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
Acreage Holdings
(OP:
ACRDF
)
0.3750
-0.0013 (-0.35%)
Streaming Delayed Price
Updated: 3:00 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 (%)
Mar 31, 2023
0.7350
0.7350
0.7000
0.7330
1,853
+0.03(+4.71%)
Mar 30, 2023
0.6950
0.7600
0.6950
0.7000
1,875
-0.03(-4.11%)
Mar 29, 2023
0.7300
0.7300
0.7300
0.7300
631
+0.01(+1.39%)
Mar 28, 2023
0.7400
0.7900
0.6900
0.7200
922
+0.00(+0.00%)
Mar 27, 2023
0.7450
0.7700
0.7200
0.7200
3,171
+0.05(+6.98%)
Mar 24, 2023
0.8199
0.8199
0.6730
0.6730
1,282
-0.12(-15.66%)
Mar 23, 2023
0.7740
0.7980
0.7740
0.7980
1,138
+0.06(+8.42%)
Mar 22, 2023
0.8150
0.8150
0.7360
0.7360
15,662
-0.07(-8.57%)
Mar 21, 2023
0.7600
0.8250
0.7600
0.8050
2,251
+0.02(+1.90%)
Mar 20, 2023
0.8399
0.8399
0.7800
0.7900
5,660
-0.04(-4.82%)
Mar 17, 2023
0.8400
0.8400
0.8300
0.8300
5,331
+0.00(+0.00%)
Mar 16, 2023
0.8250
0.8300
0.8200
0.8300
2,472
+0.02(+3.11%)
Mar 15, 2023
0.8128
0.8150
0.7220
0.8050
3,526
-0.01(-1.83%)
Mar 14, 2023
0.8150
0.8200
0.8000
0.8200
4,351
+0.02(+2.56%)
Mar 13, 2023
0.7560
0.8140
0.7560
0.7995
9,635
+0.02(+2.32%)
Mar 10, 2023
0.7800
0.8000
0.7800
0.7814
1,951
+0.02(+2.82%)
Mar 09, 2023
0.8200
0.8900
0.7600
0.7600
14,463
-0.06(-7.03%)
Mar 08, 2023
0.8345
0.8450
0.7801
0.8175
31,441
-0.07(-7.63%)
Mar 07, 2023
0.8500
0.8850
0.8500
0.8850
682
-0.02(-1.67%)
Mar 06, 2023
0.9000
0.9000
0.8520
0.9000
2,722
+0.00(+0.00%)
Mar 03, 2023
0.8700
0.9000
0.8700
0.9000
3,667
+0.00(+0.00%)
Mar 02, 2023
0.8900
0.9000
0.8400
0.9000
8,462
+0.04(+4.05%)
Mar 01, 2023
0.8400
0.8900
0.8400
0.8650
8,161
+0.00(+0.00%)
Feb 28, 2023
0.8900
0.8900
0.8400
0.8650
3,509
+0.03(+2.98%)
Feb 27, 2023
0.8750
0.8800
0.8400
0.8400
4,931
+0.00(+0.00%)
Feb 24, 2023
0.8700
0.9000
0.8400
0.8400
3,764
+0.00(+0.00%)
Feb 23, 2023
0.8500
0.8640
0.7900
0.8400
53,419
-0.00(-0.01%)
Feb 22, 2023
0.8600
0.8800
0.8401
0.8401
13,220
-0.03(-3.77%)
Feb 21, 2023
0.9000
0.9000
0.8730
0.8730
3,382
+0.01(+1.51%)
Feb 17, 2023
0.9300
0.9300
0.8600
0.8600
20,147
-0.07(-7.53%)
Feb 16, 2023
0.9300
0.9300
0.9300
0.9300
5,643
+0.00(+0.06%)
Feb 15, 2023
0.8501
0.9550
0.8501
0.9294
5,086
+0.03(+3.84%)
Feb 14, 2023
0.9800
0.9800
0.8800
0.8950
5,741
-0.03(-3.25%)
Feb 13, 2023
1.020
1.030
0.9251
0.9251
2,276
-0.12(-11.90%)
Feb 10, 2023
1.050
1.060
1.050
1.050
14,625
-0.01(-1.04%)
Feb 09, 2023
1.145
1.152
1.050
1.061
4,885
-0.10(-8.53%)
Feb 08, 2023
1.180
1.192
1.160
1.160
7,864
+0.01(+1.31%)
Feb 07, 2023
1.145
1.145
