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:
ACRHF
)
0.2800
UNCHANGED
Streaming Delayed Price
Updated: 3:55 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 (%)
Apr 28, 2023
0.4150
0.4150
0.3500
0.4150
12,461
+0.01(+3.75%)
Apr 27, 2023
0.3936
0.4800
0.3920
0.4000
24,257
+0.02(+4.88%)
Apr 26, 2023
0.3777
0.3995
0.3631
0.3814
44,222
-0.01(-1.57%)
Apr 25, 2023
0.4100
0.4100
0.3780
0.3875
6,863
-0.02(-4.32%)
Apr 24, 2023
0.3949
0.4400
0.3800
0.4050
211,781
-0.02(-5.59%)
Apr 21, 2023
0.4160
0.4298
0.3950
0.4290
48,864
+0.01(+3.37%)
Apr 20, 2023
0.4300
0.4375
0.3673
0.4150
48,246
-0.03(-7.72%)
Apr 19, 2023
0.4663
0.4693
0.4300
0.4497
37,694
-0.00(-0.99%)
Apr 18, 2023
0.4197
0.4542
0.4197
0.4542
21,656
-0.03(-5.75%)
Apr 17, 2023
0.4101
0.4819
0.4101
0.4819
7,675
+0.07(+17.45%)
Apr 14, 2023
0.4525
0.4750
0.4101
0.4103
5,186
-0.06(-12.70%)
Apr 13, 2023
0.4703
0.4900
0.4550
0.4700
35,249
-0.00(-0.44%)
Apr 12, 2023
0.4660
0.4800
0.4500
0.4721
3,974
-0.00(-0.08%)
Apr 11, 2023
0.3950
0.4725
0.3950
0.4725
36,191
+0.01(+2.74%)
Apr 10, 2023
0.4501
0.4900
0.4101
0.4599
6,510
-0.03(-6.14%)
Apr 06, 2023
0.4400
0.5200
0.4300
0.4900
10,928
-0.01(-2.00%)
Apr 05, 2023
0.4400
0.5200
0.4260
0.5000
8,159
+0.03(+5.82%)
Apr 04, 2023
0.4353
0.5200
0.4250
0.4725
3,359
+0.01(+2.72%)
Apr 03, 2023
0.4000
0.5200
0.4000
0.4600
27,239
-0.06(-11.54%)
Mar 31, 2023
0.5100
0.5200
0.4500
0.5200
11,341
+0.01(+2.87%)
Mar 30, 2023
0.4000
0.5400
0.4000
0.5055
13,737
+0.04(+7.55%)
Mar 29, 2023
0.5300
0.5500
0.4500
0.4700
17,946
-0.06(-11.29%)
Mar 28, 2023
0.4694
0.5500
0.4694
0.5298
46,982
+0.04(+8.68%)
Mar 27, 2023
0.4706
0.5100
0.4490
0.4875
12,594
-0.01(-2.50%)
Mar 24, 2023
0.5050
0.5100
0.4500
0.5000
18,836
-0.02(-3.85%)
Mar 23, 2023
0.5464
0.5464
0.5000
0.5200
13,211
-0.02(-3.86%)
Mar 22, 2023
0.5000
0.5409
0.4581
0.5409
87,004
+0.02(+4.02%)
Mar 21, 2023
0.5155
0.5408
0.5000
0.5200
9,102
+0.01(+0.97%)
Mar 20, 2023
0.4600
0.5410
0.4600
0.5150
3,378
-0.02(-3.38%)
Mar 17, 2023
0.5510
0.5510
0.5000
0.5330
27,141
-0.02(-3.27%)
Mar 16, 2023
0.5000
0.5510
0.5000
0.5510
22,299
+0.05(+10.64%)
Mar 15, 2023
0.5309
0.5350
0.4980
0.4980
24,504
-0.04(-7.90%)
Mar 14, 2023
0.5250
0.5407
0.5001
0.5407
22,405
+0.02(+3.98%)
Mar 13, 2023
