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
Akanda Corp. - Common Shares
(NQ:
AKAN
)
2.600
-0.270 (-9.41%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Mar 31, 2023
0.9901
1.020
0.9500
0.9703
48,672
+0.00(+0.06%)
Mar 30, 2023
1.040
1.050
0.9400
0.9697
79,638
-0.03(-3.03%)
Mar 29, 2023
1.030
1.050
0.9700
1.000
70,387
-0.03(-2.91%)
Mar 28, 2023
1.100
1.100
0.8700
1.030
117,305
-0.10(-8.85%)
Mar 27, 2023
1.160
1.160
1.080
1.130
54,141
+0.00(+0.00%)
Mar 24, 2023
1.060
1.210
1.050
1.130
199,133
+0.07(+6.80%)
Mar 23, 2023
1.100
1.120
1.040
1.058
62,895
-0.05(-4.68%)
Mar 22, 2023
1.080
1.140
1.040
1.110
77,304
+0.01(+0.91%)
Mar 21, 2023
1.280
1.330
1.100
1.100
287,505
-0.22(-16.67%)
Mar 20, 2023
1.330
1.440
1.225
1.320
355,394
+0.00(+0.00%)
Mar 17, 2023
1.250
1.390
1.210
1.320
900,659
+0.09(+7.32%)
Mar 16, 2023
1.200
1.320
1.120
1.230
360,500
+0.06(+5.13%)
Mar 15, 2023
1.210
1.240
1.020
1.170
171,346
-0.09(-7.15%)
Mar 14, 2023
1.190
1.360
1.190
1.260
191,812
+0.08(+6.79%)
Mar 13, 2023
1.140
1.230
1.080
1.180
115,082
-0.04(-3.28%)
Mar 10, 2023
1.280
1.280
1.100
1.220
189,665
-0.11(-8.27%)
Mar 09, 2023
1.430
1.467
1.270
1.330
272,565
-0.09(-6.47%)
Mar 08, 2023
1.900
2.039
1.350
1.422
658,885
-0.51(-26.32%)
Mar 07, 2023
1.950
1.977
1.871
1.930
83,008
-0.04(-1.78%)
Mar 06, 2023
1.900
2.050
1.851
1.965
155,798
+0.15(+8.03%)
Mar 03, 2023
1.900
1.926
1.751
1.819
127,746
-0.06(-3.19%)
Mar 02, 2023
1.800
2.010
1.795
1.879
163,276
+0.08(+4.39%)
Mar 01, 2023
1.987
2.000
1.700
1.800
188,135
-0.11(-5.76%)
Feb 28, 2023
2.055
2.097
1.900
1.910
118,989
-0.09(-4.50%)
Feb 27, 2023
2.023
2.200
1.915
2.000
211,120
-0.00(-0.20%)
Feb 24, 2023
1.950
2.167
1.900
2.004
185,366
-0.10(-4.57%)
Feb 23, 2023
2.250
2.294
1.923
2.100
328,986
-0.12(-5.62%)
Feb 22, 2023
2.300
2.444
2.180
2.225
234,404
-0.20(-8.13%)
Feb 21, 2023
2.810
2.810
2.110
2.422
811,973
-0.53(-18.04%)
Feb 17, 2023
2.610
2.960
2.311
2.955
440,262
+0.27(+10.26%)
Feb 16, 2023
2.552
2.935
2.520
2.680
368,593
-0.08(-3.07%)
Feb 15, 2023
2.241
2.820
2.180
2.765
810,322
+0.31(+12.86%)
Feb 14, 2023
2.100
2.468
2.026
2.450
560,326
+0.35(+16.72%)
Feb 13, 2023
1.900
2.200
1.810
2.099
275,659
+0.03(+1.25%)
Feb 10, 2023
2.101
2.500
1.911
2.073
1,355,178
+0.25(+13.65%)
Feb 09, 2023
2.100
2.200
1.725
1.824
432,116
-0.32(-14.93%)
Feb 08, 2023
2.600
2.600
1.960
2.144
506,922
-0.43(-16.83%)
Feb 07, 2023
2.499
2.780
2.416
2.578
330,702
+0.16(+6.71%)
Feb 06, 2023
2.800
2.800
2.401
2.416
367,872
-0.31(-11.34%)
