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
GX Marijuana Life Sciences Index ETF
(TSX:
HMMJ
)
10.61
+0.13 (+1.24%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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
11.63
11.85
11.63
11.85
22,601
+0.22(+1.89%)
Feb 27, 2023
11.74
11.80
11.63
11.63
5,447
-0.11(-0.94%)
Feb 24, 2023
11.74
11.76
11.68
11.74
4,485
-0.13(-1.10%)
Feb 23, 2023
11.81
11.87
11.69
11.87
10,139
+0.04(+0.34%)
Feb 22, 2023
11.75
11.85
11.75
11.83
5,885
+0.06(+0.51%)
Feb 21, 2023
12.00
12.00
11.76
11.77
6,276
-0.46(-3.76%)
Feb 17, 2023
12.23
0
-0.08(-0.65%)
Feb 16, 2023
12.24
12.44
12.12
12.31
9,320
+0.02(+0.16%)
Feb 15, 2023
11.90
12.30
11.90
12.29
7,166
+0.32(+2.67%)
Feb 14, 2023
11.85
11.97
11.78
11.97
4,025
+0.10(+0.84%)
Feb 13, 2023
11.61
11.90
11.61
11.87
8,548
+0.06(+0.51%)
Feb 10, 2023
11.98
11.98
11.70
11.81
10,361
-0.17(-1.42%)
Feb 09, 2023
12.39
12.43
11.94
11.98
10,550
-0.53(-4.24%)
Feb 08, 2023
12.62
12.63
12.48
12.51
3,967
-0.18(-1.42%)
Feb 07, 2023
12.81
12.81
12.48
12.69
9,611
-0.17(-1.32%)
Feb 06, 2023
12.85
13.02
12.79
12.86
3,866
-0.10(-0.77%)
Feb 03, 2023
13.05
13.27
12.96
12.96
5,374
-0.27(-2.04%)
Feb 02, 2023
13.21
13.38
13.04
13.23
5,348
+0.25(+1.93%)
Feb 01, 2023
12.51
13.04
12.49
12.98
13,753
+0.37(+2.93%)
Jan 31, 2023
12.22
12.61
12.22
12.61
6,213
+0.39(+3.19%)
Jan 30, 2023
12.21
12.33
12.18
12.22
5,413
-0.13(-1.05%)
Jan 27, 2023
11.97
12.39
11.97
12.35
12,262
+0.38(+3.17%)
Jan 26, 2023
12.14
12.19
11.92
11.97
4,686
-0.22(-1.80%)
Jan 25, 2023
12.06
12.21
12.01
12.19
3,867
-0.04(-0.33%)
Jan 24, 2023
12.32
12.44
12.23
12.23
2,787
-0.16(-1.29%)
Jan 23, 2023
12.15
12.46
12.15
12.39
9,267
+0.22(+1.81%)
Jan 20, 2023
12.03
12.21
11.95
12.17
11,795
+0.12(+1.00%)
Jan 19, 2023
12.28
12.28
12.00
12.05
48,754
-0.57(-4.52%)
Jan 18, 2023
12.82
13.00
12.62
12.62
8,424
-0.20(-1.56%)
Jan 17, 2023
12.67
12.82
12.65
12.82
5,142
+0.10(+0.79%)
Jan 16, 2023
12.73
12.73
12.60
12.72
1,116
+0.04(+0.32%)
Jan 13, 2023
12.63
12.73
12.47
12.68
15,238
+0.09(+0.71%)
Jan 12, 2023
12.06
12.59
12.06
12.59
8,200
+0.38(+3.11%)
Jan 11, 2023
11.88
12.25
11.88
12.21
7,545
+0.33(+2.78%)
Jan 10, 2023
11.76
11.91
11.76
11.88
7,981
+0.10(+0.85%)
Jan 09, 2023
11.90
12.00
11.75
11.78
90,860
-0.21(-1.75%)
Jan 06, 2023
11.94
12.07
11.85
11.99
8,145
+0.01(+0.08%)
Jan 05, 2023
12.10
12.10
11.90
11.98
9,648
-0.19(-1.56%)
Jan 04, 2023
11.78
12.19
11.78
12.17
18,564
+0.35(+2.96%)
