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 (%)
Mar 31, 2020
0.2600
0.3000
0.2600
0.2823
92,382
+0.01(+2.99%)
Mar 30, 2020
0.2600
0.3030
0.2600
0.2741
281,323
-0.02(-5.48%)
Mar 27, 2020
0.2957
0.3199
0.2600
0.2900
609,400
+0.01(+2.29%)
Mar 26, 2020
0.2700
0.3189
0.2480
0.2835
662,000
+0.03(+10.74%)
Mar 25, 2020
0.2262
0.2600
0.2200
0.2560
361,596
+0.02(+8.02%)
Mar 24, 2020
0.2300
0.2560
0.2195
0.2370
208,862
+0.01(+5.99%)
Mar 23, 2020
0.2400
0.2437
0.1990
0.2236
551,830
-0.03(-11.09%)
Mar 20, 2020
0.2710
0.2962
0.2450
0.2515
338,100
-0.01(-3.27%)
Mar 19, 2020
0.2190
0.2741
0.2190
0.2600
517,580
+0.01(+3.59%)
Mar 18, 2020
0.2750
0.3300
0.2200
0.2510
1,514,090
-0.08(-23.27%)
Mar 17, 2020
0.3500
0.3700
0.3141
0.3271
346,350
-0.00(-0.91%)
Mar 16, 2020
0.3630
0.3630
0.2810
0.3301
316,042
+0.00(+1.01%)
Mar 13, 2020
0.2680
0.3268
0.2590
0.3268
672,900
+0.06(+21.94%)
Mar 12, 2020
0.2654
0.2930
0.2395
0.2680
626,253
-0.04(-12.59%)
Mar 11, 2020
0.3128
0.3261
0.2952
0.3066
256,865
-0.01(-4.19%)
Mar 10, 2020
0.4050
0.4050
0.3030
0.3200
308,242
-0.01(-3.99%)
Mar 09, 2020
0.3265
0.3799
0.2983
0.3333
420,756
-0.05(-12.29%)
Mar 06, 2020
0.3900
0.4000
0.3750
0.3800
172,400
-0.01(-3.31%)
Mar 05, 2020
0.3860
0.4097
0.3700
0.3930
244,209
-0.01(-3.15%)
Mar 04, 2020
0.3760
0.4078
0.3510
0.4058
238,587
+0.03(+8.21%)
Mar 03, 2020
0.3700
0.3940
0.3700
0.3750
128,975
+0.01(+1.65%)
Mar 02, 2020
0.3700
0.4200
0.3617
0.3689
275,458
-0.00(-0.30%)
Feb 28, 2020
0.3300
0.3726
0.3300
0.3700
417,700
+0.01(+1.37%)
Feb 27, 2020
0.3925
0.3950
0.3330
0.3650
716,313
-0.03(-6.41%)
Feb 26, 2020
0.3930
0.4259
0.3900
0.3900
190,542
-0.02(-5.18%)
Feb 25, 2020
0.4210
0.4300
0.3968
0.4113
226,926
-0.02(-3.65%)
Feb 24, 2020
0.4330
0.4360
0.4080
0.4269
291,914
-0.01(-3.29%)
Feb 21, 2020
0.4300
0.4488
0.4300
0.4414
84,800
-0.01(-1.74%)
Feb 20, 2020
0.4355
0.4500
0.4310
0.4492
86,837
+0.01(+1.54%)
Feb 19, 2020
0.4565
0.4603
0.4353
0.4424
171,107
-0.02(-4.03%)
Feb 18, 2020
0.4400
0.4610
0.4300
0.4610
234,829
+0.01(+2.26%)
Feb 14, 2020
0.4480
0.4567
0.4414
0.4508
298,500
+0.02(+3.70%)
Feb 13, 2020
0.4428
0.4498
0.4240
0.4347
200,663
-0.00(-0.30%)
Feb 12, 2020
0.4554
0.4700
0.4250
0.4360
222,180
-0.03(-7.23%)
Feb 11, 2020
0.4352
0.4702
0.4310
0.4700
213,867
