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
)
10.45
-0.01 (-0.10%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 11, 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, 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%)
Mar 01, 2022
5.340
5.400
5.280
5.310
25,179
-0.11(-2.03%)
Feb 28, 2022
5.390
5.480
5.320
5.420
22,083
+0.02(+0.37%)
Feb 25, 2022
5.360
5.420
5.340
5.400
22,293
+0.01(+0.19%)
Feb 24, 2022
4.990
5.390
4.960
5.390
105,990
+0.22(+4.26%)
Feb 23, 2022
5.290
5.370
5.170
5.170
113,105
-0.13(-2.45%)
Feb 22, 2022
5.360
5.430
5.280
5.300
112,323
-0.20(-3.64%)
Feb 18, 2022
5.500
0
-0.15(-2.65%)
Feb 17, 2022
5.830
5.890
5.650
5.650
99,309
-0.29(-4.88%)
Feb 16, 2022
5.900
6.020
5.800
5.940
88,447
+0.01(+0.17%)
Feb 15, 2022
5.820
5.970
5.810
5.930
140,258
+0.19(+3.31%)
Feb 14, 2022
5.880
5.990
5.730
5.740
98,891
-0.20(-3.37%)
Feb 11, 2022
5.860
6.040
5.790
5.940
192,452
+0.06(+1.02%)
Feb 10, 2022
5.720
6.050
5.680
5.880
363,320
+0.01(+0.17%)
Feb 09, 2022
5.590
5.870
5.580
5.870
173,513
+0.36(+6.53%)
Feb 08, 2022
5.420
5.510
5.410
5.510
39,811
+0.08(+1.47%)
Feb 07, 2022
5.520
5.600
5.420
5.430
64,035
-0.04(-0.73%)
Feb 04, 2022
5.350
5.530
5.350
5.470
53,893
+0.11(+2.05%)
Feb 03, 2022
5.460
5.350
5.360
90,432
-0.19(-3.42%)
Feb 02, 2022
5.720
5.750
5.530
5.550
156,847
-0.17(-2.97%)
Feb 01, 2022
5.650
5.750
5.540
5.720
83,990
+0.12(+2.14%)
Jan 31, 2022
5.250
5.600
5.600
147,056
+0.32(+6.06%)
Jan 28, 2022
5.070
5.280
5.070
5.280
69,706
+0.15(+2.92%)
Jan 27, 2022
5.260
5.320
5.110
5.130
69,478
-0.14(-2.66%)
Jan 26, 2022
5.390
5.480
5.210
5.270
55,359
-0.07(-1.31%)
Jan 25, 2022
5.320
5.400
5.220
5.340
99,965
-0.07(-1.29%)
Jan 24, 2022
5.140
5.410
5.050
5.410
184,248
+0.04(+0.74%)
Jan 21, 2022
5.460
5.510
5.330
5.370
200,468
-0.15(-2.72%)
Jan 20, 2022
5.620
5.770
5.510
5.520
136,634
-0.10(-1.78%)
Jan 19, 2022
5.780
5.820
5.620
5.620
175,148
-0.15(-2.60%)
Jan 18, 2022
5.800
5.950
5.760
5.770
269,716
-0.22(-3.67%)
Jan 17, 2022
6.000
6.000
5.970
5.990
29,389
-0.03(-0.50%)
Jan 14, 2022
6.010
6.040
5.900
6.020
160,187
+0.01(+0.17%)
Jan 13, 2022
6.110
6.150
6.000
6.010
80,347
-0.13(-2.12%)
Jan 12, 2022
6.270
6.360
6.140
6.140
96,962
-0.13(-2.07%)
Jan 11, 2022
6.190
6.340
6.130
6.270
131,576
+0.04(+0.64%)