Jan 03, 2023
12.00
12.18
11.73
11.82
20,569
+0.04(+0.34%)
Dec 30, 2022
11.78
0
+0.06(+0.51%)
Dec 29, 2022
11.49
11.73
11.42
11.72
13,164
+0.20(+1.74%)
Dec 28, 2022
11.59
11.71
11.50
11.52
33,762
-0.40(-3.36%)
Dec 23, 2022
11.92
0
-0.09(-0.75%)
Dec 22, 2022
12.06
12.13
11.78
12.01
13,581
-0.20(-1.64%)
Dec 21, 2022
12.11
12.30
12.11
12.21
17,212
+0.11(+0.91%)
Dec 20, 2022
12.22
12.27
12.03
12.10
17,627
-0.22(-1.79%)
Dec 19, 2022
12.88
12.88
12.30
12.32
29,528
-0.66(-5.08%)
Dec 16, 2022
12.87
13.01
12.72
12.98
12,255
+0.08(+0.62%)
Dec 15, 2022
13.18
13.18
12.81
12.90
15,553
-0.33(-2.49%)
Dec 14, 2022
13.30
13.36
13.15
13.23
16,298
-0.11(-0.82%)
Dec 13, 2022
13.73
13.86
13.22
13.34
63,658
-0.11(-0.82%)
Dec 12, 2022
13.33
13.60
13.30
13.45
9,898
+0.03(+0.22%)
Dec 09, 2022
13.63
13.80
13.42
13.42
12,687
-0.24(-1.76%)
Dec 08, 2022
13.85
13.85
13.48
13.66
14,517
-0.11(-0.80%)
Dec 07, 2022
14.25
14.25
13.75
13.77
16,457
-0.64(-4.44%)
Dec 06, 2022
15.78
15.78
14.32
14.41
28,767
-1.31(-8.33%)
Dec 05, 2022
15.31
16.28
15.31
15.72
62,554
+0.12(+0.77%)
Dec 02, 2022
14.56
15.75
14.51
15.60
33,251
+0.70(+4.70%)
Dec 01, 2022
14.41
14.90
14.41
14.90
38,667
+0.47(+3.26%)
Nov 30, 2022
14.12
14.43
14.02
14.43
18,855
+0.24(+1.69%)
Nov 29, 2022
13.94
14.26
13.94
14.19
13,131
+0.22(+1.57%)
Nov 28, 2022
14.25
14.50
13.91
13.97
14,305
-0.25(-1.76%)
Nov 25, 2022
14.27
14.32
14.08
14.22
13,768
+0.09(+0.64%)
Nov 24, 2022
13.97
14.17
13.97
14.13
3,383
+0.08(+0.57%)
Nov 23, 2022
13.83
14.23
13.83
14.05
18,467
+0.05(+0.36%)
Nov 22, 2022
14.12
14.13
13.89
14.00
21,440
-0.12(-0.85%)
Nov 21, 2022
14.06
14.29
13.93
14.12
20,325
-0.03(-0.21%)
Nov 18, 2022
14.48
14.48
14.13
14.15
10,116
-0.13(-0.91%)
Nov 17, 2022
14.09
14.39
14.03
14.28
19,049
+0.00(+0.00%)
Nov 16, 2022
14.51
14.53
14.16
14.28
10,050
-0.32(-2.19%)
Nov 15, 2022
14.54
15.00
14.54
14.60
23,162
+0.05(+0.34%)
Nov 14, 2022
14.75
14.86
14.30
14.55
35,896
-0.02(-0.14%)
Nov 11, 2022
14.05
14.65
13.97
14.57
28,957
+0.54(+3.85%)
Nov 10, 2022
13.45
14.10
13.45
14.03
30,080
+0.88(+6.69%)
Nov 09, 2022
13.11
13.55
13.07
13.15
54,695
-0.20(-1.50%)
Nov 08, 2022
13.49
13.75
13.29
13.35
18,012
-0.14(-1.04%)
Nov 07, 2022
13.55
13.64
13.45
13.49
17,257
+6.59(+95.51%)
Nov 04, 2022
7.090
7.090
6.760
6.900
11,461
-0.16(-2.27%)
Nov 03, 2022
6.720
7.070
6.720
7.060
17,621
+0.34(+5.06%)
Nov 02, 2022
6.970
7.000
6.720
6.720
21,208
-0.31(-4.41%)
Nov 01, 2022
7.150
7.150
7.010