Feb 03, 2023
3.120
3.248
2.701
2.725
507,076
-0.37(-11.93%)
Feb 02, 2023
3.566
3.600
3.030
3.094
539,546
-0.31(-9.00%)
Feb 01, 2023
2.880
3.978
2.811
3.400
1,631,336
+0.25(+7.94%)
Jan 31, 2023
2.800
4.170
2.611
3.150
2,835,564
+0.35(+12.58%)
Jan 30, 2023
3.093
3.300
2.623
2.798
1,187,698
-0.64(-18.66%)
Jan 27, 2023
3.400
5.500
2.930
3.440
10,073,632
+0.64(+22.86%)
Jan 26, 2023
1.866
6.350
1.866
2.800
12,951,691
+0.90(+47.37%)
Jan 25, 2023
1.900
1.961
1.800
1.900
82,792
+0.06(+3.15%)
Jan 24, 2023
1.900
1.900
1.800
1.842
40,316
+0.01(+0.33%)
Jan 23, 2023
2.000
2.049
1.700
1.836
273,430
-0.30(-14.13%)
Jan 20, 2023
2.061
2.900
2.025
2.138
2,436,314
+0.51(+31.17%)
Jan 19, 2023
1.790
1.790
1.630
1.630
28,398
-0.08(-4.73%)
Jan 18, 2023
1.950
1.950
1.710
1.711
29,942
-0.19(-9.80%)
Jan 17, 2023
1.990
1.990
1.780
1.897
39,864
-0.06(-3.02%)
Jan 13, 2023
2.100
2.100
1.915
1.956
29,165
-0.14(-6.72%)
Jan 12, 2023
1.899
2.099
1.800
2.097
52,691
+0.20(+10.43%)
Jan 11, 2023
1.850
1.909
1.710
1.899
27,423
+0.05(+2.93%)
Jan 10, 2023
1.900
1.900
1.711
1.845
18,425
-0.05(-2.89%)
Jan 09, 2023
2.000
2.000
1.725
1.900
25,244
+0.17(+10.14%)
Jan 06, 2023
1.546
1.999
1.546
1.725
54,028
+0.11(+7.14%)
Jan 05, 2023
1.626
1.708
1.600
1.610
15,370
-0.07(-3.94%)
Jan 04, 2023
1.570
1.680
1.550
1.676
37,326
+0.14(+8.76%)
Jan 03, 2023
1.490
1.590
1.490
1.541
9,801
+0.05(+3.42%)
Dec 30, 2022
1.500
1.515
1.400
1.490
12,913
+0.03(+2.26%)
Dec 29, 2022
1.599
1.630
1.360
1.457
37,246
-0.06(-3.76%)
Dec 28, 2022
1.361
1.895
1.361
1.514
62,813
+0.08(+5.80%)
Dec 27, 2022
1.500
1.500
1.401
1.431
14,112
+0.01(+0.70%)
Dec 23, 2022
1.600
1.600
1.360
1.421
13,529
-0.16(-10.06%)
Dec 22, 2022
1.491
1.694
1.241
1.580
70,677
+0.14(+9.72%)
Dec 21, 2022
1.425
1.500
1.356
1.440
10,546
+0.04(+2.71%)
Dec 20, 2022
1.473
1.542
1.359
1.402
14,750
-0.08(-5.53%)
Dec 19, 2022
1.550
1.685
1.470
1.484
22,510
-0.24(-13.92%)
Dec 16, 2022
1.748
1.748
1.569
1.724
14,248
-0.01(-0.35%)
Dec 15, 2022
1.867
1.902
1.650
1.730
20,017
-0.12(-6.54%)
Dec 14, 2022
1.935
1.983
1.839
1.851
27,787
-0.05(-2.58%)
Dec 13, 2022
2.170
2.170
1.900
1.900
13,923
-0.09(-4.52%)
Dec 12, 2022
1.893
2.099
1.790
1.990
50,942
+0.10(+5.07%)
Dec 09, 2022
2.190
2.190
1.800
1.894
41,361
+0.04(+2.38%)
Dec 08, 2022
1.900
2.000
1.825
1.850
20,191
-0.10(-5.13%)
Dec 07, 2022
1.936
2.200
1.901
1.950
8,579
+0.05(+2.47%)
Dec 06, 2022
2.094
2.137
1.878
1.903
27,376
-0.20(-9.47%)
Dec 05, 2022
2.284
2.400
2.055
2.102
17,944
-0.20(-8.81%)
Dec 02, 2022
