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
Verano Hldgs Corp
(OP:
VRNOF
)
4.190
-0.060 (-1.41%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Apr 30, 2024
5.024
6.500
4.817
6.280
2,164,836
+1.23(+24.36%)
Apr 29, 2024
4.850
5.180
4.710
5.050
171,293
+0.12(+2.43%)
Apr 26, 2024
4.660
5.180
4.660
4.930
157,667
+0.23(+4.92%)
Apr 25, 2024
4.750
5.150
4.699
4.699
179,601
-0.50(-9.64%)
Apr 24, 2024
5.000
5.200
4.740
5.200
73,249
+0.37(+7.66%)
Apr 23, 2024
4.920
5.040
4.800
4.830
117,006
+0.03(+0.63%)
Apr 22, 2024
4.914
5.050
4.700
4.800
139,107
-0.17(-3.42%)
Apr 19, 2024
5.310
5.400
4.620
4.970
82,936
-0.38(-7.10%)
Apr 18, 2024
5.170
5.420
5.120
5.350
121,458
-0.05(-0.93%)
Apr 17, 2024
4.800
5.400
4.800
5.400
219,141
+0.50(+10.20%)
Apr 16, 2024
4.925
4.980
4.700
4.900
175,605
-0.07(-1.41%)
Apr 15, 2024
5.000
5.090
4.480
4.970
158,755
-0.10(-1.97%)
Apr 12, 2024
5.250
5.350
4.620
5.070
596,258
-0.36(-6.63%)
Apr 11, 2024
5.600
5.640
5.220
5.430
210,750
-0.07(-1.27%)
Apr 10, 2024
5.710
5.890
5.250
5.500
58,262
-0.44(-7.41%)
Apr 09, 2024
6.000
6.040
5.820
5.940
173,956
-0.06(-1.00%)
Apr 08, 2024
5.940
6.080
5.750
6.000
147,071
+0.13(+2.21%)
Apr 05, 2024
5.390
5.950
5.380
5.870
508,799
+0.24(+4.26%)
Apr 04, 2024
6.110
6.370
5.010
5.630
794,124
-0.47(-7.70%)
Apr 03, 2024
5.930
6.120
5.750
6.100
457,258
+0.00(+0.00%)
Apr 02, 2024
6.000
6.300
5.820
6.100
626,488
-0.20(-3.17%)
Apr 01, 2024
6.070
6.300
2.767
6.300
552,810
+0.36(+6.06%)
Mar 28, 2024
6.050
6.450
5.810
5.940
231,591
-0.32(-5.11%)
Mar 27, 2024
5.380
6.300
5.370
6.260
354,008
+0.79(+14.44%)
Mar 26, 2024
5.210
5.500
5.210
5.470
244,135
+0.10(+1.86%)
Mar 25, 2024
5.823
5.890
5.240
5.370
162,763
-0.48(-8.21%)
Mar 22, 2024
5.990
6.030
5.660
5.850
231,586
-0.11(-1.85%)
Mar 21, 2024
5.130
6.000
5.000
5.960
321,499
+0.86(+16.86%)
Mar 20, 2024
5.180
5.250
4.970
5.100
134,760
-0.20(-3.77%)
Mar 19, 2024
5.450
5.500
5.180
5.300
214,202
-0.25(-4.50%)
Mar 18, 2024
5.200
5.600
5.140
5.550
383,074
+0.23(+4.32%)
Mar 15, 2024
4.324
5.400
4.324
5.320
472,807
+1.07(+25.18%)
Mar 14, 2024
4.300
4.322
4.150
4.250
82,386
-0.00(-0.00%)
Mar 13, 2024
4.240
4.410
4.120
4.250
233,718
+0.05(+1.19%)
Mar 12, 2024
4.450
4.520
4.050
4.200
303,497
-0.18(-4.11%)
Mar 11, 2024
4.740
4.740
4.160
4.380
181,209
-0.26(-5.60%)
Mar 08, 2024
4.700
4.950
4.550
4.640
166,783
+0.10(+2.20%)
Mar 07, 2024
4.590
4.718
4.260
4.540
403,973
-0.09(-1.94%)
Mar 06, 2024
5.035
5.070
4.350
4.630
336,867
-0.42(-8.32%)
Mar 05, 2024
4.940
5.090
4.770
5.050
342,517