Jan 10, 2022
6.180
6.270
6.070
6.230
147,465
+0.20(+3.32%)
Jan 07, 2022
5.980
6.170
5.980
6.030
52,089
+0.02(+0.33%)
Jan 06, 2022
6.130
6.140
5.940
6.010
116,113
-0.11(-1.80%)
Jan 05, 2022
6.350
6.400
6.080
6.120
211,792
-0.23(-3.62%)
Jan 04, 2022
6.510
6.510
6.280
6.350
171,666
-0.01(-0.16%)
Dec 31, 2021
6.360
6.360
6.360
0
-0.07(-1.09%)
Dec 30, 2021
6.360
6.600
6.360
6.430
113,941
+0.03(+0.47%)
Dec 29, 2021
6.510
6.590
6.370
6.400
342,020
-0.29(-4.33%)
Dec 24, 2021
6.690
6.690
6.690
0
+0.02(+0.30%)
Dec 23, 2021
6.600
6.710
6.530
6.670
96,455
+0.13(+1.99%)
Dec 22, 2021
6.470
6.570
6.460
6.540
77,915
-0.01(-0.15%)
Dec 21, 2021
6.350
6.590
6.320
6.550
159,320
+0.22(+3.48%)
Dec 20, 2021
6.350
6.420
6.230
6.330
146,069
-0.23(-3.51%)
Dec 17, 2021
6.260
6.570
6.230
6.560
128,653
+0.21(+3.31%)
Dec 16, 2021
6.450
6.560
6.300
6.350
110,739
-0.11(-1.70%)
Dec 15, 2021
6.400
6.490
6.230
6.460
116,470
+0.07(+1.10%)
Dec 14, 2021
6.400
6.560
6.350
6.390
108,012
-0.15(-2.29%)
Dec 13, 2021
6.640
6.640
6.440
6.540
175,497
-0.10(-1.51%)
Dec 10, 2021
6.820
6.850
6.600
6.640
374,834
-0.16(-2.35%)
Dec 09, 2021
6.930
7.060
6.780
6.800
104,819
-0.20(-2.86%)
Dec 08, 2021
6.860
7.110
6.820
7.000
86,624
+0.11(+1.60%)
Dec 07, 2021
6.710
6.990
6.710
6.890
85,271
+0.20(+2.99%)
Dec 06, 2021
6.520
6.770
6.410
6.690
143,003
+0.09(+1.36%)
Dec 03, 2021
6.800
6.800
6.550
6.600
137,023
-0.20(-2.94%)
Dec 02, 2021
6.620
6.850
6.620
6.800
120,131
+0.13(+1.95%)
Dec 01, 2021
7.120
7.120
6.670
6.670
213,395
-0.34(-4.85%)
Nov 30, 2021
7.160
7.210
6.880
7.010
133,683
-0.17(-2.37%)
Nov 29, 2021
7.390
7.400
7.160
7.180
189,566
-0.12(-1.64%)
Nov 26, 2021
7.260
7.410
7.240
7.300
185,773
-0.21(-2.80%)
Nov 25, 2021
7.450
7.530
7.450
7.510
25,967
+0.02(+0.27%)
Nov 24, 2021
7.290
7.530
7.250
7.490
88,758
+0.14(+1.90%)
Nov 23, 2021
7.390
7.540
7.260
7.350
114,759
-0.05(-0.68%)
Nov 22, 2021
7.620
7.690
7.300
7.400
630,379
-0.20(-2.63%)
Nov 19, 2021
7.730
7.780
7.600
7.600
88,905
+0.03(+0.40%)
Nov 18, 2021
8.030
8.050
7.540
7.570
855,782
-0.57(-7.00%)
Nov 17, 2021
8.420
8.460
8.130
8.140
133,866
-0.29(-3.44%)
Nov 16, 2021
8.460
8.500
8.280
8.430
150,386
-0.09(-1.06%)
Nov 15, 2021
8.740
8.830
8.520
8.520
241,255
-0.13(-1.50%)
Nov 12, 2021
8.310
8.650
8.310
8.650
572,164