+0.02(+3.32%)
Feb 10, 2020
0.4360
0.4629
0.4360
0.4549
153,506
+0.01(+1.49%)
Feb 07, 2020
0.4360
0.4650
0.4360
0.4482
227,800
-0.02(-3.72%)
Feb 06, 2020
0.4800
0.4899
0.4650
0.4655
104,915
-0.00(-0.75%)
Feb 05, 2020
0.4590
0.4800
0.4590
0.4690
77,274
+0.00(+0.86%)
Feb 04, 2020
0.4648
0.4700
0.4533
0.4650
157,417
-0.00(-0.68%)
Feb 03, 2020
0.4800
0.4946
0.4610
0.4682
130,583
-0.01(-2.36%)
Jan 31, 2020
0.4900
0.5011
0.4700
0.4795
212,600
-0.01(-1.90%)
Jan 30, 2020
0.4800
0.4958
0.4715
0.4888
223,085
+0.01(+1.83%)
Jan 29, 2020
0.4920
0.5016
0.4800
0.4800
105,430
-0.02(-3.58%)
Jan 28, 2020
0.4955
0.5000
0.4700
0.4978
148,215
+0.02(+4.80%)
Jan 27, 2020
0.4900
0.5000
0.4501
0.4750
224,815
-0.03(-5.30%)
Jan 24, 2020
0.5230
0.5340
0.5000
0.5016
171,700
-0.03(-5.47%)
Jan 23, 2020
0.5116
0.5377
0.5116
0.5306
166,229
+0.00(+0.68%)
Jan 22, 2020
0.5251
0.5413
0.5054
0.5270
224,018
+0.00(+0.36%)
Jan 21, 2020
0.5430
0.5635
0.5200
0.5251
393,278
+0.01(+1.04%)
Jan 17, 2020
0.4875
0.5250
0.4830
0.5197
318,000
+0.03(+5.95%)
Jan 16, 2020
0.4995
0.5243
0.4900
0.4905
641,312
+0.00(+0.33%)
Jan 15, 2020
0.4600
0.5010
0.4600
0.4889
330,017
+0.03(+6.47%)
Jan 14, 2020
0.4604
0.4786
0.4370
0.4592
188,760
-0.00(-0.80%)
Jan 13, 2020
0.4590
0.4636
0.4240
0.4629
431,104
+0.01(+2.75%)
Jan 10, 2020
0.4750
0.4795
0.4500
0.4505
114,900
-0.03(-5.56%)
Jan 09, 2020
0.4345
0.4770
0.4290
0.4770
189,156
+0.03(+7.19%)
Jan 08, 2020
0.4391
0.4450
0.4300
0.4450
222,033
+0.01(+1.14%)
Jan 07, 2020
0.4507
0.4645
0.4321
0.4400
179,173
-0.00(-0.90%)
Jan 06, 2020
0.4600
0.4770
0.4425
0.4440
259,984
-0.02(-4.33%)
Jan 03, 2020
0.4770
0.4865
0.4550
0.4641
99,700
-0.01(-2.25%)
Jan 02, 2020
0.4925
0.5080
0.4650
0.4748
165,369
+0.01(+2.77%)
Dec 31, 2019
0.4240
0.4894
0.4240
0.4620
473,900
+0.04(+8.63%)
Dec 30, 2019
0.4070
0.4400
0.4070
0.4253
626,189
-0.01(-3.36%)
Dec 27, 2019
0.4440
0.4730
0.4401
0.4401
382,800
-0.01(-1.59%)
Dec 26, 2019
0.4380
0.4715
0.4000
0.4472
936,181
-0.02(-3.93%)
Dec 24, 2019
0.4630
0.4655
0.4340
0.4655
236,900
+0.02(+5.08%)
Dec 23, 2019
0.4300
0.4689
0.4206
0.4430
284,721
+0.01(+1.65%)
Dec 20, 2019
0.4548
0.4548
0.4219
0.4358
392,800
-0.00(-0.50%)
Dec 19, 2019
0.4295
0.4550
0.4151
0.4380
417,873
+0.00(+0.25%)
Dec 18, 2019
0.4745
0.4800
0.4218
0.4369