+0.01(+0.20%)
Mar 04, 2024
5.050
5.090
4.900
5.040
391,477
-0.01(-0.20%)
Mar 01, 2024
5.040
5.150
4.920
5.050
694,745
-0.13(-2.51%)
Feb 29, 2024
5.370
5.550
4.810
5.180
1,509,584
-0.20(-3.67%)
Feb 28, 2024
5.610
5.610
5.290
5.377
131,478
-0.12(-2.21%)
Feb 27, 2024
5.720
5.870
5.499
5.499
167,127
-0.47(-7.89%)
Feb 26, 2024
5.940
6.120
5.620
5.970
314,492
-0.09(-1.49%)
Feb 23, 2024
5.885
6.100
5.840
6.060
600,665
+0.15(+2.54%)
Feb 22, 2024
5.880
6.040
5.790
5.910
361,457
+0.01(+0.17%)
Feb 21, 2024
5.800
5.930
5.710
5.900
176,780
+0.01(+0.17%)
Feb 20, 2024
6.267
6.267
5.596
5.890
449,683
-0.36(-5.76%)
Feb 16, 2024
6.150
6.340
5.940
6.250
242,674
-0.02(-0.36%)
Feb 15, 2024
5.980
6.460
5.950
6.272
241,192
+0.29(+4.89%)
Feb 14, 2024
5.700
5.980
5.220
5.980
339,116
+0.36(+6.41%)
Feb 13, 2024
5.900
5.900
5.350
5.620
345,405
-0.23(-3.93%)
Feb 12, 2024
6.330
6.350
5.520
5.850
715,400
-0.40(-6.40%)
Feb 09, 2024
6.466
6.540
6.180
6.250
308,587
-0.28(-4.29%)
Feb 08, 2024
6.520
6.640
6.120
6.530
864,433
-0.06(-0.91%)
Feb 07, 2024
6.550
6.700
6.410
6.590
271,989
-0.18(-2.66%)
Feb 06, 2024
6.490
6.950
6.250
6.770
617,145
+0.28(+4.31%)
Feb 05, 2024
6.910
6.910
6.332
6.490
562,706
-0.34(-4.98%)
Feb 02, 2024
6.550
7.080
6.400
6.830
1,887,186
+0.28(+4.27%)
Feb 01, 2024
5.980
6.560
5.880
6.550
893,685
+0.57(+9.53%)
Jan 31, 2024
6.080
6.080
5.680
5.980
397,672
-0.06(-0.99%)
Jan 30, 2024
6.050
6.180
5.900
6.040
347,432
+0.00(+0.00%)
Jan 29, 2024
5.900
6.040
5.710
6.040
148,232
+0.07(+1.17%)
Jan 26, 2024
5.860
6.070
5.860
5.970
469,923
-0.03(-0.50%)
Jan 25, 2024
5.890
6.040
5.720
6.000
362,962
+0.20(+3.45%)
Jan 24, 2024
5.190
6.000
5.160
5.800
683,207
+0.65(+12.62%)
Jan 23, 2024
5.220
5.260
5.020
5.150
108,696
-0.07(-1.34%)
Jan 22, 2024
5.000
5.280
5.000
5.220
378,324
+0.06(+1.16%)
Jan 19, 2024
4.770
5.230
4.500
5.160
656,427
+0.32(+6.50%)
Jan 18, 2024
5.220
5.226
4.650
4.845
182,737
-0.35(-6.65%)
Jan 17, 2024
5.250
5.280
5.040
5.190
219,391
-0.11(-2.08%)
Jan 16, 2024
5.440
5.560
4.940
5.300
679,421
+0.16(+3.11%)
Jan 12, 2024
4.763
5.150
4.763
5.140
453,505
+0.40(+8.53%)
Jan 11, 2024
4.637
4.790
4.600
4.736
237,596
+0.13(+2.78%)
Jan 10, 2024
4.820
4.920
4.608
4.608
263,277
-0.25(-5.19%)
Jan 09, 2024
4.950
4.980
4.710
4.860
252,475
-0.12(-2.41%)
Jan 08, 2024
4.890
5.100
4.800
4.980
421,879
+0.10(+2.05%)
Jan 05, 2024
4.670
4.900
4.300
4.880
687,832
+0.29(+6.32%)
Jan 04, 2024
4.570
4.780
4.450
4.590
357,057
+0.02(+0.44%)
Jan 03, 2024
4.170
4.720
4.080
4.570
579,184
+0.37(+8.72%)