+0.50(+6.13%)
Nov 11, 2021
7.910
8.200
7.910
8.150
72,256
+0.27(+3.43%)
Nov 10, 2021
8.060
7.830
7.880
549,414
-0.34(-4.14%)
Nov 09, 2021
8.220
8.270
7.910
8.220
209,743
-0.03(-0.36%)
Nov 08, 2021
7.750
8.300
7.680
8.250
434,700
+0.65(+8.55%)
Nov 05, 2021
7.590
7.660
7.440
7.600
248,554
-0.06(-0.78%)
Nov 04, 2021
7.710
7.780
7.630
7.660
72,151
-0.01(-0.13%)
Nov 03, 2021
7.480
7.750
7.450
7.670
226,206
+0.21(+2.82%)
Nov 02, 2021
7.550
7.620
7.410
7.460
98,264
-0.10(-1.32%)
Nov 01, 2021
7.330
7.570
7.330
7.560
87,393
+0.23(+3.14%)
Oct 29, 2021
7.370
7.440
7.330
7.330
79,681
-0.06(-0.81%)
Oct 28, 2021
7.340
7.430
7.310
7.390
117,209
+0.05(+0.68%)
Oct 27, 2021
7.550
7.620
7.340
7.340
147,028
-0.21(-2.78%)
Oct 26, 2021
7.690
7.550
7.550
91,205
-0.15(-1.95%)
Oct 25, 2021
7.660
7.730
7.610
7.700
73,934
+0.02(+0.26%)
Oct 22, 2021
7.810
7.810
7.620
7.680
87,679
-0.17(-2.17%)
Oct 21, 2021
7.720
7.960
7.720
7.850
107,447
+0.08(+1.03%)
Oct 20, 2021
7.770
7.810
7.610
7.770
145,588
-0.05(-0.64%)
Oct 19, 2021
7.360
7.820
7.350
7.820
217,504
+0.46(+6.25%)
Oct 18, 2021
7.360
7.400
7.330
7.360
49,039
-0.05(-0.67%)
Oct 15, 2021
7.530
7.540
7.410
7.410
91,821
-0.10(-1.33%)
Oct 14, 2021
7.480
7.620
7.420
7.510
77,048
+0.09(+1.21%)
Oct 13, 2021
7.420
7.540
7.400
7.420
35,329
-0.01(-0.13%)
Oct 12, 2021
7.400
7.530
7.390
7.430
80,740
-0.07(-0.93%)
Oct 08, 2021
7.500
7.500
7.500
0
-0.17(-2.22%)
Oct 07, 2021
7.660
7.810
7.540
7.670
54,750
+0.12(+1.59%)
Oct 06, 2021
7.480
7.570
7.450
7.550
74,750
+0.00(+0.00%)
Oct 05, 2021
7.430
7.600
7.430
7.550
111,922
+0.12(+1.62%)
Oct 04, 2021
7.600
7.640
7.430
7.430
106,111
-0.26(-3.38%)
Oct 01, 2021
7.740
7.750
7.590
7.690
73,512
-0.05(-0.65%)
Sep 30, 2021
7.800
7.830
7.660
7.740
89,146
-0.04(-0.51%)
Sep 29, 2021
7.910
7.970
7.780
7.780
83,909
-0.11(-1.39%)
Sep 28, 2021
8.010
8.080
7.890
7.890
67,847
-0.19(-2.35%)
Sep 27, 2021
7.910
8.150
7.910
8.080
62,250
+0.14(+1.76%)
Sep 24, 2021
8.130
8.130
7.920
7.940
61,436
-0.19(-2.34%)
Sep 23, 2021
8.110
8.180
8.070
8.130
78,240
+0.13(+1.63%)
Sep 22, 2021
7.880
8.060
7.880
8.000
131,960
+0.16(+2.04%)
Sep 21, 2021
7.850
7.960
7.830
7.840
55,422
-0.01(-0.13%)
Sep 20, 2021
7.940
7.970
7.800
7.850
133,139
-0.27(-3.33%)
Sep 17, 2021
8.030
8.130
8.030
8.120
46,091