0.4950
0.5299
0.4950
0.5200
27,426
-0.01(-1.89%)
Mar 10, 2023
0.5230
0.5650
0.4960
0.5300
20,735
-0.01(-0.93%)
Mar 09, 2023
0.5400
0.5400
0.5300
0.5350
63,045
+0.00(+0.00%)
Mar 08, 2023
0.5099
0.5500
0.5099
0.5350
38,635
+0.00(+0.00%)
Mar 07, 2023
0.5700
0.5700
0.5340
0.5350
2,398,708
-0.02(-4.38%)
Mar 06, 2023
0.5879
0.5879
0.5501
0.5595
5,860
-0.03(-4.83%)
Mar 03, 2023
0.5000
0.5879
0.5000
0.5879
29,073
+0.04(+6.62%)
Mar 02, 2023
0.5600
0.5800
0.5000
0.5514
46,663
-0.02(-3.97%)
Mar 01, 2023
0.5725
0.5800
0.5600
0.5742
23,298
-0.01(-1.00%)
Feb 28, 2023
0.5725
0.5800
0.5625
0.5800
72,021
+0.00(+0.00%)
Feb 27, 2023
0.5650
0.5975
0.5650
0.5800
23,291
+0.00(+0.35%)
Feb 24, 2023
0.5900
0.5993
0.5650
0.5780
16,992
-0.01(-2.03%)
Feb 23, 2023
0.5800
0.6299
0.5600
0.5900
102,831
-0.04(-6.33%)
Feb 22, 2023
0.6050
0.6299
0.5740
0.6299
5,413
+0.02(+4.12%)
Feb 21, 2023
0.5950
0.6299
0.5800
0.6050
5,629
+0.00(+0.50%)
Feb 17, 2023
0.6000
0.6300
0.5600
0.6020
170,360
-0.02(-2.90%)
Feb 16, 2023
0.6400
0.6600
0.6082
0.6200
56,445
-0.02(-3.13%)
Feb 15, 2023
0.6609
0.6609
0.6000
0.6400
26,814
-0.01(-1.27%)
Feb 14, 2023
0.6436
0.6501
0.6273
0.6482
22,143
+0.01(+1.28%)
Feb 13, 2023
0.6400
0.6808
0.6380
0.6400
30,529
-0.01(-2.19%)
Feb 10, 2023
0.6810
0.7200
0.6300
0.6543
12,862
-0.02(-3.07%)
Feb 09, 2023
0.7019
0.7400
0.6272
0.6750
190,493
-0.07(-10.00%)
Feb 08, 2023
0.7100
0.7779
0.7100
0.7500
30,013
+0.04(+5.63%)
Feb 07, 2023
0.7874
0.7874
0.7100
0.7100
33,185
-0.01(-0.84%)
Feb 06, 2023
0.7200
0.7650
0.7140
0.7160
28,186
-0.03(-4.52%)
Feb 03, 2023
0.7500
0.7500
0.7000
0.7499
52,698
-0.02(-2.61%)
Feb 02, 2023
0.7200
0.7800
0.7000
0.7700
77,157
+0.07(+10.00%)
Feb 01, 2023
0.7500
0.7633
0.6800
0.7000
127,253
+0.00(+0.00%)
Jan 31, 2023
0.6700
0.7000
0.6400
0.7000
43,521
+0.03(+4.48%)
Jan 30, 2023
0.7000
0.7150
0.6672
0.6700
18,972
-0.01(-1.47%)
Jan 27, 2023
0.6300
0.7061
0.6300
0.6800
108,468
+0.04(+6.73%)
Jan 26, 2023
0.7500
0.7500
0.6250
0.6371
63,895
-0.01(-1.98%)
Jan 25, 2023
0.6325
0.6785
0.6318
0.6500
16,511
+0.02(+2.77%)
Jan 24, 2023
0.6350
0.6350
0.6228
0.6325
24,463
+0.00(+0.40%)
Jan 23, 2023
0.6027
0.6445
0.6015
0.6300
30,137
+0.03(+5.00%)
Jan 20, 2023
0.5857
0.6050
0.5857
0.6000
16,435
+0.01(+1.47%)