970,837
-0.04(-8.02%)
Dec 17, 2019
0.4720
0.4940
0.4645
0.4750
226,873
-0.01(-2.46%)
Dec 16, 2019
0.4870
0.5062
0.4831
0.4870
170,029
-0.01(-2.58%)
Dec 13, 2019
0.4770
0.5100
0.4748
0.4999
705,000
+0.02(+5.00%)
Dec 12, 2019
0.4725
0.4930
0.4649
0.4761
228,856
+0.00(+0.23%)
Dec 11, 2019
0.4715
0.4968
0.4705
0.4750
250,305
-0.01(-2.46%)
Dec 10, 2019
0.4937
0.5039
0.4804
0.4870
201,561
-0.00(-0.61%)
Dec 09, 2019
0.4750
0.5021
0.4750
0.4900
260,919
+0.00(+0.70%)
Dec 06, 2019
0.4901
0.5092
0.4800
0.4866
154,500
-0.00(-0.71%)
Dec 05, 2019
0.4790
0.5060
0.4790
0.4901
384,321
-0.01(-1.98%)
Dec 04, 2019
0.4951
0.5022
0.4807
0.5000
350,036
+0.00(+0.00%)
Dec 03, 2019
0.5100
0.5125
0.4725
0.5000
257,825
-0.01(-1.69%)
Dec 02, 2019
0.5043
0.5200
0.4950
0.5086
259,628
+0.00(+0.81%)
Nov 29, 2019
0.4950
0.5089
0.4913
0.5045
83,200
+0.02(+4.39%)
Nov 27, 2019
0.4840
0.5029
0.4766
0.4833
205,300
-0.00(-0.35%)
Nov 26, 2019
0.5286
0.5286
0.4850
0.4850
263,615
-0.03(-4.90%)
Nov 25, 2019
0.5100
0.5300
0.5100
0.5100
256,634
-0.02(-4.49%)
Nov 22, 2019
0.5195
0.5510
0.5148
0.5340
213,800
-0.01(-2.02%)
Nov 21, 2019
0.5740
0.6000
0.5420
0.5450
437,828
+0.00(+0.17%)
Nov 20, 2019
0.5155
0.5520
0.5110
0.5441
242,308
+0.04(+8.62%)
Nov 19, 2019
0.4892
0.5200
0.4868
0.5009
297,000
+0.01(+2.83%)
Nov 18, 2019
0.5455
0.5455
0.4560
0.4871
745,239
-0.06(-10.67%)
Nov 15, 2019
0.5325
0.5647
0.5150
0.5453
330,000
+0.01(+2.79%)
Nov 14, 2019
0.5314
0.5704
0.5243
0.5305
379,534
-0.01(-1.94%)
Nov 13, 2019
0.6300
0.6300
0.5378
0.5410
537,953
-0.08(-12.70%)
Nov 12, 2019
0.7919
0.7919
0.6111
0.6197
1,044,631
-0.07(-10.19%)
Nov 11, 2019
0.6250
0.6970
0.6100
0.6900
918,035
+0.07(+12.20%)
Nov 08, 2019
0.5250
0.6249
0.5200
0.6150
515,000
+0.07(+13.49%)
Nov 07, 2019
0.5710
0.5710
0.5300
0.5419
202,120
+0.00(+0.35%)
Nov 06, 2019
0.5300
0.5773
0.5300
0.5400
203,570
+0.00(+0.00%)
Nov 05, 2019
0.5455
0.5585
0.5326
0.5400
159,855
-0.01(-1.32%)
Nov 04, 2019
0.5700
0.6000
0.5400
0.5472
225,791
-0.03(-4.54%)
Nov 01, 2019
0.5500
0.5850
0.5400
0.5732
222,900
+0.02(+3.47%)
Oct 31, 2019
0.5588
0.5600
0.5279
0.5540
165,997
+0.01(+2.59%)
Oct 30, 2019
0.5341
0.5600
0.5282
0.5400
467,592
+0.00(+0.00%)
Oct 29, 2019
0.5700
0.5750
0.5300
0.5400
332,683
-0.03(-5.26%)
Oct 28, 2019
0.5715
0.5986