2.200
2.305
1.900
2.305
110,526
+0.12(+5.49%)
Dec 01, 2022
2.275
2.275
2.023
2.185
61,840
-0.02(-0.73%)
Nov 30, 2022
2.300
2.400
2.033
2.201
117,832
+0.07(+3.43%)
Nov 29, 2022
2.230
2.314
2.000
2.128
205,940
-0.09(-4.06%)
Nov 28, 2022
2.300
2.339
2.180
2.218
15,199
-0.08(-3.61%)
Nov 25, 2022
2.400
2.447
2.280
2.301
11,324
+0.02(+0.92%)
Nov 23, 2022
2.398
2.465
2.215
2.280
34,813
-0.00(-0.18%)
Nov 22, 2022
2.200
2.497
2.200
2.284
55,882
-0.02(-0.70%)
Nov 21, 2022
2.318
2.337
2.201
2.300
20,937
+0.05(+2.18%)
Nov 18, 2022
2.310
2.428
2.226
2.251
30,141
+0.02(+0.81%)
Nov 17, 2022
2.370
2.385
2.110
2.233
58,289
-0.15(-6.18%)
Nov 16, 2022
2.700
3.279
2.310
2.380
563,761
-0.26(-9.85%)
Nov 15, 2022
2.600
2.800
2.520
2.640
56,160
+0.12(+4.68%)
Nov 14, 2022
2.500
2.800
2.472
2.522
12,566
+0.12(+5.04%)
Nov 11, 2022
2.400
2.605
2.350
2.401
28,974
+0.05(+2.17%)
Nov 10, 2022
2.399
2.499
2.293
2.350
24,323
+0.06(+2.75%)
Nov 09, 2022
2.600
2.800
2.230
2.287
47,213
-0.31(-12.07%)
Nov 08, 2022
2.970
2.970
2.600
2.601
63,081
-0.06(-2.22%)
Nov 07, 2022
2.600
2.693
2.501
2.660
9,767
+0.07(+2.70%)
Nov 04, 2022
2.600
2.700
2.502
2.590
19,161
+0.09(+3.56%)
Nov 03, 2022
2.500
2.599
2.300
2.501
11,243
+0.02(+0.97%)
Nov 02, 2022
2.700
2.784
2.399
2.477
17,349
-0.31(-11.00%)
Nov 01, 2022
2.750
2.898
2.600
2.783
21,389
+0.04(+1.64%)
Oct 31, 2022
2.700
2.836
2.510
2.738
74,694
+0.17(+6.54%)
Oct 28, 2022
2.470
2.650
2.401
2.570
29,391
+0.13(+5.33%)
Oct 27, 2022
2.550
2.570
2.351
2.440
12,599
+0.04(+1.62%)
Oct 26, 2022
2.483
2.680
2.342
2.401
35,854
-0.16(-6.21%)
Oct 25, 2022
2.310
2.562
2.250
2.560
19,784
+0.13(+5.52%)
Oct 24, 2022
2.600
2.600
2.350
2.426
36,031
-0.10(-4.15%)
Oct 21, 2022
2.688
2.688
2.370
2.531
29,253
-0.12(-4.49%)
Oct 20, 2022
2.463
2.799
2.400
2.650
65,744
+0.21(+8.61%)
Oct 19, 2022
2.500
2.580
2.400
2.440
20,153
-0.08(-3.37%)
Oct 18, 2022
2.800
2.779
2.414
2.525
48,001
-0.11(-4.25%)
Oct 17, 2022
2.409
2.910
2.409
2.637
195,976
+0.14(+5.48%)
Oct 14, 2022
2.600
2.790
2.417
2.500
21,557
-0.11(-4.21%)
Oct 13, 2022
2.200
2.790
2.100
2.610
124,115
+0.12(+4.82%)
Oct 12, 2022
2.800
2.800
2.350
2.490
106,989
-0.21(-7.78%)
Oct 11, 2022
2.500
2.832
2.411
2.700
117,149
-0.05(-2.00%)
Oct 10, 2022
2.961
2.972
2.600
2.755
114,683
-0.33(-10.58%)
Oct 07, 2022
4.800
4.900
3.000
3.081
832,444
-1.02(-24.85%)
Oct 06, 2022
4.000
4.474
3.700
4.100
393,850
+0.05(+1.18%)
Oct 05, 2022
3.800
4.201
3.705
4.052
43,795
+0.25(+6.63%)
Oct 04, 2022
4.250
4.420
3.504
3.800