1.145
1.145
503
-0.03(-2.97%)
Feb 06, 2023
1.147
1.180
1.070
1.180
712
+0.00(+0.00%)
Feb 03, 2023
1.230
1.240
1.180
1.180
7,091
-0.05(-4.07%)
Feb 02, 2023
1.300
1.300
1.180
1.230
3,497
+0.02(+2.07%)
Feb 01, 2023
1.070
1.205
1.070
1.205
3,082
+0.14(+12.62%)
Jan 31, 2023
1.070
1.113
1.070
1.070
5,463
+0.00(+0.00%)
Jan 30, 2023
1.163
1.250
1.020
1.070
6,555
+0.05(+4.49%)
Jan 27, 2023
1.020
1.040
0.9850
1.024
14,723
+0.01(+1.39%)
Jan 26, 2023
0.9940
1.028
0.9940
1.010
5,245
+0.01(+0.85%)
Jan 25, 2023
1.002
1.002
1.002
1.002
341
+0.02(+1.68%)
Jan 24, 2023
0.9900
0.9900
0.9850
0.9850
3,245
+0.01(+0.51%)
Jan 23, 2023
0.9945
1.000
0.9700
0.9800
22,092
-0.02(-1.51%)
Jan 20, 2023
0.9900
0.9950
0.9800
0.9950
4,929
+0.01(+0.51%)
Jan 19, 2023
1.000
1.005
0.9640
0.9900
13,970
+0.01(+1.02%)
Jan 18, 2023
1.260
1.260
0.9132
0.9800
42,348
-0.42(-30.07%)
Jan 17, 2023
0.9600
1.401
0.9600
1.401
7,879
+0.42(+43.01%)
Jan 13, 2023
0.8990
1.005
0.8600
0.9800
12,275
+0.15(+18.54%)
Jan 12, 2023
0.9110
0.9110
0.7500
0.8267
393,780
-0.00(-0.40%)
Jan 11, 2023
0.9000
0.9100
0.8300
0.8300
275,353
-0.06(-6.21%)
Jan 10, 2023
0.9200
0.9600
0.8700
0.8850
93,499
-0.02(-2.32%)
Jan 09, 2023
0.9197
0.9197
0.8400
0.9060
19,801
+0.07(+7.86%)
Jan 06, 2023
0.7500
0.9100
0.6405
0.8400
46,040
+0.00(+0.05%)
Jan 05, 2023
0.8200
0.8991
0.7648
0.8396
3,656
+0.03(+3.60%)
Jan 04, 2023
0.7100
0.8104
0.7100
0.8104
14,829
+0.10(+14.14%)
Jan 03, 2023
0.6800
0.7300
0.6800
0.7100
9,116
+0.00(+0.00%)
Dec 30, 2022
0.7005
0.7320
0.6900
0.7100
62,054
-0.03(-3.40%)
Dec 29, 2022
0.7640
0.7640
0.7050
0.7350
41,308
-0.04(-5.47%)
Dec 28, 2022
0.8520
0.8520
0.7250
0.7775
30,792
-0.10(-11.24%)
Dec 27, 2022
0.9500
0.9500
0.7650
0.8760
23,879
-0.07(-7.79%)
Dec 23, 2022
0.7790
0.9550
0.7790
0.9500
52,189
-0.01(-0.52%)
Dec 22, 2022
1.018
1.030
0.8075
0.9550
60,881
-0.05(-4.98%)
Dec 21, 2022
1.000
1.040
1.000
1.005
6,413
-0.01(-0.99%)
Dec 20, 2022
0.9630
1.082
0.9630
1.015
46,633
-0.09(-7.73%)
Dec 19, 2022
1.080
1.150
1.070
1.100
14,799
-0.01(-1.26%)
Dec 16, 2022
1.110
1.230
1.070
1.114
5,891
-0.00(-0.09%)
Dec 15, 2022
1.070
1.180
1.070
1.115
8,020
-0.01(-0.45%)
Dec 14, 2022
1.250
1.250
1.050
1.120
19,218
-0.03(-2.61%)
Dec 13, 2022
1.220
1.220
1.050
1.150
10,643
-0.03(-2.54%)
Dec 12, 2022
1.215
1.215
1.180
1.180
4,496
-0.07(-5.60%)
Dec 09, 2022
1.310
1.310
1.250
1.250
32,893
-0.09(-7.06%)
Dec 08, 2022
1.400
1.400
1.210
1.345
11,927
-0.05(-3.93%)
Dec 07, 2022
1.504
1.540
1.400
1.400
41,901
-0.11(-7.28%)