0.5700
0.5700
254,232
-0.02(-3.89%)
Oct 25, 2019
0.5950
0.6230
0.5700
0.5931
353,500
-0.00(-0.45%)
Oct 24, 2019
0.5885
0.6140
0.5800
0.5958
247,962
-0.00(-0.20%)
Oct 23, 2019
0.6000
0.6110
0.5870
0.5970
447,261
-0.00(-0.50%)
Oct 22, 2019
0.5970
0.6260
0.5920
0.6000
202,666
-0.02(-2.91%)
Oct 21, 2019
0.6203
0.6487
0.5950
0.6180
193,592
-0.03(-4.17%)
Oct 18, 2019
0.6595
0.6810
0.6242
0.6449
126,200
-0.02(-2.29%)
Oct 17, 2019
0.6192
0.6786
0.6150
0.6600
405,964
+0.05(+7.93%)
Oct 16, 2019
0.5960
0.6214
0.5915
0.6115
186,175
+0.00(+0.68%)
Oct 15, 2019
0.5970
0.6310
0.5800
0.6074
204,093
+0.02(+3.83%)
Oct 14, 2019
0.5900
0.6294
0.5715
0.5850
284,368
-0.01(-0.85%)
Oct 11, 2019
0.6075
0.6280
0.5879
0.5900
511,900
-0.02(-2.88%)
Oct 10, 2019
0.6050
0.6271
0.6000
0.6075
318,254
-0.01(-1.57%)
Oct 09, 2019
0.6200
0.6560
0.6149
0.6172
230,309
-0.02(-2.91%)
Oct 08, 2019
0.6309
0.6541
0.6084
0.6357
310,803
-0.01(-2.20%)
Oct 07, 2019
0.6684
0.6684
0.6480
0.6500
506,637
-0.00(-0.40%)
Oct 04, 2019
0.6801
0.6898
0.6500
0.6526
256,400
-0.03(-4.38%)
Oct 03, 2019
0.6710
0.7077
0.6560
0.6825
206,027
-0.00(-0.61%)
Oct 02, 2019
0.6700
0.6907
0.6500
0.6867
416,290
+0.01(+1.24%)
Oct 01, 2019
0.6950
0.7200
0.6757
0.6783
341,328
-0.04(-5.40%)
Sep 30, 2019
0.7680
0.7680
0.7150
0.7170
265,142
-0.02(-2.98%)
Sep 27, 2019
0.6995
0.7400
0.6950
0.7390
229,600
+0.04(+5.15%)
Sep 26, 2019
0.7050
0.7175
0.6910
0.7028
270,874
+0.00(+0.40%)
Sep 25, 2019
0.7200
0.7200
0.6819
0.7000
316,269
-0.01(-0.71%)
Sep 24, 2019
0.6800
0.7326
0.6800
0.7050
535,259
+0.03(+5.15%)
Sep 23, 2019
0.6980
0.7013
0.6500
0.6705
743,906
-0.03(-4.21%)
Sep 20, 2019
0.7000
0.7166
0.6824
0.7000
377,100
-0.01(-1.77%)
Sep 19, 2019
0.7334
0.7360
0.7000
0.7126
113,432
-0.01(-0.78%)
Sep 18, 2019
0.6900
0.7249
0.6861
0.7182
187,353
+0.01(+2.00%)
Sep 17, 2019
0.7205
0.7300
0.6839
0.7041
546,569
-0.03(-3.57%)
Sep 16, 2019
0.7297
0.7600
0.7137
0.7302
411,679
-0.02(-2.26%)
Sep 13, 2019
0.7274
0.7650
0.7120
0.7471
189,200
-0.00(-0.32%)
Sep 12, 2019
0.7500
0.7676
0.7400
0.7495
254,925
-0.01(-1.38%)
Sep 11, 2019
0.7645
0.7900
0.7600
0.7600
327,299
-0.02(-2.56%)
Sep 10, 2019
0.7880
0.7890
0.7700
0.7800
174,088
-0.01(-1.02%)
Sep 09, 2019
0.7835
0.8071
0.7692
0.7880
170,124
-0.00(-0.39%)
Sep 06, 2019