Jan 19, 2023
0.5650
0.5913
0.5400
0.5913
32,568
-0.00(-0.62%)
Jan 18, 2023
0.6300
0.6593
0.5530
0.5950
290,544
-0.02(-2.48%)
Jan 17, 2023
0.6000
0.6373
0.6000
0.6101
27,060
-0.01(-1.91%)
Jan 13, 2023
0.6490
0.6490
0.5782
0.6220
18,936
-0.00(-0.48%)
Jan 12, 2023
0.4860
0.6325
0.4860
0.6250
210,393
+0.03(+4.17%)
Jan 11, 2023
0.6200
0.6400
0.6000
0.6000
19,623
+0.00(+0.82%)
Jan 10, 2023
0.6111
0.6232
0.5900
0.5951
21,646
-0.00(-0.39%)
Jan 09, 2023
0.5800
0.6350
0.5700
0.5974
162,686
+0.03(+4.81%)
Jan 06, 2023
0.5550
0.6526
0.5550
0.5700
100,808
+0.02(+3.64%)
Jan 05, 2023
0.5350
0.5800
0.5150
0.5500
72,028
-0.01(-1.79%)
Jan 04, 2023
0.5000
0.5720
0.5000
0.5600
220,519
+0.06(+12.45%)
Jan 03, 2023
0.4742
0.5100
0.4500
0.4980
84,254
-0.01(-2.35%)
Dec 30, 2022
0.4800
0.5150
0.4455
0.5100
159,167
+0.01(+2.00%)
Dec 29, 2022
0.4100
0.5250
0.4100
0.5000
196,998
-0.01(-0.99%)
Dec 28, 2022
0.5500
0.5700
0.4618
0.5050
179,006
-0.05(-8.18%)
Dec 27, 2022
0.6000
0.6100
0.5500
0.5500
83,728
-0.06(-9.84%)
Dec 23, 2022
0.5500
0.6240
0.5500
0.6100
90,152
+0.05(+8.93%)
Dec 22, 2022
0.6250
0.6500
0.5500
0.5600
173,721
-0.06(-9.97%)
Dec 21, 2022
0.6100
0.6950
0.6100
0.6220
93,425
-0.02(-2.81%)
Dec 20, 2022
0.6400
0.6727
0.6000
0.6400
139,095
-0.01(-1.54%)
Dec 19, 2022
0.6500
0.7510
0.6500
0.6500
133,754
-0.12(-15.04%)
Dec 16, 2022
0.7625
0.7800
0.7100
0.7651
73,542
+0.02(+2.77%)
Dec 15, 2022
0.7550
0.8300
0.7445
0.7445
47,535
-0.05(-5.76%)
Dec 14, 2022
0.7949
0.8500
0.7900
0.7900
54,848
-0.00(-0.01%)
Dec 13, 2022
0.8471
0.8698
0.7900
0.7901
85,391
-0.02(-2.23%)
Dec 12, 2022
0.8325
0.8850
0.7900
0.8081
39,707
-0.04(-4.93%)
Dec 09, 2022
0.8800
0.9079
0.8450
0.8500
71,188
-0.03(-2.87%)
Dec 08, 2022
0.9500
1.000
0.8500
0.8751
46,531
-0.07(-7.30%)
Dec 07, 2022
0.9600
1.070
0.9200
0.9440
269,709
-0.07(-6.53%)
Dec 06, 2022
1.080
1.160
0.9901
1.010
98,367
-0.02(-1.94%)
Dec 05, 2022
1.150
1.250
1.020
1.030
196,111
-0.10(-8.85%)
Dec 02, 2022
1.030
1.200
0.9800
1.130
217,429
+0.11(+10.78%)
Dec 01, 2022
1.005
1.020
0.9600
1.020
148,779
+0.01(+0.99%)
Nov 30, 2022
1.010
1.020
0.9600
1.010
76,290
-0.01(-0.98%)
Nov 29, 2022
1.000
1.020
1.000
1.020
22,704
+0.00(+0.00%)
Nov 28, 2022
1.000
1.020
1.000
1.020
24,689
+0.01(+0.99%)