7.030
39,221
-0.14(-1.95%)
Oct 31, 2022
6.750
7.230
6.750
7.170
80,231
+0.41(+6.07%)
Oct 28, 2022
6.650
6.780
6.570
6.760
25,315
+0.15(+2.27%)
Oct 27, 2022
6.730
6.760
6.600
6.610
19,722
-0.08(-1.20%)
Oct 26, 2022
6.530
6.900
6.530
6.690
33,822
+0.05(+0.75%)
Oct 25, 2022
6.250
6.660
6.250
6.640
51,148
+0.49(+7.97%)
Oct 24, 2022
6.200
6.230
6.070
6.150
17,364
-0.05(-0.81%)
Oct 21, 2022
6.100
6.230
6.060
6.200
26,080
+0.06(+0.98%)
Oct 20, 2022
6.190
6.300
6.120
6.140
22,422
-0.02(-0.32%)
Oct 19, 2022
6.330
6.380
6.150
6.160
15,899
-0.22(-3.45%)
Oct 18, 2022
6.400
6.540
6.350
6.380
25,800
+0.05(+0.79%)
Oct 17, 2022
6.220
6.420
6.160
6.330
33,479
+0.18(+2.93%)
Oct 14, 2022
6.180
6.320
6.150
6.150
31,333
-0.03(-0.49%)
Oct 13, 2022
5.970
6.250
5.870
6.180
29,087
+0.11(+1.81%)
Oct 12, 2022
5.950
6.100
5.880
6.070
19,545
+0.11(+1.85%)
Oct 11, 2022
6.010
6.120
5.890
5.960
38,970
-0.30(-4.79%)
Oct 07, 2022
6.260
0
-0.83(-11.71%)
Oct 06, 2022
6.230
7.090
6.200
7.090
139,635
+0.81(+12.90%)
Oct 05, 2022
6.370
6.370
6.190
6.280
9,057
-0.08(-1.26%)
Oct 04, 2022
6.240
6.440
6.240
6.360
53,350
+0.20(+3.25%)
Oct 03, 2022
6.060
6.180
6.050
6.160
21,787
+0.09(+1.48%)
Sep 30, 2022
6.160
6.180
6.070
6.070
5,493
-0.04(-0.65%)
Sep 29, 2022
6.200
6.200
6.090
6.110
14,437
-0.23(-3.63%)
Sep 28, 2022
6.080
6.350
6.080
6.340
43,098
+0.18(+2.92%)
Sep 27, 2022
6.230
6.290
6.100
6.160
13,770
+0.04(+0.65%)
Sep 26, 2022
6.090
6.380
6.060
6.120
45,717
-0.01(-0.16%)
Sep 23, 2022
6.120
6.130
6.020
6.130
21,025
-0.05(-0.81%)
Sep 22, 2022
6.400
6.400
6.170
6.180
32,953
-0.22(-3.44%)
Sep 21, 2022
6.500
6.570
6.400
6.400
24,653
-0.11(-1.69%)
Sep 20, 2022
6.620
6.650
6.510
6.510
22,233
-0.21(-3.12%)
Sep 19, 2022
6.600
6.730
6.600
6.720
10,361
+0.09(+1.36%)
Sep 16, 2022
6.800
6.800
6.630
6.630
10,681
-0.19(-2.79%)
Sep 15, 2022
6.770
6.890
6.770
6.820
8,347
+0.01(+0.15%)
Sep 14, 2022
6.860
6.860
6.720
6.810
6,282
+0.02(+0.29%)
Sep 13, 2022
6.830
6.880
6.780
6.790
6,220
-0.26(-3.69%)
Sep 12, 2022
6.950
7.050
6.950
7.050
44,814
+0.08(+1.15%)
Sep 09, 2022
6.800
7.000
6.800
6.970
17,190
+0.17(+2.50%)
Sep 08, 2022
6.740
6.800
6.630
6.800
3,952
+0.06(+0.89%)
Sep 07, 2022
6.600
6.740
6.600
6.740
39,600
+0.12(+1.81%)
Sep 06, 2022
6.860
6.980
6.610
6.620
37,440
-0.24(-3.50%)
Sep 02, 2022
6.860
0
-0.10(-1.44%)
Sep 01, 2022
7.130
7.130
6.860
6.960
42,989
-0.22(-3.06%)
Aug 31, 2022
7.130
7.210
7.100
7.180
8,723
+0.07(+0.98%)
Aug 30, 2022