55,112
-0.36(-8.63%)
Oct 03, 2022
4.800
4.854
4.016
4.159
13,331
-0.44(-9.65%)
Sep 30, 2022
4.700
4.870
4.600
4.603
7,637
-0.13(-2.66%)
Sep 29, 2022
5.258
5.300
4.703
4.729
11,624
-0.52(-9.92%)
Sep 28, 2022
5.100
5.400
5.030
5.250
10,846
+0.12(+2.34%)
Sep 27, 2022
5.398
5.965
5.110
5.130
10,166
+0.02(+0.35%)
Sep 26, 2022
5.256
5.700
5.015
5.112
13,938
-0.10(-1.88%)
Sep 23, 2022
5.605
5.605
5.200
5.210
17,323
-0.39(-6.98%)
Sep 22, 2022
5.897
5.945
5.005
5.601
24,401
-0.45(-7.42%)
Sep 21, 2022
6.000
6.200
5.620
6.050
12,700
+0.15(+2.49%)
Sep 20, 2022
5.370
6.000
5.300
5.903
27,621
+0.50(+9.19%)
Sep 19, 2022
6.200
6.628
5.345
5.406
31,109
-0.74(-12.10%)
Sep 16, 2022
6.700
6.846
6.022
6.150
20,098
-0.55(-8.21%)
Sep 15, 2022
6.883
6.883
6.510
6.700
13,408
-0.17(-2.52%)
Sep 14, 2022
6.600
6.994
6.510
6.873
14,659
+0.22(+3.35%)
Sep 13, 2022
7.200
7.350
6.500
6.650
50,024
-0.78(-10.50%)
Sep 12, 2022
7.580
7.700
7.284
7.430
6,983
-0.27(-3.51%)
Sep 09, 2022
7.400
7.700
7.222
7.700
16,230
+0.62(+8.76%)
Sep 08, 2022
7.000
7.489
6.956
7.080
12,324
+0.13(+1.87%)
Sep 07, 2022
7.140
7.199
6.926
6.950
9,590
-0.15(-2.09%)
Sep 06, 2022
7.038
7.240
6.900
7.098
23,051
+0.12(+1.76%)
Sep 02, 2022
6.900
7.900
6.800
6.975
37,150
-0.04(-0.54%)
Sep 01, 2022
8.690
8.690
6.504
7.013
227,704
-0.61(-7.98%)
Aug 31, 2022
7.600
8.089
7.600
7.621
39,609
+0.09(+1.14%)
Aug 30, 2022
8.300
8.700
7.320
7.535
62,814
-0.48(-6.02%)
Aug 29, 2022
7.610
8.167
7.600
8.018
17,641
+0.47(+6.17%)
Aug 26, 2022
7.600
7.900
7.450
7.552
14,274
-0.05(-0.63%)
Aug 25, 2022
7.500
7.690
7.202
7.600
48,397
+0.23(+3.12%)
Aug 24, 2022
7.300
7.653
7.200
7.370
22,616
+0.21(+2.93%)
Aug 23, 2022
7.430
7.500
7.100
7.160
29,937
-0.16(-2.12%)
Aug 22, 2022
7.400
8.183
7.250
7.315
76,486
-0.19(-2.56%)
Aug 19, 2022
8.500
8.599
7.403
7.507
104,626
-0.78(-9.40%)
Aug 18, 2022
8.800
11.40
8.286
8.286
254,022
-0.59(-6.69%)
Aug 17, 2022
9.350
10.00
8.537
8.880
55,675
-0.53(-5.63%)
Aug 16, 2022
10.20
10.40
9.200
9.410
38,746
-0.79(-7.75%)
Aug 15, 2022
9.800
11.50
9.505
10.20
49,050
-0.10(-0.97%)
Aug 12, 2022
10.70
11.00
10.20
10.30
25,233
+0.00(+0.00%)
Aug 11, 2022
11.20
12.39
10.30
10.30
90,916
-1.50(-12.71%)
Aug 10, 2022
10.20
12.40
10.20
11.80
158,679
-0.70(-5.60%)
Aug 09, 2022
9.600
15.50
9.600
12.50
1,940,049
+2.50(+25.00%)
Aug 08, 2022
9.661
10.30
9.300
10.00
17,310
+0.49(+5.15%)
Aug 05, 2022
9.468
9.800
9.210
9.510
3,402
+0.04(+0.44%)
Aug 04, 2022
9.700
9.900
9.172
9.468
19,196
-0.03(-0.34%)
Aug 03, 2022