Dec 06, 2022
1.700
1.700
1.500
1.510
46,461
-0.09(-5.63%)
Dec 05, 2022
1.410
1.750
1.410
1.600
18,565
-0.02(-1.23%)
Dec 02, 2022
1.500
1.626
1.430
1.620
18,179
+0.02(+1.25%)
Dec 01, 2022
1.500
1.600
1.430
1.600
6,797
+0.06(+3.90%)
Nov 30, 2022
1.500
1.542
1.480
1.540
2,850
+0.08(+5.48%)
Nov 29, 2022
1.414
1.460
1.400
1.460
1,557
-0.09(-5.81%)
Nov 28, 2022
1.500
1.570
1.500
1.550
4,738
+0.09(+6.16%)
Nov 25, 2022
1.400
1.460
1.400
1.460
1,102
+0.03(+2.10%)
Nov 23, 2022
1.400
1.540
1.400
1.430
15,526
-0.14(-8.63%)
Nov 22, 2022
1.345
1.702
1.345
1.565
58,367
+0.11(+7.56%)
Nov 21, 2022
1.410
1.550
1.399
1.455
6,880
+0.02(+1.39%)
Nov 18, 2022
1.410
1.460
1.410
1.435
12,450
-0.01(-1.03%)
Nov 17, 2022
1.360
1.540
1.350
1.450
12,425
+0.00(+0.00%)
Nov 16, 2022
1.400
1.450
1.400
1.450
3,650
-0.06(-4.29%)
Nov 15, 2022
1.530
1.560
1.470
1.515
22,194
+0.02(+1.27%)
Nov 14, 2022
1.500
1.570
1.470
1.496
58,735
+0.02(+1.60%)
Nov 11, 2022
1.500
1.500
1.420
1.472
7,936
+0.13(+9.89%)
Nov 10, 2022
1.300
1.400
1.300
1.340
12,612
+0.04(+2.92%)
Nov 09, 2022
1.370
1.494
1.110
1.302
39,445
-0.08(-5.55%)
Nov 08, 2022
1.395
1.395
1.350
1.379
8,479
+0.11(+8.54%)
Nov 07, 2022
1.390
1.470
1.270
1.270
6,016
-0.08(-5.93%)
Nov 04, 2022
1.300
1.472
1.300
1.350
2,816
-0.05(-3.57%)
Nov 03, 2022
1.500
1.500
1.400
1.400
9,692
-0.05(-3.45%)
Nov 02, 2022
1.450
1.450
1.450
1.450
672
+0.00(+0.00%)
Nov 01, 2022
1.630
1.630
1.400
1.450
3,521
-0.18(-11.04%)
Oct 31, 2022
1.300
1.659
1.300
1.630
36,419
+0.32(+24.43%)
Oct 28, 2022
1.300
1.310
1.250
1.310
8,287
+0.10(+8.26%)
Oct 27, 2022
1.245
1.340
1.210
1.210
3,437
-0.13(-9.70%)
Oct 26, 2022
1.300
1.350
1.190
1.340
41,070
+0.07(+5.10%)
Oct 25, 2022
1.250
1.320
1.220
1.275
39,378
-0.16(-11.15%)
Oct 24, 2022
1.380
1.435
1.380
1.435
18,111
+0.06(+3.99%)
Oct 21, 2022
1.380
1.490
1.380
1.380
2,272
-0.09(-6.12%)
Oct 20, 2022
1.290
1.490
1.270
1.470
30,700
+0.16(+12.21%)
Oct 19, 2022
1.350
1.350
1.270
1.310
11,691
-0.00(-0.19%)
Oct 18, 2022
1.322
1.336
1.260
1.312
10,530
+0.05(+4.17%)
Oct 17, 2022
1.333
1.350
1.180
1.260
29,185
-0.14(-10.00%)
Oct 13, 2022
1.400
180
+0.11(+8.53%)
Oct 12, 2022
1.320
1.341
1.290
1.290
28,295
-0.04(-3.01%)
Oct 11, 2022
1.365
1.490
1.320
1.330
5,268
-0.03(-2.21%)
Oct 10, 2022
1.410
1.410
1.250
1.360
112,712
-0.05(-3.89%)
Oct 07, 2022
1.260
1.590
1.260
1.415
151,903
+0.18(+14.11%)
Oct 06, 2022
1.008
1.250
1.008
1.240
77,880
+0.19(+18.10%)
Oct 05, 2022
1.058
1.065
1.030
1.050
4,517
-0.01(-0.85%)
Oct 04, 2022
1.010