7.360
7.420
7.090
7.110
33,469
-0.20(-2.74%)
Aug 29, 2022
7.180
7.420
7.180
7.310
19,209
-0.03(-0.41%)
Aug 26, 2022
7.660
7.660
7.330
7.340
16,898
-0.30(-3.93%)
Aug 25, 2022
7.380
7.660
7.360
7.640
22,876
+0.32(+4.37%)
Aug 24, 2022
7.030
7.370
7.010
7.320
84,366
+0.29(+4.13%)
Aug 23, 2022
7.020
7.160
7.020
7.030
9,785
-0.04(-0.57%)
Aug 22, 2022
7.240
7.360
7.070
7.070
41,339
-0.26(-3.55%)
Aug 19, 2022
7.440
7.440
7.300
7.330
13,068
-0.20(-2.66%)
Aug 18, 2022
7.670
7.680
7.520
7.530
22,031
-0.19(-2.46%)
Aug 17, 2022
7.750
7.960
7.700
7.720
19,194
-0.07(-0.90%)
Aug 16, 2022
7.860
7.900
7.660
7.790
15,930
-0.04(-0.51%)
Aug 15, 2022
7.440
7.870
7.440
7.830
39,195
+0.43(+5.81%)
Aug 12, 2022
7.240
7.400
7.240
7.400
27,800
+0.19(+2.64%)
Aug 11, 2022
7.270
7.500
7.200
7.210
17,390
-0.06(-0.83%)
Aug 10, 2022
7.250
7.320
7.040
7.270
22,450
+0.11(+1.54%)
Aug 09, 2022
7.530
7.530
7.150
7.160
26,880
-0.44(-5.79%)
Aug 08, 2022
7.300
7.710
7.300
7.600
31,771
+0.29(+3.97%)
Aug 05, 2022
7.160
7.390
7.160
7.310
18,072
-0.02(-0.27%)
Aug 04, 2022
7.370
7.500
7.300
7.330
23,328
-0.06(-0.81%)
Aug 03, 2022
7.350
7.450
7.190
7.390
13,300
-0.02(-0.27%)
Aug 02, 2022
7.020
7.480
7.020
7.410
24,838
+3.82(+106.41%)
Jul 29, 2022
3.590
0
+0.03(+0.84%)
Jul 28, 2022
3.450
3.580
3.450
3.560
26,116
+0.08(+2.30%)
Jul 27, 2022
3.480
3.490
3.420
3.480
41,402
+0.03(+0.87%)
Jul 26, 2022
3.500
3.510
3.420
3.450
71,399
-0.09(-2.54%)
Jul 25, 2022
3.550
3.580
3.520
3.540
13,985
-0.05(-1.39%)
Jul 22, 2022
3.710
3.710
3.580
3.590
30,731
-0.14(-3.75%)
Jul 21, 2022
3.780
3.800
3.710
3.730
23,974
-0.05(-1.32%)
Jul 20, 2022
3.530
3.830
3.530
3.780
73,198
+0.21(+5.88%)
Jul 19, 2022
3.600
3.620
3.500
3.570
20,550
+0.04(+1.13%)
Jul 18, 2022
3.500
3.630
3.500
3.530
28,847
+0.04(+1.15%)
Jul 15, 2022
3.610
3.620
3.490
3.490
31,838
-0.20(-5.42%)
Jul 14, 2022
3.530
3.690
3.500
3.690
99,075
+0.16(+4.53%)
Jul 13, 2022
3.500
3.560
3.490
3.530
17,479
-0.02(-0.56%)
Jul 12, 2022
3.510
3.580
3.510
3.550
10,902
+0.01(+0.28%)
Jul 11, 2022
3.650
3.680
3.540
3.540
20,163
-0.15(-4.07%)
Jul 08, 2022
3.740
3.750
3.670
3.690
4,291
-0.04(-1.07%)
Jul 07, 2022
3.660
3.750
3.660
3.730
25,304
+0.04(+1.08%)
Jul 06, 2022
3.660
3.700
3.610
3.690
17,524
+0.06(+1.65%)
Jul 05, 2022
3.510
3.630
3.480
3.630
34,759
+0.10(+2.83%)
Jul 04, 2022
3.500
3.540
3.500
3.530
26,079
+0.04(+1.15%)
Jun 30, 2022
3.490
0
-0.15(-4.12%)
Jun 29, 2022
3.700
3.700
3.620
3.640
30,467