9.900
10.00
9.074
9.500
19,874
-0.44(-4.42%)
Aug 02, 2022
9.900
9.999
9.300
9.939
29,058
+1.14(+12.94%)
Aug 01, 2022
9.500
9.800
8.611
8.800
8,989
-0.90(-9.29%)
Jul 29, 2022
10.00
10.30
9.550
9.701
11,377
-0.40(-3.95%)
Jul 28, 2022
9.800
10.30
9.745
10.10
19,662
+0.40(+4.11%)
Jul 27, 2022
9.700
9.900
9.400
9.701
16,799
-0.20(-2.00%)
Jul 26, 2022
9.800
10.20
9.400
9.899
12,018
+0.19(+1.95%)
Jul 25, 2022
9.607
10.20
9.150
9.710
11,554
+0.10(+1.07%)
Jul 22, 2022
10.40
10.70
9.200
9.607
30,176
-0.79(-7.63%)
Jul 21, 2022
10.40
10.80
10.20
10.40
31,975
-0.10(-0.95%)
Jul 20, 2022
10.00
11.20
9.805
10.50
67,451
+0.40(+3.96%)
Jul 19, 2022
10.30
11.20
10.00
10.10
44,728
-0.90(-8.18%)
Jul 18, 2022
10.00
11.40
9.703
11.00
109,690
+0.40(+3.77%)
Jul 15, 2022
9.900
11.00
9.201
10.60
125,434
+0.72(+7.33%)
Jul 14, 2022
8.752
10.80
8.752
9.876
237,164
+0.48(+5.10%)
Jul 13, 2022
8.609
9.398
8.300
9.397
189,431
+0.40(+4.41%)
Jul 12, 2022
10.30
11.70
8.350
9.000
3,789,704
+1.16(+14.72%)
Jul 11, 2022
7.700
7.899
7.230
7.845
8,418
+0.19(+2.55%)
Jul 08, 2022
7.544
7.900
7.544
7.650
3,524
+0.11(+1.42%)
Jul 07, 2022
7.724
7.724
7.503
7.543
6,662
-0.01(-0.13%)
Jul 06, 2022
7.800
8.200
7.500
7.553
8,628
-0.27(-3.44%)
Jul 05, 2022
8.602
8.602
7.800
7.822
8,307
+0.03(+0.42%)
Jul 01, 2022
8.599
8.599
7.600
7.789
13,169
-0.31(-3.84%)
Jun 30, 2022
8.000
8.780
8.000
8.100
7,660
-0.15(-1.82%)
Jun 29, 2022
8.658
8.870
7.800
8.250
11,444
-0.36(-4.19%)
Jun 28, 2022
9.200
9.199
8.600
8.611
17,131
-0.39(-4.32%)
Jun 27, 2022
9.000
9.500
8.900
9.000
17,590
+0.00(+0.00%)
Jun 24, 2022
8.869
9.250
8.710
9.000
27,135
+0.38(+4.43%)
Jun 23, 2022
8.970
8.998
8.618
8.618
22,177
-0.58(-6.33%)
Jun 22, 2022
9.600
10.00
8.700
9.200
49,489
-1.10(-10.68%)
Jun 21, 2022
9.800
10.80
9.500
10.30
69,074
-0.60(-5.50%)
Jun 17, 2022
12.80
15.30
10.50
10.90
517,735
-1.40(-11.38%)
Jun 16, 2022
9.100
13.90
9.060
12.30
756,575
+3.09(+33.59%)
Jun 15, 2022
8.300
10.40
8.120
9.207
123,024
+0.87(+10.41%)
Jun 14, 2022
7.467
10.40
7.200
8.339
126,777
+0.64(+8.33%)
Jun 13, 2022
8.100
8.100
7.304
7.698
15,779
-0.51(-6.17%)
Jun 10, 2022
8.003
8.598
7.951
8.204
7,685
-0.12(-1.50%)
Jun 09, 2022
8.380
8.499
8.001
8.329
7,449
+0.01(+0.17%)
Jun 08, 2022
8.001
8.500
8.000
8.315
10,641
+0.12(+1.40%)
Jun 07, 2022
8.200
8.400
8.010
8.200
7,102
-0.10(-1.18%)
Jun 06, 2022
8.500
8.699
7.669
8.298
28,691
-0.13(-1.57%)
Jun 03, 2022
9.300
9.401
8.414
8.430
25,727
-0.83(-8.96%)
Jun 02, 2022
9.911
9.911
9.200
9.260
6,793