1.062
1.010
1.059
12,655
+0.05(+5.37%)
Oct 03, 2022
0.9600
1.010
0.9600
1.005
6,890
+0.05(+5.79%)
Sep 30, 2022
0.9500
0.9500
0.9500
0.9500
399
-0.02(-2.53%)
Sep 29, 2022
0.9747
0.9747
0.9551
0.9747
4,248
-0.03(-2.53%)
Sep 28, 2022
0.9700
1.000
0.9500
1.000
10,431
+0.04(+4.17%)
Sep 27, 2022
1.000
1.020
0.9500
0.9600
30,946
-0.01(-1.03%)
Sep 26, 2022
0.9600
0.9900
0.9500
0.9700
26,170
+0.01(+0.62%)
Sep 23, 2022
1.000
1.000
0.9600
0.9640
7,242
+0.00(+0.42%)
Sep 22, 2022
0.8550
0.9850
0.8550
0.9600
21,358
-0.04(-4.00%)
Sep 21, 2022
0.8550
1.060
0.8550
1.000
44,393
+0.04(+4.17%)
Sep 20, 2022
1.050
1.050
0.9600
0.9600
35,789
-0.04(-4.00%)
Sep 19, 2022
0.9500
1.070
0.8337
1.000
5,817
-0.01(-1.48%)
Sep 16, 2022
1.020
1.020
0.9180
1.015
4,515
-0.01(-0.83%)
Sep 15, 2022
1.005
1.032
0.9600
1.024
3,974
+0.03(+3.38%)
Sep 14, 2022
1.020
1.030
0.9900
0.9900
16,211
-0.03(-2.94%)
Sep 13, 2022
1.050
1.050
1.000
1.020
40,699
-0.03(-2.86%)
Sep 12, 2022
1.050
1.050
1.028
1.050
14,260
-0.03(-2.78%)
Sep 09, 2022
1.100
1.100
1.040
1.080
12,156
+0.03(+2.86%)
Sep 08, 2022
1.010
1.070
1.010
1.050
16,547
-0.02(-1.87%)
Sep 07, 2022
0.9000
1.070
0.9000
1.070
2,564
+0.05(+4.90%)
Sep 06, 2022
1.044
1.050
1.020
1.020
1,566
-0.04(-3.77%)
Sep 02, 2022
1.040
1.060
1.000
1.060
8,651
+0.05(+4.95%)
Sep 01, 2022
1.040
1.040
1.010
1.010
36,544
-0.03(-2.88%)
Aug 31, 2022
1.040
1.040
1.040
1.040
21,159
+0.00(+0.00%)
Aug 30, 2022
1.050
1.050
1.040
1.040
16,263
-0.04(-3.70%)
Aug 29, 2022
1.010
1.080
1.010
1.080
24,556
+0.06(+5.88%)
Aug 26, 2022
1.040
1.052
1.000
1.020
58,034
+0.00(+0.00%)
Aug 25, 2022
1.030
1.030
1.010
1.020
10,934
-0.00(-0.49%)
Aug 24, 2022
1.040
1.070
1.010
1.025
4,572
-0.02(-1.44%)
Aug 23, 2022
1.018
1.050
1.018
1.040
12,787
+0.04(+4.00%)
Aug 22, 2022
1.010
1.040
0.9500
1.000
18,370
-0.00(-0.50%)
Aug 19, 2022
1.070
1.080
0.9900
1.005
14,117
-0.04(-3.37%)
Aug 18, 2022
1.050
1.100
0.9500
1.040
112,537
-0.03(-3.26%)
Aug 17, 2022
1.000
1.100
1.000
1.075
5,624
+0.03(+3.37%)
Aug 16, 2022
1.010
1.080
1.010
1.040
4,515
-0.03(-3.17%)
Aug 15, 2022
1.100
1.100
1.010
1.074
21,565
-0.03(-2.36%)
Aug 12, 2022
1.010
1.100
1.000
1.100
12,561
+0.00(+0.00%)
Aug 11, 2022
1.090
1.100
1.060
1.100
18,081
+0.01(+0.92%)
Aug 10, 2022
1.040
1.090
1.035
1.090
13,785
+0.04(+3.81%)
Aug 09, 2022
0.9791
1.080
0.9791
1.050
7,945
-0.03(-2.78%)
Aug 08, 2022
1.050
1.080
1.020
1.080
11,125
+0.07(+6.93%)
Aug 05, 2022
0.9180
1.020
0.9180
1.010
4,215
-0.04(-3.81%)
Aug 04, 2022
1.090
1.090
1.020