Jan 02, 2024
4.430
4.430
4.030
4.204
156,857
-0.28(-6.17%)
Dec 29, 2023
4.300
4.500
4.300
4.480
300,092
+0.15(+3.46%)
Dec 28, 2023
4.150
4.350
4.150
4.330
445,947
+0.11(+2.61%)
Dec 27, 2023
4.240
4.300
3.900
4.220
434,812
-0.05(-1.17%)
Dec 26, 2023
3.990
4.300
3.860
4.270
577,251
+0.37(+9.49%)
Dec 22, 2023
3.670
3.970
3.640
3.900
535,446
+0.19(+5.12%)
Dec 21, 2023
3.690
3.790
3.615
3.710
262,126
+0.00(+0.00%)
Dec 20, 2023
3.796
3.830
3.660
3.710
207,130
+0.04(+1.18%)
Dec 19, 2023
3.780
3.920
3.667
3.667
507,348
-0.08(-2.22%)
Dec 18, 2023
3.920
4.200
3.750
3.750
411,424
-0.45(-10.71%)
Dec 15, 2023
3.840
4.200
3.840
4.200
230,106
+0.11(+2.69%)
Dec 14, 2023
3.900
4.100
3.710
4.090
317,374
+0.04(+0.99%)
Dec 13, 2023
3.825
4.140
3.630
4.050
444,218
+0.29(+7.67%)
Dec 12, 2023
4.200
4.230
3.610
3.762
734,745
-0.52(-12.21%)
Dec 11, 2023
4.530
4.600
4.120
4.285
329,357
-0.26(-5.82%)
Dec 08, 2023
4.670
4.680
4.460
4.550
197,100
-0.12(-2.57%)
Dec 07, 2023
4.490
4.690
4.480
4.670
677,439
+0.14(+3.07%)
Dec 06, 2023
4.300
4.531
4.280
4.531
557,075
+0.21(+4.88%)
Dec 05, 2023
4.440
4.468
4.170
4.320
376,790
-0.08(-1.82%)
Dec 04, 2023
4.280
4.630
4.280
4.400
767,494
+0.12(+2.80%)
Dec 01, 2023
4.320
4.380
4.240
4.280
321,580
-0.03(-0.70%)
Nov 30, 2023
4.320
4.350
4.250
4.310
241,302
-0.04(-0.92%)
Nov 29, 2023
4.360
4.360
4.250
4.350
259,554
+0.00(+0.00%)
Nov 28, 2023
4.300
4.370
4.260
4.350
218,796
+0.01(+0.35%)
Nov 27, 2023
4.310
4.440
4.250
4.335
184,369
-0.05(-1.25%)
Nov 24, 2023
4.320
4.400
4.310
4.390
95,330
+0.06(+1.39%)
Nov 22, 2023
4.280
4.330
4.185
4.330
153,357
+0.12(+2.85%)
Nov 21, 2023
4.360
4.380
4.200
4.210
292,307
-0.14(-3.22%)
Nov 20, 2023
4.410
4.480
4.200
4.350
128,462
-0.11(-2.47%)
Nov 17, 2023
4.140
4.530
4.070
4.460
235,526
+0.28(+6.70%)
Nov 16, 2023
4.400
4.440
4.130
4.180
154,223
-0.28(-6.28%)
Nov 15, 2023
4.400
4.602
4.200
4.460
258,440
+0.00(+0.00%)
Nov 14, 2023
4.560
4.660
4.300
4.460
239,445
-0.08(-1.76%)
Nov 13, 2023
4.500
4.580
4.350
4.540
317,610
+0.08(+1.89%)
Nov 10, 2023
4.280
4.505
4.220
4.456
364,286
+0.16(+3.62%)
Nov 09, 2023
4.320
4.450
3.910
4.300
253,648
+0.08(+1.78%)
Nov 08, 2023
3.960
4.300
3.960
4.225
347,766
+0.29(+7.51%)
Nov 07, 2023
3.610
3.930
3.610
3.930
288,602
+0.34(+9.47%)
Nov 06, 2023
3.630
3.780
3.570
3.590
155,709
+0.03(+0.84%)
Nov 03, 2023
3.530
3.660
3.420
3.560
198,148
+0.03(+0.91%)
Nov 02, 2023
3.260
3.580
3.260
3.528
294,149
+0.24(+7.44%)
Nov 01, 2023
3.310
3.350
3.210
3.284
133,860
-0.10(-2.85%)
Oct 31, 2023
3.080
3.430
3.010