-0.10(-2.67%)
Jun 28, 2022
3.880
3.910
3.740
3.740
13,071
-0.12(-3.11%)
Jun 27, 2022
3.860
3.900
3.810
3.860
46,926
-0.02(-0.52%)
Jun 24, 2022
3.810
3.910
3.800
3.880
52,231
+0.11(+2.92%)
Jun 23, 2022
3.600
3.770
3.590
3.770
42,508
+0.17(+4.72%)
Jun 22, 2022
3.550
3.680
3.550
3.600
12,972
-0.01(-0.28%)
Jun 21, 2022
3.590
3.670
3.580
3.610
23,771
+0.01(+0.28%)
Jun 20, 2022
3.550
3.730
3.550
3.600
25,219
+0.05(+1.41%)
Jun 17, 2022
3.470
3.620
3.470
3.550
45,134
+0.06(+1.72%)
Jun 16, 2022
3.540
3.580
3.480
3.490
45,760
-0.15(-4.12%)
Jun 15, 2022
3.600
3.690
3.600
3.640
35,928
+0.07(+1.96%)
Jun 14, 2022
3.590
3.620
3.550
3.570
59,856
+0.00(+0.00%)
Jun 13, 2022
3.600
3.700
3.570
3.570
112,361
-0.21(-5.56%)
Jun 10, 2022
3.800
3.830
3.740
3.780
40,534
-0.08(-2.07%)
Jun 09, 2022
3.950
3.950
3.850
3.860
47,976
-0.09(-2.28%)
Jun 08, 2022
4.010
4.060
3.930
3.950
57,255
-0.11(-2.71%)
Jun 07, 2022
3.960
4.070
3.960
4.060
45,700
+0.06(+1.50%)
Jun 06, 2022
4.080
4.090
3.970
4.000
98,834
-0.05(-1.23%)
Jun 03, 2022
4.070
4.100
4.030
4.050
34,628
-0.08(-1.94%)
Jun 02, 2022
4.020
4.160
4.020
4.130
35,059
+0.09(+2.23%)
Jun 01, 2022
4.230
4.230
4.010
4.040
52,872
-0.12(-2.88%)
May 31, 2022
4.200
4.200
4.090
4.160
50,069
-0.02(-0.48%)
May 30, 2022
4.200
4.210
4.180
4.180
9,272
-0.03(-0.71%)
May 27, 2022
4.180
4.260
4.120
4.210
52,469
-0.08(-1.86%)
May 26, 2022
4.220
4.340
4.220
4.290
64,614
+0.15(+3.62%)
May 25, 2022
4.010
4.180
4.010
4.140
37,342
+0.10(+2.48%)
May 24, 2022
4.130
4.130
4.020
4.040
63,688
-0.28(-6.48%)
May 20, 2022
4.320
0
-0.08(-1.82%)
May 19, 2022
4.240
4.440
4.240
4.400
33,089
+0.09(+2.09%)
May 18, 2022
4.510
4.530
4.300
4.310
52,854
-0.25(-5.48%)
May 17, 2022
4.490
4.600
4.470
4.560
59,751
+0.13(+2.93%)
May 16, 2022
4.380
4.560
4.380
4.430
49,247
+0.03(+0.68%)
May 13, 2022
4.240
4.450
4.240
4.400
115,855
+0.19(+4.51%)
May 12, 2022
4.040
4.270
4.000
4.210
75,480
+0.14(+3.44%)
May 11, 2022
4.220
4.310
4.070
4.070
88,810
-0.23(-5.35%)
May 10, 2022
4.400
4.440
4.190
4.300
105,263
-0.02(-0.46%)
May 09, 2022
4.460
4.460
4.300
4.320
80,834
-0.20(-4.42%)
May 06, 2022
4.570
4.600
4.460
4.520
64,972
-0.10(-2.16%)
May 05, 2022
4.790
4.820
4.580
4.620
38,417
-0.27(-5.52%)
May 04, 2022
4.700
4.900
4.660
4.890
56,272
+0.17(+3.60%)
May 03, 2022
4.740
4.810
4.690
4.720
90,737
-0.06(-1.26%)
May 02, 2022
4.670
4.780
4.660
4.780
38,676
+0.09(+1.92%)
Apr 29, 2022
4.650
4.820
4.650
4.690
30,389
-0.02(-0.42%)