-0.24(-2.53%)
Jun 01, 2022
9.910
10.40
8.901
9.500
18,528
-0.26(-2.61%)
May 31, 2022
9.800
10.00
9.300
9.755
24,660
+0.45(+4.88%)
May 27, 2022
9.200
9.900
9.111
9.301
18,621
+0.00(+0.02%)
May 26, 2022
8.800
9.700
8.800
9.299
13,818
+0.18(+1.94%)
May 25, 2022
9.200
9.479
8.800
9.122
23,148
-0.06(-0.71%)
May 24, 2022
10.30
10.50
9.100
9.187
42,026
-1.31(-12.50%)
May 23, 2022
10.40
11.00
10.20
10.50
19,917
+0.10(+0.96%)
May 20, 2022
10.60
11.00
9.901
10.40
42,499
-0.60(-5.45%)
May 19, 2022
10.40
11.40
10.40
11.00
62,808
+0.40(+3.77%)
May 18, 2022
10.40
11.20
10.30
10.60
48,103
-0.10(-0.93%)
May 17, 2022
12.50
12.50
10.50
10.70
76,135
-1.60(-13.01%)
May 16, 2022
12.20
14.30
11.80
12.30
95,637
-0.30(-2.38%)
May 13, 2022
11.60
12.60
11.30
12.60
108,406
+1.25(+11.01%)
May 12, 2022
11.90
13.75
10.60
11.35
100,600
-0.95(-7.72%)
May 11, 2022
12.90
13.69
10.90
12.30
172,335
-1.60(-11.51%)
May 10, 2022
19.70
20.20
11.80
13.90
471,166
-9.00(-39.30%)
May 09, 2022
85.00
85.30
22.00
22.90
772,292
-67.10(-74.56%)
May 06, 2022
87.20
108.20
83.00
90.00
148,089
+3.40(+3.93%)
May 05, 2022
89.00
89.90
86.00
86.60
1,012
+0.60(+0.70%)
May 04, 2022
89.50
90.20
86.00
86.00
2,419
-4.00(-4.44%)
May 03, 2022
90.60
90.60
84.50
90.00
789
+4.10(+4.77%)
May 02, 2022
88.10
91.50
83.70
85.90
4,274
+1.00(+1.18%)
Apr 29, 2022
85.30
86.30
83.10
84.90
1,972
-2.70(-3.08%)
Apr 28, 2022
86.50
89.00
86.50
87.60
932
+2.50(+2.94%)
Apr 27, 2022
96.20
96.30
84.00
85.10
12,483
-12.50(-12.81%)
Apr 26, 2022
106.90
106.90
97.30
97.60
11,718
-9.70(-9.04%)
Apr 25, 2022
116.00
120.20
106.40
107.30
4,392
-8.20(-7.10%)
Apr 22, 2022
119.80
122.80
110.00
115.50
6,123
-2.60(-2.20%)
Apr 21, 2022
116.30
123.00
114.70
118.10
9,541
+3.80(+3.32%)
Apr 20, 2022
102.70
114.91
101.00
114.30
37,953
+11.30(+10.97%)
Apr 19, 2022
107.50
109.90
100.00
103.00
16,896
-4.50(-4.19%)
Apr 18, 2022
96.10
109.20
93.10
107.50
31,267
+8.80(+8.92%)
Apr 14, 2022
90.00
100.00
90.00
98.70
51,084
+7.50(+8.22%)
Apr 13, 2022
90.90
92.60
84.90
91.20
52,393
-0.70(-0.76%)
Apr 12, 2022
96.80
102.50
90.29
91.90
14,960
-2.60(-2.75%)
Apr 11, 2022
90.30
98.90
90.30
94.50
25,685
+6.90(+7.88%)
Apr 08, 2022
93.80
118.40
83.00
87.60
87,741
-11.20(-11.34%)
Apr 07, 2022
85.50
100.00
83.20
98.80
33,616
+14.10(+16.65%)
Apr 06, 2022
86.00
87.40
81.90
84.70
5,880
-2.60(-2.98%)
Apr 05, 2022
85.90
87.63
83.60
87.30
3,194
+0.10(+0.11%)
Apr 04, 2022
85.10
92.80
84.30
87.20
11,649
+0.80(+0.93%)
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.