3.380
317,129
+0.33(+10.82%)
Oct 30, 2023
3.130
3.250
3.000
3.050
391,385
-0.20(-6.15%)
Oct 27, 2023
3.400
3.540
3.130
3.250
432,967
-0.27(-7.67%)
Oct 26, 2023
3.788
3.788
3.400
3.520
476,774
-0.33(-8.57%)
Oct 25, 2023
4.060
4.100
3.770
3.850
262,056
-0.24(-5.98%)
Oct 24, 2023
4.120
4.270
3.960
4.095
282,539
-0.13(-2.97%)
Oct 23, 2023
4.290
4.390
4.050
4.220
240,355
-0.21(-4.63%)
Oct 20, 2023
4.400
4.534
4.340
4.425
61,785
-0.08(-1.83%)
Oct 19, 2023
4.440
4.670
4.360
4.508
256,949
-0.02(-0.49%)
Oct 18, 2023
4.550
4.820
4.050
4.530
505,563
-0.11(-2.37%)
Oct 17, 2023
4.400
4.705
4.270
4.640
518,228
+0.25(+5.69%)
Oct 16, 2023
4.350
4.450
4.220
4.390
704,763
+0.08(+1.86%)
Oct 13, 2023
4.030
4.440
4.030
4.310
305,212
+0.06(+1.41%)
Oct 12, 2023
4.250
4.390
4.120
4.250
335,741
+0.00(+0.00%)
Oct 11, 2023
4.250
4.320
4.040
4.250
192,877
+0.00(+0.00%)
Oct 10, 2023
4.040
4.250
3.960
4.250
273,353
+0.05(+1.19%)
Oct 09, 2023
4.050
4.200
3.900
4.200
105,903
+0.12(+2.94%)
Oct 06, 2023
4.015
4.180
3.930
4.080
301,699
-0.06(-1.45%)
Oct 05, 2023
4.150
4.320
3.950
4.140
430,975
-0.01(-0.24%)
Oct 04, 2023
4.560
4.560
4.080
4.150
1,069,858
-0.30(-6.74%)
Oct 03, 2023
4.370
4.600
4.280
4.450
323,573
-0.14(-3.05%)
Oct 02, 2023
4.590
4.590
4.270
4.590
1,277,919
+0.04(+0.88%)
Sep 29, 2023
4.610
4.700
4.410
4.550
124,469
-0.05(-1.09%)
Sep 28, 2023
4.645
4.690
4.270
4.600
291,415
-0.05(-1.08%)
Sep 27, 2023
4.810
5.113
4.450
4.650
598,688
-0.08(-1.69%)
Sep 26, 2023
4.700
4.950
4.640
4.730
190,758
+0.11(+2.38%)
Sep 25, 2023
4.640
4.815
4.620
4.620
197,867
-0.08(-1.70%)
Sep 22, 2023
4.650
4.740
4.546
4.700
164,668
+0.10(+2.17%)
Sep 21, 2023
4.750
4.750
4.520
4.600
312,588
-0.15(-3.23%)
Sep 20, 2023
4.780
4.850
4.600
4.753
175,076
+0.06(+1.19%)
Sep 19, 2023
5.010
5.010
4.510
4.697
322,392
-0.30(-6.05%)
Sep 18, 2023
5.200
5.200
4.720
5.000
368,865
-0.15(-2.91%)
Sep 15, 2023
5.140
5.501
5.030
5.150
737,165
+0.33(+6.79%)
Sep 14, 2023
4.763
5.050
4.570
4.823
521,123
+0.11(+2.42%)
Sep 13, 2023
4.990
5.100
4.520
4.708
608,020
-0.20(-4.10%)
Sep 12, 2023
5.190
5.230
4.470
4.910
1,111,974
-0.36(-6.83%)
Sep 11, 2023
5.270
5.500
5.130
5.270
735,574
+0.18(+3.54%)
Sep 08, 2023
4.541
5.300
4.510
5.090
773,709
+0.54(+11.87%)
Sep 07, 2023
4.610
5.050
4.420
4.550
661,044
-0.07(-1.53%)
Sep 06, 2023
4.800
4.850
4.210
4.621
1,266,489
+0.07(+1.55%)
Sep 05, 2023
3.828
4.550
3.750
4.550
819,175
+0.80(+21.33%)
Sep 01, 2023
3.600
3.860
3.600
3.750
584,916
+0.23(+6.68%)
Aug 31, 2023
3.150
3.740
3.150
3.515
1,293,291