1.050
14,162
-0.02(-1.87%)
Aug 03, 2022
1.085
1.085
1.030
1.070
7,578
+0.00(+0.00%)
Aug 02, 2022
0.9090
1.080
0.9090
1.070
11,946
-0.07(-6.14%)
Aug 01, 2022
1.010
1.140
1.010
1.140
5,831
+0.13(+12.87%)
Jul 29, 2022
1.020
1.068
1.010
1.010
6,208
-0.06(-5.61%)
Jul 28, 2022
1.070
1.080
1.070
1.070
5,052
+0.01(+0.94%)
Jul 27, 2022
1.060
1.072
1.000
1.060
39,723
+0.05(+4.95%)
Jul 26, 2022
1.040
1.050
1.000
1.010
13,453
+0.00(+0.00%)
Jul 25, 2022
0.9395
1.050
0.9395
1.010
4,184
-0.04(-3.63%)
Jul 22, 2022
1.000
1.100
1.000
1.048
6,968
-0.00(-0.19%)
Jul 21, 2022
0.8977
1.195
0.8977
1.050
5,947
+0.00(+0.00%)
Jul 20, 2022
1.065
1.070
0.9890
1.050
19,274
+0.00(+0.00%)
Jul 19, 2022
1.125
1.140
1.033
1.050
1,760
+0.01(+0.96%)
Jul 18, 2022
1.085
1.090
1.020
1.040
17,396
+0.00(+0.00%)
Jul 15, 2022
1.010
1.050
0.9000
1.040
6,124
+0.02(+1.96%)
Jul 14, 2022
0.9150
1.030
0.9150
1.020
7,916
+0.08(+8.51%)
Jul 13, 2022
0.9186
0.9800
0.8550
0.9400
27,838
-0.09(-8.74%)
Jul 12, 2022
1.008
1.040
1.008
1.030
2,155
+0.07(+7.29%)
Jul 11, 2022
0.9500
1.002
0.9500
0.9600
2,761
+0.00(+0.00%)
Jul 08, 2022
0.9600
0.9600
0.9600
0.9600
620
-0.01(-1.01%)
Jul 07, 2022
1.000
1.020
0.9694
0.9698
31,890
-0.03(-3.02%)
Jul 06, 2022
1.030
1.050
0.9510
1.000
7,213
-0.02(-2.44%)
Jul 05, 2022
1.010
1.080
0.9860
1.025
5,799
+0.02(+2.50%)
Jul 01, 2022
1.015
1.015
0.9600
1.000
37,721
+0.01(+1.00%)
Jun 30, 2022
1.000
1.010
0.9500
0.9901
23,836
-0.04(-3.87%)
Jun 29, 2022
1.040
1.040
1.010
1.030
8,316
+0.00(+0.00%)
Jun 28, 2022
1.042
1.060
1.010
1.030
15,830
-0.03(-2.83%)
Jun 27, 2022
1.000
1.150
0.9400
1.060
7,617
-0.04(-3.46%)
Jun 24, 2022
1.050
1.098
1.030
1.098
2,493
+0.03(+2.62%)
Jun 23, 2022
0.9950
1.070
0.9900
1.070
48,396
+0.03(+2.88%)
Jun 22, 2022
1.000
1.060
1.000
1.040
41,237
-0.02(-1.89%)
Jun 21, 2022
1.145
1.145
1.060
1.060
58,099
-0.09(-7.83%)
Jun 17, 2022
1.180
1.220
1.150
1.150
39,678
-0.07(-5.74%)
Jun 16, 2022
1.040
1.233
0.9748
1.220
3,141
-0.03(-2.40%)
Jun 15, 2022
1.164
1.250
1.133
1.250
52,329
+0.06(+5.04%)
Jun 14, 2022
1.130
1.200
1.130
1.190
13,568
+0.05(+4.39%)
Jun 13, 2022
1.230
1.230
1.110
1.140
17,529
-0.06(-4.60%)
Jun 10, 2022
1.112
1.230
1.112
1.195
12,442
+0.02(+1.27%)
Jun 09, 2022
1.080
1.188
1.080
1.180
4,007
-0.01(-0.84%)
Jun 08, 2022
1.178
1.220
1.100
1.190
4,361
+0.02(+1.71%)
Jun 07, 2022
1.000
1.200
1.000
1.170
14,675
-0.02(-1.35%)
Jun 06, 2022
1.220
1.220
1.160
1.186
6,882
-0.04(-3.58%)
Jun 03, 2022
1.250
1.250
1.220
1.230
2,048
+0.01(+0.82%)