0.7900
0.8020
0.7691
0.7911
234,300
+0.00(+0.03%)
Sep 05, 2019
0.8090
0.8090
0.7579
0.7909
380,062
+0.01(+1.40%)
Sep 04, 2019
0.8011
0.8250
0.7694
0.7800
300,644
+0.00(+0.00%)
Sep 03, 2019
0.7671
0.7860
0.7320
0.7800
180,306
+0.02(+3.17%)
Aug 30, 2019
0.7592
0.7820
0.7412
0.7560
228,700
-0.00(-0.16%)
Aug 29, 2019
0.7950
0.7950
0.7400
0.7572
194,655
-0.00(-0.37%)
Aug 28, 2019
0.7465
0.7658
0.7350
0.7600
216,837
+0.01(+1.12%)
Aug 27, 2019
0.7900
0.7906
0.7431
0.7516
295,161
-0.04(-4.86%)
Aug 26, 2019
0.7686
0.7900
0.7420
0.7900
351,634
+0.02(+2.05%)
Aug 23, 2019
0.7701
0.8020
0.7594
0.7741
513,000
-0.03(-3.54%)
Aug 22, 2019
0.8300
0.8375
0.7645
0.8025
518,461
-0.02(-2.40%)
Aug 21, 2019
0.8000
0.8400
0.8000
0.8222
230,501
-0.01(-0.82%)
Aug 20, 2019
0.8500
0.8540
0.8130
0.8290
200,416
-0.01(-1.60%)
Aug 19, 2019
0.8675
0.8800
0.8341
0.8425
295,269
-0.01(-1.74%)
Aug 16, 2019
0.8200
0.8595
0.8189
0.8574
279,200
+0.03(+3.18%)
Aug 15, 2019
0.8740
0.8860
0.8268
0.8310
415,760
-0.03(-4.02%)
Aug 14, 2019
0.9200
0.9260
0.8560
0.8658
579,829
-0.05(-5.89%)
Aug 13, 2019
0.8890
0.9200
0.8585
0.9200
375,297
+0.05(+5.38%)
Aug 12, 2019
0.9142
0.9310
0.8562
0.8730
450,199
-0.03(-2.95%)
Aug 09, 2019
0.9240
0.9240
0.8800
0.8995
375,500
-0.01(-0.88%)
Aug 08, 2019
0.8440
0.9235
0.8380
0.9075
359,913
+0.06(+7.14%)
Aug 07, 2019
0.8500
0.8630
0.8180
0.8470
185,338
+0.01(+0.62%)
Aug 06, 2019
0.8866
0.9080
0.8276
0.8418
461,930
-0.07(-7.49%)
Aug 05, 2019
0.9400
0.9700
0.8801
0.9100
413,162
-0.03(-3.19%)
Aug 02, 2019
0.8230
0.9434
0.8093
0.9400
526,200
+0.13(+15.76%)
Aug 01, 2019
0.8061
0.8360
0.7950
0.8120
423,207
+0.02(+2.14%)
Jul 31, 2019
0.8195
0.8290
0.7716
0.7950
409,930
-0.02(-2.05%)
Jul 30, 2019
0.8198
0.8420
0.7962
0.8116
251,436
-0.02(-2.63%)
Jul 29, 2019
0.8740
0.8740
0.8181
0.8335
273,217
-0.01(-0.77%)
Jul 26, 2019
0.8477
0.8700
0.8300
0.8400
318,600
-0.01(-1.52%)
Jul 25, 2019
0.8535
0.8760
0.8410
0.8530
366,126
-0.01(-0.70%)
Jul 24, 2019
0.8486
0.8750
0.8400
0.8590
279,910
+0.01(+1.06%)
Jul 23, 2019
0.8600
0.8822
0.8424
0.8500
382,880
-0.03(-3.12%)
Jul 22, 2019
0.9090
0.9180
0.8700
0.8774
438,267
-0.02(-2.28%)
Jul 19, 2019
0.8680
0.9100
0.8680
0.8979
143,900
+0.01(+0.89%)
Jul 18, 2019
0.9200
0.9405
0.8665
0.8900
356,451
-0.03(-2.85%)