+0.03(+0.37%)
Sep 16, 2021
8.070
8.140
8.030
8.090
72,227
+0.00(+0.00%)
Sep 15, 2021
7.960
8.120
7.960
8.090
126,418
+0.08(+1.00%)
Sep 14, 2021
8.200
8.250
7.970
8.010
147,206
-0.21(-2.55%)
Sep 13, 2021
8.390
8.390
8.130
8.220
93,081
-0.11(-1.32%)
Sep 10, 2021
8.500
8.510
8.330
8.330
97,794
-0.20(-2.34%)
Sep 09, 2021
8.550
8.630
8.500
8.530
81,604
-0.04(-0.47%)
Sep 08, 2021
8.740
8.770
8.570
8.570
77,257
-0.21(-2.39%)
Sep 07, 2021
8.810
8.910
8.770
8.780
69,620
-0.07(-0.79%)
Sep 03, 2021
8.850
8.850
8.850
0
-0.04(-0.45%)
Sep 02, 2021
8.760
9.000
8.760
8.890
61,621
+0.10(+1.14%)
Sep 01, 2021
8.920
8.950
8.780
8.790
55,659
-0.10(-1.12%)
Aug 31, 2021
8.720
8.970
8.700
8.890
76,371
+0.20(+2.30%)
Aug 30, 2021
8.760
8.790
8.630
8.690
82,049
-0.10(-1.14%)
Aug 27, 2021
8.740
8.870
8.740
8.790
32,446
+0.03(+0.34%)
Aug 26, 2021
8.790
8.940
8.700
8.760
51,836
-0.05(-0.57%)
Aug 25, 2021
8.920
8.930
8.810
8.810
55,030
-0.11(-1.23%)
Aug 24, 2021
8.760
8.920
8.760
8.920
51,707
+0.14(+1.59%)
Aug 23, 2021
8.610
8.800
8.610
8.780
72,243
+0.19(+2.21%)
Aug 20, 2021
8.570
8.680
8.510
8.590
55,606
+0.04(+0.47%)
Aug 19, 2021
8.650
8.710
8.510
8.550
79,270
-0.15(-1.72%)
Aug 18, 2021
8.740
8.860
8.540
8.700
69,901
+0.09(+1.05%)
Aug 17, 2021
8.640
8.730
8.520
8.610
127,471
-0.06(-0.69%)
Aug 16, 2021
8.830
8.830
8.630
8.670
133,968
-0.18(-2.03%)
Aug 13, 2021
9.030
9.030
8.830
8.850
149,044
-0.20(-2.21%)
Aug 12, 2021
9.220
9.220
9.010
9.050
114,442
-0.17(-1.84%)
Aug 11, 2021
9.370
9.370
9.190
9.220
78,559
-0.18(-1.91%)
Aug 10, 2021
9.430
9.550
9.320
9.400
55,511
-0.04(-0.42%)
Aug 09, 2021
9.320
9.440
9.170
9.440
95,287
+0.08(+0.85%)
Aug 06, 2021
9.260
9.400
9.150
9.360
63,207
+0.11(+1.19%)
Aug 05, 2021
9.040
9.370
9.040
9.250
177,924
+0.20(+2.21%)
Aug 04, 2021
9.220
9.340
9.040
9.050
151,597
-0.29(-3.10%)
Aug 03, 2021
9.450
9.450
9.250
9.340
105,150
-0.06(-0.64%)
Jul 30, 2021
9.400
9.400
9.400
0
-0.15(-1.57%)
Jul 29, 2021
9.850
9.850
9.540
9.550
70,583
-0.23(-2.35%)
Jul 28, 2021
9.410
9.840
9.340
9.780
512,211
+0.63(+6.89%)
Jul 27, 2021
9.550
9.550
9.060
9.150
290,299
-0.24(-2.56%)
Jul 26, 2021
9.290
9.530
9.240
9.390
117,343
+0.04(+0.43%)
Jul 23, 2021
9.420
9.420
9.280
9.350
83,415
-0.06(-0.64%)
Jul 22, 2021
9.660
9.660
9.390
9.410
41,748