Jun 02, 2022
1.162
1.220
1.130
1.220
9,205
+0.03(+2.95%)
Jun 01, 2022
1.125
1.240
1.125
1.185
6,738
-0.01(-1.25%)
May 31, 2022
1.120
1.200
1.120
1.200
6,435
-0.02(-1.64%)
May 27, 2022
1.240
1.240
1.140
1.220
5,405
+0.04(+3.39%)
May 26, 2022
1.160
1.260
1.150
1.180
16,651
+0.03(+2.61%)
May 25, 2022
1.000
1.150
1.000
1.150
67,619
+0.01(+0.88%)
May 24, 2022
1.220
1.300
1.100
1.140
46,425
-0.15(-11.59%)
May 23, 2022
1.317
1.317
1.270
1.290
1,764
-0.01(-0.42%)
May 20, 2022
1.565
1.565
1.180
1.295
12,234
-0.03(-1.89%)
May 19, 2022
1.180
1.320
1.120
1.320
12,448
+0.02(+1.54%)
May 18, 2022
1.380
1.380
1.178
1.300
15,639
-0.03(-2.26%)
May 17, 2022
1.240
1.370
1.240
1.330
6,628
+0.07(+5.56%)
May 16, 2022
1.294
1.294
1.200
1.260
2,413
-0.07(-5.26%)
May 13, 2022
1.380
1.380
1.150
1.330
18,342
+0.09(+7.26%)
May 12, 2022
1.228
1.280
1.150
1.240
42,322
+0.01(+0.81%)
May 11, 2022
1.270
1.300
1.230
1.230
46,226
-0.04(-3.15%)
May 10, 2022
1.291
1.291
1.150
1.270
22,902
+0.00(+0.00%)
May 09, 2022
1.385
1.385
1.148
1.270
61,315
-0.11(-8.10%)
May 06, 2022
1.300
1.490
1.300
1.382
25,335
-0.03(-2.12%)
May 05, 2022
1.130
1.490
1.130
1.412
6,619
-0.07(-4.59%)
May 04, 2022
1.400
1.480
1.320
1.480
98,743
+0.04(+2.78%)
May 03, 2022
1.130
1.480
1.130
1.440
5,852
-0.01(-0.69%)
May 02, 2022
1.350
1.500
1.130
1.450
9,992
+0.04(+2.98%)
Apr 29, 2022
1.484
1.500
1.408
1.408
12,247
-0.07(-4.86%)
Apr 28, 2022
1.334
1.480
1.300
1.480
10,015
+0.08(+5.71%)
Apr 27, 2022
1.424
1.434
1.400
1.400
14,950
-0.02(-1.41%)
Apr 26, 2022
1.430
1.454
1.260
1.420
30,508
-0.08(-5.33%)
Apr 25, 2022
1.430
1.500
1.400
1.500
20,270
+0.07(+4.90%)
Apr 22, 2022
1.400
1.440
1.400
1.430
26,842
+0.03(+2.14%)
Apr 21, 2022
1.474
1.474
1.400
1.400
57,963
+0.01(+0.72%)
Apr 20, 2022
1.450
1.450
1.320
1.390
18,079
-0.04(-2.80%)
Apr 19, 2022
1.450
1.450
1.410
1.430
36,281
+0.07(+5.15%)
Apr 18, 2022
1.450
1.450
1.270
1.360
14,139
-0.03(-2.16%)
Apr 14, 2022
1.420
1.420
1.390
1.390
21,779
-0.02(-1.07%)
Apr 13, 2022
1.398
1.450
1.380
1.405
62,654
+0.04(+3.31%)
Apr 12, 2022
1.460
1.460
1.340
1.360
23,560
-0.03(-2.16%)
Apr 11, 2022
1.430
1.440
1.300
1.390
41,818
-0.03(-2.11%)
Apr 08, 2022
1.490
1.490
1.320
1.420
8,737
+0.02(+1.43%)
Apr 07, 2022
1.370
1.418
1.314
1.400
57,222
+0.08(+6.06%)
Apr 06, 2022
1.285
1.320
1.280
1.320
19,857
+0.00(+0.00%)
Apr 05, 2022
1.310
1.365
1.250
1.320
18,958
+0.04(+3.25%)
Apr 04, 2022
1.360
1.406
1.278
1.278
40,802
-0.13(-9.33%)
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.