+0.42(+13.39%)
Aug 30, 2023
2.650
3.370
2.650
3.100
1,628,613
+0.44(+16.54%)
Aug 29, 2023
2.640
2.751
2.640
2.660
219,156
+0.02(+0.76%)
Aug 28, 2023
2.680
2.680
2.580
2.640
178,401
+0.01(+0.38%)
Aug 25, 2023
2.570
2.643
2.570
2.630
75,415
+0.03(+1.15%)
Aug 24, 2023
2.630
2.680
2.530
2.600
283,958
-0.09(-3.35%)
Aug 23, 2023
2.710
2.750
2.660
2.690
150,442
-0.03(-1.10%)
Aug 22, 2023
2.720
2.751
2.690
2.720
84,525
-0.02(-0.73%)
Aug 21, 2023
2.620
2.750
2.620
2.740
93,036
+0.00(+0.00%)
Aug 18, 2023
2.610
2.740
2.610
2.740
282,952
+0.04(+1.48%)
Aug 17, 2023
2.850
2.850
2.600
2.700
225,026
-0.10(-3.57%)
Aug 16, 2023
2.690
2.800
2.650
2.800
149,878
+0.02(+0.72%)
Aug 15, 2023
2.730
2.780
2.670
2.780
137,613
+0.01(+0.36%)
Aug 14, 2023
2.780
2.790
2.680
2.770
230,144
-0.03(-1.07%)
Aug 11, 2023
2.800
2.828
2.720
2.800
128,761
-0.03(-1.06%)
Aug 10, 2023
2.925
2.930
2.770
2.830
164,037
-0.03(-1.05%)
Aug 09, 2023
2.950
2.950
2.780
2.860
215,485
-0.07(-2.40%)
Aug 08, 2023
2.910
3.000
2.840
2.930
569,780
+0.03(+1.05%)
Aug 07, 2023
2.840
2.900
2.800
2.900
31,497
+0.01(+0.35%)
Aug 04, 2023
2.890
2.920
2.870
2.890
37,923
-0.05(-1.70%)
Aug 03, 2023
2.950
2.950
2.820
2.940
51,944
+0.04(+1.38%)
Aug 02, 2023
2.860
2.940
2.835
2.900
95,622
+0.00(+0.00%)
Aug 01, 2023
2.927
2.950
2.820
2.900
41,008
-0.06(-1.86%)
Jul 31, 2023
2.780
2.955
2.720
2.955
102,799
+0.18(+6.29%)
Jul 28, 2023
2.673
2.790
2.650
2.780
104,862
+0.18(+6.92%)
Jul 27, 2023
2.680
2.720
2.600
2.600
97,851
-0.08(-2.99%)
Jul 26, 2023
2.704
2.750
2.650
2.680
95,036
+0.01(+0.37%)
Jul 25, 2023
2.740
2.752
2.650
2.670
199,024
-0.07(-2.55%)
Jul 24, 2023
2.780
2.800
2.650
2.740
175,073
-0.06(-2.14%)
Jul 21, 2023
2.905
2.945
2.770
2.800
141,522
-0.15(-5.08%)
Jul 20, 2023
2.850
2.950
2.700
2.950
223,795
+0.10(+3.51%)
Jul 19, 2023
2.817
2.894
2.800
2.850
123,839
-0.04(-1.38%)
Jul 18, 2023
2.920
2.960
2.800
2.890
252,753
-0.10(-3.34%)
Jul 17, 2023
3.050
3.090
2.889
2.990
137,074
-0.09(-2.92%)
Jul 14, 2023
3.110
3.160
3.010
3.080
118,478
-0.09(-2.84%)
Jul 13, 2023
3.140
3.250
3.020
3.170
159,492
+0.04(+1.28%)
Jul 12, 2023
3.187
3.254
3.090
3.130
50,500
-0.12(-3.69%)
Jul 11, 2023
3.160
3.260
3.160
3.250
122,026
+0.00(+0.00%)
Jul 10, 2023
3.300
3.370
3.150
3.250
365,974
-0.02(-0.61%)
Jul 07, 2023
3.180
3.330
3.020
3.270
450,317
+0.17(+5.56%)
Jul 06, 2023
3.210
3.210
3.040
3.098
135,718
-0.02(-0.71%)
Jul 05, 2023
3.065
3.190
3.060
3.120
227,311
-0.08(-2.50%)
Jul 03, 2023
2.940
3.200
2.930
3.200
165,829
+0.25(+8.47%)
Jun 30, 2023
2.930
