342
-0.05(-4.17%)
May 18, 2022
1.260
1.370
1.110
1.200
557,635
-0.11(-8.40%)
May 17, 2022
1.440
1.440
1.210
1.310
1,687,700
-0.06(-4.38%)
May 16, 2022
1.310
1.450
1.260
1.370
1,126,693
+0.08(+6.20%)
May 13, 2022
1.260
1.400
1.250
1.290
296,042
-0.05(-3.73%)
May 12, 2022
1.200
1.350
1.200
1.340
96,356
+0.15(+12.61%)
May 11, 2022
1.300
1.334
1.150
1.190
402,017
-0.15(-11.19%)
May 10, 2022
1.540
1.550
1.330
1.340
469,326
-0.17(-11.26%)
May 09, 2022
1.670
1.670
1.500
1.510
77,311
-0.18(-10.65%)
May 06, 2022
1.610
1.750
1.609
1.690
64,578
+0.05(+3.05%)
May 05, 2022
1.710
1.738
1.610
1.640
82,316
-0.06(-3.53%)
May 04, 2022
1.720
1.790
1.650
1.700
65,809
+0.01(+0.59%)
May 03, 2022
1.690
1.790
1.600
1.690
165,562
+0.06(+3.68%)
May 02, 2022
1.700
1.770
1.600
1.630
145,424
-0.07(-4.12%)
Apr 29, 2022
1.700
1.750
1.670
1.700
80,134
-0.02(-1.16%)
Apr 28, 2022
1.680
1.750
1.640
1.720
145,383
+0.05(+2.99%)
Apr 27, 2022
1.690
1.720
1.610
1.670
189,724
+0.00(+0.00%)
Apr 26, 2022
1.710
1.790
1.630
1.670
233,288
+0.03(+1.83%)
Apr 25, 2022
1.600
1.790
1.570
1.640
288,581
-0.01(-0.61%)
Apr 22, 2022
1.700
1.784
1.630
1.650
131,820
-0.10(-5.71%)
Apr 21, 2022
1.900
2.000
1.700
1.750
172,996
-0.16(-8.38%)
Apr 20, 2022
1.980
2.000
1.910
1.910
28,380
-0.05(-2.55%)
Apr 19, 2022
1.900
2.070
1.900
1.960
360,822
+0.02(+1.03%)
Apr 18, 2022
2.060
2.170
1.900
1.940
574,558
-0.18(-8.49%)
Apr 14, 2022
2.230
2.289
2.070
2.120
303,419
-0.11(-4.93%)
Apr 13, 2022
2.230
2.430
2.230
2.230
261,530
-0.04(-1.76%)
Apr 12, 2022
2.480
2.480
2.240
2.270
126,350
-0.04(-1.73%)
Apr 11, 2022
2.330
2.400
2.190
2.310
241,100
-0.03(-1.28%)
Apr 08, 2022
2.270
2.440
2.190
2.340
178,203
+0.07(+3.08%)
Apr 07, 2022
2.340
2.350
2.142
2.270
203,425
-0.03(-1.30%)
Apr 06, 2022
2.410
2.500
2.300
2.300
93,100
-0.17(-6.88%)
Apr 05, 2022
2.680
2.680
2.430
2.470
255,450
-0.18(-6.79%)
Apr 04, 2022
2.600
2.700
2.560
2.650
302,647
+0.20(+8.16%)
Apr 01, 2022
2.510
2.670
2.450
2.450
204,751
-0.06(-2.39%)
Mar 31, 2022
2.400
2.660
2.381
2.510
397,117
+0.05(+2.03%)
Mar 30, 2022
2.280
2.810
2.230
2.460
1,122,582
-0.19(-7.17%)
Mar 29, 2022
2.670
3.010
2.580
2.650
901,043
-0.01(-0.38%)
Mar 28, 2022
2.670
2.740
2.513
2.660
497,097
-0.02(-0.75%)
Mar 25, 2022
2.910
3.000
2.510
2.680
977,342
-0.10(-3.60%)
Mar 24, 2022
2.540
2.930
2.470
2.780
1,919,907
+0.30(+12.10%)
Mar 23, 2022
2.340
2.550
2.290
2.480
360,481
+0.06(+2.48%)
Mar 22, 2022
2.400
2.580
2.330
2.420
575,181
-0.06(-2.42%)
Mar 21, 2022
2.250
2.700
2.180
2.480
1,324,427
+0.14(+5.98%)
Mar 18, 2022
2.200
2.410
2.080
2.340
603,140
+0.14(+6.36%)
Mar 17, 2022
1.990
2.250
1.990
2.200
600,297
+0.13(+6.28%)
Mar 16, 2022
2.230
2.230
1.980
2.070
706,956
-0.22(-9.61%)
Mar 15, 2022
2.140
2.290
1.900
2.290
1,341,235
+0.15(+7.01%)
Mar 14, 2022
1.810
2.470
1.750
2.140
7,805,064
+0.33(+18.23%)
Mar 11, 2022
2.030
2.128
1.700
1.810
1,243,112
-0.39(-17.73%)
Mar 10, 2022
1.990
2.880
1.910
2.200
12,995,667
+0.15(+7.32%)
Mar 09, 2022
1.950
2.140
1.870
2.050
219,482
+0.13(+6.77%)
Mar 08, 2022
1.870
1.950
1.770
1.920
227,997
+0.01(+0.52%)
Mar 07, 2022
1.700
2.150
1.600
1.910
627,236
+0.24(+14.37%)
Mar 04, 2022
1.720
1.734
1.630
1.670
159,565
-0.09(-5.11%)
Mar 03, 2022
1.890
1.894
1.750
1.760
237,741
-0.13(-6.86%)
Mar 02, 2022
1.840
1.930
1.810
1.890
85,115
-0.00(-0.02%)
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.