Jul 17, 2019
0.8918
0.9283
0.8918
0.9161
219,290
-0.00(-0.32%)
Jul 16, 2019
0.9500
0.9520
0.9045
0.9190
197,962
-0.01(-0.63%)
Jul 15, 2019
0.9350
0.9639
0.9067
0.9248
499,106
+0.03(+3.46%)
Jul 12, 2019
0.9440
0.9457
0.8845
0.8939
559,100
-0.02(-1.75%)
Jul 11, 2019
0.9400
0.9740
0.9000
0.9098
587,715
+0.01(+1.09%)
Jul 10, 2019
0.8600
0.9000
0.8490
0.9000
362,624
+0.04(+4.65%)
Jul 09, 2019
0.8945
0.8990
0.8475
0.8600
514,846
-0.04(-4.34%)
Jul 08, 2019
0.9700
0.9820
0.8730
0.8990
618,355
-0.05(-5.44%)
Jul 05, 2019
0.9380
0.9950
0.9334
0.9507
406,600
-0.05(-5.43%)
Jul 03, 2019
1.070
1.080
1.000
1.005
425,600
-0.04(-4.17%)
Jul 02, 2019
1.060
1.080
1.017
1.049
389,619
-0.02(-1.96%)
Jul 01, 2019
1.030
1.090
1.030
1.070
761,452
+0.06(+5.45%)
Jun 28, 2019
1.070
1.090
1.000
1.015
972,100
-0.05(-4.27%)
Jun 27, 2019
1.020
1.100
0.9500
1.060
1,499,160
+0.14(+14.59%)
Jun 26, 2019
0.7150
0.9360
0.7100
0.9250
1,387,646
+0.19(+25.51%)
Jun 25, 2019
0.7587
0.8009
0.7370
0.7370
897,217
-0.08(-9.44%)
Jun 24, 2019
0.8260
0.8700
0.8100
0.8138
519,660
-0.05(-5.37%)
Jun 21, 2019
0.8860
0.8950
0.8500
0.8600
609,700
-0.04(-4.87%)
Jun 20, 2019
0.9200
0.9500
0.8907
0.9040
516,336
-0.03(-3.26%)
Jun 19, 2019
0.9120
0.9560
0.9120
0.9345
347,353
-0.01(-1.22%)
Jun 18, 2019
0.9500
0.9640
0.9385
0.9460
334,347
-0.00(-0.42%)
Jun 17, 2019
0.9900
1.000
0.9361
0.9500
359,351
-0.02(-1.73%)
Jun 14, 2019
0.9725
0.9888
0.9400
0.9667
340,600
-0.00(-0.34%)
Jun 13, 2019
0.9900
1.024
0.9579
0.9700
467,792
-0.03(-2.61%)
Jun 12, 2019
1.000
1.030
0.9730
0.9960
253,484
-0.01(-1.16%)
Jun 11, 2019
1.030
1.050
0.9900
1.008
313,297
-0.02(-2.07%)
Jun 10, 2019
1.065
1.090
1.010
1.029
635,611
+0.04(+4.09%)
Jun 07, 2019
0.9820
1.020
0.9800
0.9886
554,600
-0.00(-0.09%)
Jun 06, 2019
1.013
1.060
0.9700
0.9895
728,804
-0.07(-6.65%)
Jun 05, 2019
1.060
1.139
1.060
1.060
210,454
-0.02(-1.85%)
Jun 04, 2019
1.040
1.080
1.010
1.080
292,546
+0.05(+4.35%)
Jun 03, 2019
1.130
1.130
1.020
1.035
401,842
-0.04(-3.27%)
May 31, 2019
1.100
1.120
1.050
1.070
640,800
-0.03(-2.73%)
May 30, 2019
1.145
1.150
1.090
1.100
187,864
-0.02(-1.82%)
May 29, 2019
1.180
1.180
1.070
1.120
286,994
-0.01(-0.85%)
May 28, 2019
1.140
1.180
1.117
1.130
317,555
-0.05(-4.24%)
May 24, 2019
1.200
1.200
1.120
1.180
303,100