-0.26(-2.69%)
Jul 21, 2021
9.550
9.680
9.490
9.670
96,626
+0.17(+1.79%)
Jul 20, 2021
9.290
9.530
9.200
9.500
73,963
+0.19(+2.04%)
Jul 19, 2021
9.230
9.380
9.120
9.310
168,538
-0.06(-0.64%)
Jul 16, 2021
9.600
9.640
9.300
9.370
176,332
-0.22(-2.29%)
Jul 15, 2021
9.680
9.820
9.430
9.590
263,431
-0.08(-0.83%)
Jul 14, 2021
10.28
10.28
9.670
9.670
239,284
-0.55(-5.38%)
Jul 13, 2021
10.22
10.53
10.21
10.22
194,175
+0.09(+0.89%)
Jul 12, 2021
10.09
10.20
10.00
10.13
94,688
+0.02(+0.20%)
Jul 09, 2021
10.08
10.14
9.990
10.11
78,758
+0.05(+0.50%)
Jul 08, 2021
9.970
10.11
9.860
10.06
143,962
-0.09(-0.89%)
Jul 07, 2021
10.36
10.36
10.01
10.15
180,909
-0.15(-1.46%)
Jul 06, 2021
10.33
10.46
10.23
10.30
208,280
-0.02(-0.19%)
Jul 05, 2021
10.26
10.37
10.26
10.32
36,145
-0.01(-0.10%)
Jul 02, 2021
10.51
10.56
10.31
10.33
216,283
-0.22(-2.09%)
Jun 30, 2021
10.55
10.55
10.55
0
-0.04(-0.38%)
Jun 29, 2021
10.81
10.91
10.58
10.59
86,908
-0.18(-1.67%)
Jun 28, 2021
10.62
10.90
10.62
10.77
138,381
+0.17(+1.60%)
Jun 25, 2021
10.72
10.72
10.57
10.60
91,244
-0.15(-1.40%)
Jun 24, 2021
10.50
10.77
10.48
10.75
430,311
+0.34(+3.27%)
Jun 23, 2021
10.28
10.50
10.28
10.41
113,944
+0.11(+1.07%)
Jun 22, 2021
10.37
10.40
10.21
10.30
57,915
-0.04(-0.39%)
Jun 21, 2021
10.19
10.37
10.08
10.34
102,840
+0.11(+1.08%)
Jun 18, 2021
10.35
10.48
10.21
10.23
156,824
-0.19(-1.82%)
Jun 17, 2021
10.48
10.61
10.38
10.42
87,353
-0.05(-0.48%)
Jun 16, 2021
10.45
10.52
10.29
10.47
96,929
+0.02(+0.19%)
Jun 15, 2021
10.66
10.81
10.40
10.45
132,349
-0.26(-2.43%)
Jun 14, 2021
10.90
11.00
10.66
10.71
140,171
-0.19(-1.74%)
Jun 11, 2021
10.83
10.94
10.76
10.90
51,559
+0.07(+0.65%)
Jun 10, 2021
11.24
11.24
10.73
10.83
202,178
-0.34(-3.04%)
Jun 09, 2021
11.12
11.53
11.06
11.17
390,697
+0.12(+1.09%)
Jun 08, 2021
11.15
11.15
10.77
11.05
122,316
+0.06(+0.55%)
Jun 07, 2021
10.56
11.02
10.48
10.99
304,627
+0.45(+4.27%)
Jun 04, 2021
10.95
10.96
10.51
10.54
138,312
-0.23(-2.14%)
Jun 03, 2021
11.08
11.43
10.73
10.77
452,873
-0.04(-0.37%)
Jun 02, 2021
10.39
10.82
10.30
10.81
273,990
+0.52(+5.05%)
Jun 01, 2021
10.58
10.62
10.22
10.29
163,375
-0.16(-1.53%)
May 31, 2021
10.49
10.60
10.40
10.45
196,841
-0.13(-1.23%)
May 28, 2021
10.30
10.77
10.29
10.58
412,020
+0.35(+3.42%)
May 27, 2021
10.28
10.31