Nov 25, 2022
0.9600
1.020
0.9600
1.010
91,423
+0.05(+5.21%)
Nov 23, 2022
1.000
1.030
0.9600
0.9600
16,546
+0.01(+0.95%)
Nov 22, 2022
0.9370
1.050
0.9340
0.9510
67,004
-0.03(-3.01%)
Nov 21, 2022
1.040
1.050
0.9805
0.9805
49,936
-0.06(-5.72%)
Nov 18, 2022
1.050
1.080
1.000
1.040
85,071
-0.01(-0.95%)
Nov 17, 2022
1.080
1.080
0.9800
1.050
25,008
+0.05(+5.00%)
Nov 16, 2022
1.030
1.050
0.9940
1.000
52,311
-0.01(-0.99%)
Nov 15, 2022
1.012
1.100
1.000
1.010
65,478
+0.01(+1.00%)
Nov 14, 2022
1.060
1.150
1.000
1.000
95,621
+0.01(+1.01%)
Nov 11, 2022
1.000
1.040
0.9800
0.9900
75,642
+0.01(+1.02%)
Nov 10, 2022
0.9455
1.000
0.9000
0.9800
104,747
+0.13(+15.29%)
Nov 09, 2022
1.030
1.120
0.8350
0.8500
105,123
-0.16(-15.84%)
Nov 08, 2022
1.050
1.050
0.9500
1.010
47,498
+0.05(+5.21%)
Nov 07, 2022
1.030
1.080
0.9103
0.9600
68,180
-0.05(-4.95%)
Nov 04, 2022
1.000
1.050
0.9500
1.010
80,336
+0.01(+1.00%)
Nov 03, 2022
1.015
1.120
0.9300
1.000
57,298
+0.04(+3.63%)
Nov 02, 2022
0.9200
1.050
0.9200
0.9650
66,398
-0.10(-8.96%)
Nov 01, 2022
1.140
1.160
0.9870
1.060
138,463
-0.07(-6.19%)
Oct 31, 2022
0.8603
1.200
0.8400
1.130
266,840
+0.23(+25.91%)
Oct 28, 2022
0.8790
0.9060
0.8650
0.8975
38,355
+0.07(+8.13%)
Oct 27, 2022
0.8700
0.9300
0.8112
0.8300
88,822
-0.06(-7.19%)
Oct 26, 2022
0.8400
0.9300
0.8400
0.8943
273,787
+0.05(+6.46%)
Oct 25, 2022
0.6660
0.8900
0.6600
0.8400
479,310
+0.18(+28.05%)
Oct 24, 2022
0.6260
0.6560
0.6012
0.6560
15,427
+0.03(+4.93%)
Oct 21, 2022
0.6390
0.6690
0.6250
0.6252
20,176
+0.00(+0.03%)
Oct 20, 2022
0.6000
0.6450
0.6000
0.6250
76,357
+0.03(+4.17%)
Oct 19, 2022
0.5755
0.6500
0.5755
0.6000
33,485
-0.00(-0.66%)
Oct 18, 2022
0.6570
0.6690
0.5950
0.6040
19,700
-0.04(-6.36%)
Oct 17, 2022
0.6350
0.6697
0.6122
0.6450
45,681
+0.03(+4.03%)
Oct 14, 2022
0.6600
0.6697
0.6200
0.6200
23,398
-0.01(-0.80%)
Oct 13, 2022
0.5800
0.6697
0.5800
0.6250
20,613
+0.05(+8.17%)
Oct 12, 2022
0.5475
0.5830
0.5384
0.5778
49,221
-0.00(-0.12%)
Oct 11, 2022
0.7198
0.7200
0.5500
0.5785
81,960
-0.10(-15.11%)
Oct 10, 2022
0.6600
0.7665
0.6600
0.6815
196,877
-0.07(-9.72%)
Oct 07, 2022
0.9100
0.9800
0.6400
0.7549
439,089
-0.14(-15.42%)
Oct 06, 2022
0.5715
0.8925
0.5360
0.8925
145,463
+0.34(+62.48%)
Oct 05, 2022
0.5800
0.5800