Apr 28, 2022
4.670
4.760
4.540
4.710
81,060
+0.07(+1.51%)
Apr 27, 2022
4.650
4.740
4.610
4.640
75,002
-0.03(-0.64%)
Apr 26, 2022
4.800
4.820
4.670
4.670
118,643
-0.14(-2.91%)
Apr 25, 2022
4.730
4.830
4.720
4.810
46,360
+0.04(+0.84%)
Apr 22, 2022
4.820
4.890
4.760
4.770
107,408
-0.08(-1.65%)
Apr 21, 2022
5.000
5.000
4.820
4.850
192,877
-0.10(-2.02%)
Apr 20, 2022
5.050
5.050
4.940
4.950
149,190
-0.14(-2.75%)
Apr 19, 2022
5.040
5.140
4.990
5.090
75,459
+0.07(+1.39%)
Apr 18, 2022
5.240
5.240
5.020
5.020
156,260
-0.20(-3.83%)
Apr 14, 2022
5.220
0
-0.13(-2.43%)
Apr 13, 2022
5.280
5.390
5.270
5.350
22,389
+0.06(+1.13%)
Apr 12, 2022
5.370
5.500
5.270
5.290
112,687
-0.02(-0.38%)
Apr 11, 2022
5.300
5.350
5.210
5.310
47,005
+0.00(+0.00%)
Apr 08, 2022
5.360
5.440
5.310
5.310
100,185
-0.08(-1.48%)
Apr 07, 2022
5.540
5.540
5.320
5.390
85,414
-0.15(-2.71%)
Apr 06, 2022
5.640
5.680
5.510
5.540
63,417
-0.07(-1.25%)
Apr 05, 2022
5.740
5.800
5.600
5.610
87,645
-0.20(-3.44%)
Apr 04, 2022
5.780
5.840
5.640
5.810
64,255
+0.08(+1.40%)
Apr 01, 2022
5.730
5.900
5.710
5.730
76,041
-0.04(-0.69%)
Mar 31, 2022
5.940
5.960
5.770
5.770
54,006
-0.14(-2.37%)
Mar 30, 2022
6.040
6.180
5.890
5.910
172,655
-0.09(-1.50%)
Mar 29, 2022
5.900
6.110
5.860
6.000
121,311
+0.10(+1.69%)
Mar 28, 2022
6.030
6.030
5.800
5.900
80,464
-0.18(-2.96%)
Mar 25, 2022
6.150
6.160
5.790
6.080
303,839
+0.26(+4.47%)
Mar 24, 2022
5.450
5.830
5.380
5.820
97,819
+0.36(+6.59%)
Mar 23, 2022
5.640
5.660
5.450
5.460
99,580
-0.07(-1.27%)
Mar 22, 2022
5.390
5.550
5.390
5.530
59,067
+0.17(+3.17%)
Mar 21, 2022
5.480
5.480
5.360
5.360
28,178
-0.10(-1.83%)
Mar 18, 2022
5.300
5.490
5.300
5.460
139,524
+0.11(+2.06%)
Mar 17, 2022
5.210
5.360
5.200
5.350
25,050
+0.15(+2.88%)
Mar 16, 2022
5.010
5.210
5.010
5.200
35,264
+0.22(+4.42%)
Mar 15, 2022
4.910
5.000
4.910
4.980
27,527
+0.06(+1.22%)
Mar 14, 2022
5.070
5.070
4.900
4.920
60,807
-0.10(-1.99%)
Mar 11, 2022
5.160
5.160
5.020
5.020
46,580
-0.16(-3.09%)
Mar 10, 2022
5.180
5.180
5.070
5.180
28,138
-0.04(-0.77%)
Mar 09, 2022
5.250
5.300
5.160
5.220
37,238
+0.10(+1.95%)
Mar 08, 2022
5.030
5.250
4.980
5.120
150,407
+0.07(+1.39%)
Mar 07, 2022
5.130
5.210
5.040
5.050
60,825
-0.13(-2.51%)
Mar 04, 2022
5.220
5.300
5.120
5.180
66,239
-0.08(-1.52%)
Mar 03, 2022
5.420
5.420
5.250
5.260
57,932
-0.13(-2.41%)
Mar 02, 2022
5.340
5.420
5.300
5.390
17,142
+0.08(+1.51%)
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.