+0.03(+2.61%)
May 23, 2019
1.220
1.250
1.130
1.150
410,461
-0.07(-5.75%)
May 22, 2019
1.250
1.280
1.209
1.220
448,968
-0.01(-0.80%)
May 21, 2019
1.250
1.250
1.200
1.230
757,706
-0.01(-0.81%)
May 20, 2019
1.215
1.250
1.200
1.240
271,360
+0.03(+2.48%)
May 17, 2019
1.150
1.230
1.150
1.210
343,700
+0.04(+3.42%)
May 16, 2019
1.218
1.220
1.170
1.170
320,287
-0.04(-3.62%)
May 15, 2019
1.198
1.260
1.150
1.214
596,529
-0.00(-0.06%)
May 14, 2019
1.240
1.300
1.210
1.215
429,963
-0.03(-2.32%)
May 13, 2019
1.320
1.330
1.230
1.244
658,258
-0.07(-4.99%)
May 10, 2019
1.280
1.323
1.220
1.309
1,771,400
+0.04(+3.32%)
May 09, 2019
1.300
1.330
1.230
1.267
833,209
+0.03(+2.18%)
May 08, 2019
1.350
1.375
1.195
1.240
870,582
-0.04(-2.96%)
May 07, 2019
1.250
1.311
1.220
1.278
1,155,819
+0.06(+4.90%)
May 06, 2019
1.040
1.220
0.9900
1.218
1,317,603
+0.19(+18.97%)
May 03, 2019
1.035
1.060
0.9935
1.024
397,300
-0.02(-1.56%)
May 02, 2019
1.055
1.100
0.9979
1.040
806,776
-0.03(-2.80%)
May 01, 2019
1.130
1.153
1.066
1.070
640,558
-0.06(-5.31%)
Apr 30, 2019
1.180
1.200
1.096
1.130
690,610
-0.04(-3.29%)
Apr 29, 2019
1.170
1.250
1.124
1.169
790,679
-0.02(-1.81%)
Apr 26, 2019
1.200
1.210
1.162
1.190
308,600
+0.00(+0.06%)
Apr 25, 2019
1.230
1.247
1.159
1.189
669,036
-0.03(-2.52%)
Apr 24, 2019
1.280
1.280
1.197
1.220
544,592
-0.03(-2.67%)
Apr 23, 2019
1.350
1.360
1.247
1.254
682,032
-0.07(-5.04%)
Apr 22, 2019
1.330
1.390
1.310
1.320
770,973
-0.02(-1.46%)
Apr 18, 2019
1.260
1.350
1.250
1.339
880,600
+0.11(+8.90%)
Apr 17, 2019
1.192
1.233
1.150
1.230
481,793
+0.09(+7.89%)
Apr 16, 2019
1.170
1.250
1.135
1.140
711,952
-0.02(-1.72%)
Apr 15, 2019
1.251
1.275
1.130
1.160
840,633
-0.09(-7.10%)
Apr 12, 2019
1.270
1.306
1.248
1.249
343,800
-0.01(-0.90%)
Apr 11, 2019
1.295
1.330
1.237
1.260
570,836
-0.03(-2.33%)
Apr 10, 2019
1.280
1.338
1.250
1.290
386,521
-0.05(-3.73%)
Apr 09, 2019
1.330
1.360
1.235
1.340
787,224
+0.01(+0.49%)
Apr 08, 2019
1.405
1.440
1.320
1.333
769,690
-0.08(-5.77%)
Apr 05, 2019
1.423
1.460
1.390
1.415
311,400
-0.01(-0.83%)
Apr 04, 2019
1.418
1.450
1.403
1.427
292,774
+0.02(+1.55%)
Apr 03, 2019
1.414
1.450
1.398
1.405
504,379
-0.01(-1.06%)
Apr 02, 2019
1.400
1.423
1.387
1.420
384,570
+0.01(+0.48%)
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.