9.970
10.23
120,436
+0.09(+0.89%)
May 26, 2021
9.860
10.18
9.800
10.14
489,090
+0.40(+4.11%)
May 25, 2021
9.550
9.940
9.550
9.740
158,076
+0.23(+2.42%)
May 21, 2021
9.510
9.510
9.510
0
+0.02(+0.21%)
May 20, 2021
9.460
9.590
9.380
9.490
69,470
+0.01(+0.11%)
May 19, 2021
9.410
9.480
9.280
9.480
94,099
-0.14(-1.46%)
May 18, 2021
9.470
9.740
9.430
9.620
223,452
+0.14(+1.48%)
May 17, 2021
9.350
9.540
9.290
9.480
97,394
+0.15(+1.61%)
May 14, 2021
9.180
9.410
9.130
9.330
142,289
+0.21(+2.30%)
May 13, 2021
9.400
9.600
9.000
9.120
202,290
-0.22(-2.36%)
May 12, 2021
9.710
9.800
9.340
9.340
260,954
-0.44(-4.50%)
May 11, 2021
9.460
9.850
9.400
9.780
229,481
-0.10(-1.01%)
May 10, 2021
10.38
10.38
9.850
9.880
186,795
-0.51(-4.91%)
May 07, 2021
10.03
10.56
10.02
10.39
208,898
+0.49(+4.95%)
May 06, 2021
10.25
10.25
9.770
9.900
279,992
-0.45(-4.35%)
May 05, 2021
10.33
10.50
10.27
10.35
198,847
+0.02(+0.19%)
May 04, 2021
10.38
10.41
10.09
10.33
249,764
-0.14(-1.34%)
May 03, 2021
10.88
10.88
10.46
10.47
200,818
-0.38(-3.50%)
Apr 30, 2021
10.85
11.08
10.76
10.85
115,457
-0.08(-0.73%)
Apr 29, 2021
11.17
11.18
10.71
10.93
190,326
-0.24(-2.15%)
Apr 28, 2021
10.80
11.21
10.69
11.17
259,192
+0.41(+3.81%)
Apr 27, 2021
10.96
11.05
10.72
10.76
118,169
-0.10(-0.92%)
Apr 26, 2021
10.80
10.92
10.69
10.86
106,404
+0.10(+0.93%)
Apr 23, 2021
10.58
10.83
10.50
10.76
150,463
+0.23(+2.18%)
Apr 22, 2021
10.68
10.78
10.44
10.53
178,379
-0.10(-0.94%)
Apr 21, 2021
10.24
10.63
10.10
10.63
193,600
+0.36(+3.51%)
Apr 20, 2021
10.90
11.00
10.21
10.27
405,866
-0.53(-4.91%)
Apr 19, 2021
10.73
11.09
10.62
10.80
184,731
+0.03(+0.28%)
Apr 16, 2021
10.63
10.80
10.45
10.77
240,839
+0.12(+1.13%)
Apr 15, 2021
10.88
11.04
10.62
10.65
259,538
-0.17(-1.57%)
Apr 14, 2021
11.12
11.14
10.80
10.82
295,347
-0.33(-2.96%)
Apr 13, 2021
10.78
11.25
10.78
11.15
247,371
+0.11(+1.00%)
Apr 12, 2021
11.41
11.42
10.97
11.04
398,259
-0.63(-5.40%)
Apr 09, 2021
11.62
11.88
11.50
11.67
226,845
-0.03(-0.26%)
Apr 08, 2021
11.69
11.80
11.46
11.70
177,949
+0.09(+0.78%)
Apr 07, 2021
12.05
12.06
11.60
11.61
299,880
-0.45(-3.73%)
Apr 06, 2021
12.22
12.29
12.02
12.06
113,781
-0.23(-1.87%)
Apr 05, 2021
12.49
12.49
12.15
12.29
179,626
+0.02(+0.16%)
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.