0.4889
0.5493
47,127
-0.03(-5.29%)
Oct 04, 2022
0.5769
0.5800
0.5600
0.5800
43,644
+0.02(+3.87%)
Oct 03, 2022
0.5150
0.5769
0.5150
0.5584
33,130
+0.04(+8.62%)
Sep 30, 2022
0.4770
0.5560
0.4770
0.5141
8,822
-0.02(-3.91%)
Sep 29, 2022
0.5650
0.5650
0.4901
0.5350
32,166
-0.04(-7.76%)
Sep 28, 2022
0.5600
0.6100
0.5370
0.5800
28,001
+0.03(+5.45%)
Sep 27, 2022
0.5768
0.5768
0.5096
0.5500
14,592
+0.03(+4.96%)
Sep 26, 2022
0.5369
0.5768
0.5138
0.5240
40,798
-0.02(-3.85%)
Sep 23, 2022
0.4841
0.5710
0.4825
0.5450
101,797
+0.03(+4.87%)
Sep 22, 2022
0.5039
0.5350
0.4650
0.5197
44,229
-0.01(-2.75%)
Sep 21, 2022
0.4940
0.5490
0.4940
0.5344
68,838
+0.00(+0.72%)
Sep 20, 2022
0.5959
0.6019
0.4751
0.5306
138,459
-0.04(-6.91%)
Sep 19, 2022
0.5435
0.5900
0.5435
0.5700
45,009
+0.01(+1.24%)
Sep 16, 2022
0.5732
0.6099
0.5500
0.5630
53,245
-0.03(-5.06%)
Sep 15, 2022
0.6200
0.6200
0.5930
0.5930
8,271
-0.03(-4.34%)
Sep 14, 2022
0.6129
0.6350
0.5900
0.6199
12,425
+0.01(+0.96%)
Sep 13, 2022
0.6360
0.6360
0.5741
0.6140
97,725
-0.03(-4.06%)
Sep 12, 2022
0.6450
0.6501
0.6200
0.6400
39,820
+0.00(+0.00%)
Sep 09, 2022
0.6272
0.6500
0.6031
0.6400
64,987
+0.02(+3.23%)
Sep 08, 2022
0.6376
0.6558
0.6150
0.6200
15,316
-0.02(-3.14%)
Sep 07, 2022
0.6400
0.6550
0.6100
0.6401
11,246
+0.01(+1.60%)
Sep 06, 2022
0.6550
0.6550
0.6200
0.6300
77,032
-0.02(-3.45%)
Sep 02, 2022
0.6397
0.6650
0.6201
0.6525
80,340
+0.02(+3.57%)
Sep 01, 2022
0.6956
0.7097
0.6200
0.6300
138,296
-0.05(-7.35%)
Aug 31, 2022
0.7600
0.7661
0.6800
0.6800
109,074
-0.05(-7.41%)
Aug 30, 2022
0.7500
0.7500
0.7001
0.7344
48,721
+0.00(+0.60%)
Aug 29, 2022
0.7300
0.7300
0.6950
0.7300
95,778
-0.01(-0.68%)
Aug 26, 2022
0.7500
0.7930
0.7100
0.7350
35,609
-0.04(-4.55%)
Aug 25, 2022
0.7490
0.8240
0.7451
0.7700
116,347
+0.01(+1.73%)
Aug 24, 2022
0.7200
0.7701
0.6770
0.7569
83,616
+0.05(+7.38%)
Aug 23, 2022
0.6849
0.7080
0.6700
0.7049
37,045
+0.02(+2.83%)
Aug 22, 2022
0.7475
0.7500
0.6700
0.6855
88,516
-0.06(-7.99%)
Aug 19, 2022
0.8308
0.8308
0.7140
0.7450
62,226
-0.08(-10.24%)
Aug 18, 2022
0.8142
0.8699
0.8142
0.8300
22,511
+0.02(+1.94%)
Aug 17, 2022
0.8600
0.8919
0.7700
0.8142
60,954
+0.04(+5.74%)
Aug 16, 2022
0.8467
0.8800
0.7101
0.7700
178,017
-0.07(-8.83%)
Aug 15, 2022
0.7888