3.010
2.894
2.950
134,997
+0.05(+1.72%)
Jun 29, 2023
2.950
2.950
2.840
2.900
72,968
-0.01(-0.34%)
Jun 28, 2023
2.850
2.910
2.743
2.910
375,016
+0.00(+0.00%)
Jun 27, 2023
2.848
2.920
2.795
2.910
359,281
+0.03(+1.04%)
Jun 26, 2023
2.960
2.960
2.860
2.880
217,866
-0.08(-2.56%)
Jun 23, 2023
2.990
2.990
2.880
2.956
450,081
-0.01(-0.48%)
Jun 22, 2023
2.841
2.980
2.830
2.970
112,519
+0.07(+2.41%)
Jun 21, 2023
2.760
2.930
2.760
2.900
164,297
+0.10(+3.57%)
Jun 20, 2023
2.758
2.876
2.750
2.800
109,407
-0.09(-3.11%)
Jun 16, 2023
2.850
2.940
2.760
2.890
225,763
+0.11(+3.96%)
Jun 15, 2023
2.800
2.830
2.670
2.780
253,823
+0.03(+1.09%)
Jun 14, 2023
2.740
2.810
2.700
2.750
186,637
-0.05(-1.79%)
Jun 13, 2023
2.895
2.990
2.720
2.800
145,246
+0.00(+0.00%)
Jun 12, 2023
2.880
2.900
2.780
2.800
164,517
-0.10(-3.45%)
Jun 09, 2023
2.890
2.900
2.840
2.900
83,132
+0.00(+0.00%)
Jun 08, 2023
2.910
2.960
2.850
2.900
211,895
-0.05(-1.69%)
Jun 07, 2023
2.857
3.030
2.857
2.950
297,178
+0.08(+2.79%)
Jun 06, 2023
2.980
2.980
2.820
2.870
85,061
-0.05(-1.71%)
Jun 05, 2023
2.860
2.920
2.850
2.920
79,408
+0.02(+0.69%)
Jun 02, 2023
2.977
2.977
2.830
2.900
212,037
+0.00(+0.00%)
Jun 01, 2023
3.000
3.000
2.850
2.900
39,400
-0.05(-1.59%)
May 31, 2023
2.905
3.000
2.840
2.947
71,340
-0.02(-0.78%)
May 30, 2023
2.900
2.980
2.900
2.970
171,570
+0.06(+2.06%)
May 26, 2023
3.000
3.000
2.840
2.910
155,445
-0.09(-3.00%)
May 25, 2023
2.958
3.020
2.890
3.000
112,620
-0.03(-0.99%)
May 24, 2023
2.827
3.030
2.825
3.030
92,201
+0.13(+4.48%)
May 23, 2023
2.800
2.920
2.800
2.900
102,047
+0.03(+1.05%)
May 22, 2023
2.750
2.940
2.750
2.870
83,779
+0.05(+1.72%)
May 19, 2023
2.996
2.996
2.760
2.821
373,249
-0.13(-4.36%)
May 18, 2023
2.941
3.040
2.888
2.950
171,912
+0.01(+0.34%)
May 17, 2023
2.978
3.031
2.940
2.940
76,241
-0.05(-1.67%)
May 16, 2023
2.960
3.045
2.950
2.990
69,927
+0.01(+0.33%)
May 15, 2023
2.900
2.990
2.850
2.980
63,083
-0.02(-0.67%)
May 12, 2023
2.898
3.050
2.898
3.000
187,007
+0.01(+0.43%)
May 11, 2023
3.290
3.290
2.920
2.987
439,530
-0.24(-7.52%)
May 10, 2023
3.210
3.273
3.120
3.230
162,469
+0.05(+1.57%)
May 09, 2023
3.150
3.240
3.070
3.180
273,894
+0.00(+0.00%)
May 08, 2023
3.200
3.210
3.123
3.180
196,923
-0.03(-0.93%)
May 05, 2023
3.160
3.320
3.060
3.210
636,753
+0.06(+1.90%)
May 04, 2023
2.874
3.180
2.870
3.150
344,983
+0.25(+8.62%)
May 03, 2023
3.000
3.010
2.848
2.900
226,862
-0.08(-2.68%)
May 02, 2023
2.940
3.010
2.840
2.980
104,646
+0.00(+0.00%)
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.