0.8500
0.7199
0.8446
52,240
+0.07(+9.09%)
Aug 12, 2022
0.7581
0.8250
0.7570
0.7742
24,674
+0.02(+2.27%)
Aug 11, 2022
0.7400
0.8263
0.7056
0.7570
155,964
+0.08(+11.32%)
Aug 10, 2022
0.6921
0.7449
0.6662
0.6800
51,151
+0.00(+0.00%)
Aug 09, 2022
0.7181
0.7300
0.6700
0.6800
51,458
-0.02(-2.86%)
Aug 08, 2022
0.6250
0.7447
0.6000
0.7000
40,401
+0.07(+12.00%)
Aug 05, 2022
0.5270
0.6600
0.5270
0.6250
91,045
+0.02(+2.46%)
Aug 04, 2022
0.6900
0.7000
0.6100
0.6100
153,200
-0.06(-9.23%)
Aug 03, 2022
0.7150
0.7150
0.6391
0.6720
24,807
+0.02(+3.38%)
Aug 02, 2022
0.6000
0.6550
0.6000
0.6500
113,359
+0.04(+6.56%)
Aug 01, 2022
0.6656
0.6656
0.6100
0.6100
29,778
-0.01(-1.63%)
Jul 29, 2022
0.6114
0.6325
0.5910
0.6201
30,414
+0.00(+0.00%)
Jul 28, 2022
0.5950
0.6201
0.5851
0.6201
18,420
+0.02(+3.77%)
Jul 27, 2022
0.6300
0.6300
0.5800
0.5976
18,011
-0.00(-0.42%)
Jul 26, 2022
0.6300
0.6300
0.5900
0.6001
56,507
+0.00(+0.02%)
Jul 25, 2022
0.5930
0.6325
0.5930
0.6000
17,811
-0.05(-7.69%)
Jul 22, 2022
0.6500
0.6500
0.6050
0.6500
51,756
+0.00(+0.00%)
Jul 21, 2022
0.6250
0.6800
0.5763
0.6500
96,562
-0.01(-1.52%)
Jul 20, 2022
0.6200
0.6750
0.6100
0.6600
142,829
+0.06(+10.00%)
Jul 19, 2022
0.6345
0.6400
0.5500
0.6000
369,616
-0.05(-8.35%)
Jul 18, 2022
0.6000
0.6761
0.5500
0.6547
138,871
+0.05(+9.12%)
Jul 15, 2022
0.6750
0.6760
0.6000
0.6000
52,162
-0.06(-9.49%)
Jul 14, 2022
0.6390
0.6779
0.6000
0.6629
21,948
+0.02(+3.58%)
Jul 13, 2022
0.6500
0.6665
0.5526
0.6400
18,116
+0.02(+3.23%)
Jul 12, 2022
0.6500
0.7085
0.6200
0.6200
20,958
-0.04(-6.06%)
Jul 11, 2022
0.8000
0.8000
0.6400
0.6600
66,072
-0.02(-2.94%)
Jul 08, 2022
0.6645
0.7400
0.6565
0.6800
37,514
+0.02(+2.33%)
Jul 07, 2022
0.6700
0.7200
0.6500
0.6645
46,232
+0.00(+0.09%)
Jul 06, 2022
0.6128
0.7260
0.6128
0.6639
39,451
-0.02(-2.37%)
Jul 05, 2022
0.7400
0.7400
0.6400
0.6800
102,692
-0.07(-9.93%)
Jul 01, 2022
0.7400
0.7949
0.7125
0.7550
22,674
-0.00(-0.44%)
Jun 30, 2022
0.7800
0.8100
0.6400
0.7583
101,511
-0.07(-8.08%)
Jun 29, 2022
0.8265
0.8400
0.7700
0.8250
20,103
+0.05(+7.14%)
Jun 28, 2022
0.8100
0.8450
0.7500
0.7700
114,111
-0.06(-7.77%)
Jun 27, 2022
0.7900
0.8450
0.7900
0.8349
19,133
-0.00(-0.13%)
Jun 24, 2022
0.8245
0.8650
0.7900
0.8360
35,241
+0.01(+0.72%)
Jun 23, 2022
0.7613
0.8300
0.7610
0.8300
38,806
+0.02(+1.85%)
Jun 22, 2022
0.7800
0.8425
0.7600
0.8149
42,963
+0.03(+4.47%)
Jun 21, 2022
0.8100
0.8650
0.7800
0.7800
58,161
-0.03(-3.70%)
Jun 17, 2022
0.8350
0.8350
0.7750
0.8100
55,697
-0.02(-2.99%)
Jun 16, 2022
0.8600
0.8800
0.7939
0.8350
101,299
-0.02(-1.81%)
Jun 15, 2022
0.7900
0.8800
0.7900
0.8504
36,430
+0.06(+7.65%)
Jun 14, 2022
0.8300
0.8300
0.7800
0.7900
62,074
-0.02(-2.47%)
Jun 13, 2022
0.8832
0.8863
0.8039
0.8100
104,293
-0.08(-8.99%)
Jun 10, 2022
0.8800
0.9020
0.8210
0.8900
21,766
+0.01(+1.14%)
Jun 09, 2022
0.9600
0.9600
0.8700
0.8800
65,739
+0.00(+0.00%)
Jun 08, 2022
0.9600
0.9600
0.8800
0.8800
38,270
-0.04(-4.30%)
Jun 07, 2022
0.9500
0.9600
0.8840
0.9195
96,849
-0.04(-3.71%)
Jun 06, 2022
0.9098
1.000
0.9098
0.9549
43,019
-0.01(-0.53%)
Jun 03, 2022
0.9500
0.9949
0.9500
0.9600
25,048
-0.03(-3.03%)
Jun 02, 2022
0.9550
0.9960
0.9300
0.9900
21,337
+0.04(+4.21%)
Jun 01, 2022
1.000
1.020
0.9200
0.9500
35,444
-0.05(-5.00%)
May 31, 2022
0.9000
1.000
0.9000
1.000
44,889
+0.07(+7.53%)
May 27, 2022
1.000
1.000
0.9000
0.9300
72,634
-0.06(-6.53%)
May 26, 2022
0.9500
1.000
0.9500
0.9950
35,791
+0.05(+4.74%)
May 25, 2022
1.000
1.000
0.9000
0.9500
59,048
+0.03(+3.26%)
May 24, 2022
1.000
1.042
0.9000
0.9200
208,245
-0.13(-12.38%)
May 23, 2022
1.055
1.060
1.020
1.050
36,505
-0.02(-1.87%)
May 20, 2022
1.070
1.120
0.9399
1.070
137,586
-0.03(-2.90%)
May 19, 2022
1.020
1.140
0.9000
1.102
62,804
+0.10(+10.20%)
May 18, 2022
1.050
1.050
0.9800
1.000
71,869
-0.05(-4.76%)
May 17, 2022
1.110
1.120
1.020
1.050
26,521
+0.03(+2.74%)
May 16, 2022
1.000
1.050
1.000
1.022
34,369
+0.02(+2.20%)
May 13, 2022
1.090
1.090
1.000
1.000
48,026
-0.02(-1.96%)
May 12, 2022
0.9700
1.080
0.9500
1.020
103,298
+0.02(+2.00%)
May 11, 2022
1.090
1.090
0.9650
1.000
133,482
-0.02(-2.10%)
May 10, 2022
1.105
1.170
1.000
1.022
138,761
-0.07(-6.28%)
May 09, 2022
1.140
1.160
1.070
1.090
101,974
-0.06(-5.22%)
May 06, 2022
1.210
1.280
1.038
1.150
209,850
-0.04(-3.36%)
May 05, 2022
1.200
1.282
1.080
1.190
29,262
-0.11(-8.46%)
May 04, 2022
1.110
1.310
1.050
1.300
178,282
+0.07(+5.69%)
May 03, 2022
1.145
1.300
1.145
1.230
59,066
-0.06(-4.65%)
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.