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
Green Thumb Industries Inc
(OP:
GTBIF
)
11.40
-0.09 (-0.78%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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, 2019
15.00
15.20
14.69
14.74
271,719
-0.20(-1.32%)
Apr 29, 2019
15.00
15.42
14.73
14.94
145,772
-0.28(-1.84%)
Apr 26, 2019
15.12
15.30
15.00
15.22
150,700
+0.02(+0.13%)
Apr 25, 2019
16.13
16.13
15.00
15.20
162,676
-0.34(-2.21%)
Apr 24, 2019
16.05
16.10
15.49
15.54
171,086
-0.40(-2.49%)
Apr 23, 2019
16.14
16.18
15.77
15.94
157,647
-0.05(-0.32%)
Apr 22, 2019
16.15
16.15
15.42
15.99
355,077
+0.40(+2.54%)
Apr 18, 2019
15.57
16.23
14.90
15.59
654,700
+0.86(+5.82%)
Apr 17, 2019
14.29
14.76
13.94
14.74
233,277
+0.79(+5.64%)
Apr 16, 2019
14.47
14.55
13.94
13.95
190,461
-0.19(-1.35%)
Apr 15, 2019
14.40
14.74
14.00
14.14
171,959
-0.31(-2.14%)
Apr 12, 2019
14.27
14.61
13.97
14.45
206,100
+0.42(+3.02%)
Apr 11, 2019
14.80
15.15
13.99
14.03
383,640
-0.77(-5.20%)
Apr 10, 2019
14.89
15.48
14.75
14.80
244,501
+0.15(+0.99%)
Apr 09, 2019
15.49
15.49
14.15
14.65
354,586
-0.44(-2.92%)
Apr 08, 2019
16.33
16.68
15.02
15.09
334,511
-0.97(-6.01%)
Apr 05, 2019
16.45
16.62
15.99
16.06
177,200
-0.15(-0.91%)
Apr 04, 2019
16.42
16.64
15.90
16.20
260,165
+0.11(+0.71%)
Apr 03, 2019
16.22
16.62
15.98
16.09
546,515
+0.19(+1.19%)
Apr 02, 2019
15.53
16.26
15.53
15.90
815,552
+0.36(+2.31%)
Apr 01, 2019
15.65
15.99
15.28
15.54
494,477
+0.44(+2.91%)
Mar 29, 2019
15.25
15.61
15.00
15.10
692,100
+0.30(+2.04%)
Mar 28, 2019
14.49
15.02
14.19
14.80
1,204,996
+0.93(+6.70%)
Mar 27, 2019
14.16
14.52
13.60
13.87
204,833
-0.28(-2.01%)
Mar 26, 2019
14.52
15.10
14.12
14.15
171,711
-0.63(-4.23%)
Mar 25, 2019
15.36
15.75
14.42
14.78
348,745
-0.82(-5.27%)
Mar 22, 2019
15.38
15.88
15.08
15.60
470,000
+0.21(+1.34%)
Mar 21, 2019
13.31
15.55
13.29
15.39
441,071
+1.91(+14.19%)
Mar 20, 2019
14.00
14.15
13.38
13.48
238,341
-0.53(-3.78%)
Mar 19, 2019
14.25
14.59
13.76
14.01
304,880
+0.10(+0.69%)
Mar 18, 2019
14.06
14.18
13.62
13.91
326,136
+0.36(+2.68%)
Mar 15, 2019
13.48
13.81
13.13
13.55
158,300
+0.03(+0.20%)
Mar 14, 2019
13.86
13.91
13.28
13.52
124,643
+0.06(+0.44%)
Mar 13, 2019
13.28
13.80
13.05
13.46
179,259
+0.35(+2.68%)
Mar 12, 2019
13.01
13.81
13.01
13.11
235,227
+0.21(+1.64%)
Mar 11, 2019
12.27
13.13
12.23
12.90
226,767
+0.68(+5.60%)
Mar 08, 2019
11.97
12.22
11.73
12.22
233,700
+0.00(+0.01%)
Mar 07, 2019
12.57
12.88
12.04
12.21
285,713
-0.66(-5.09%)
Mar 06, 2019
13.50
13.85
12.77
12.87
249,008
-0.65(-4.81%)
Mar 05, 2019
14.16
14.16
13.47
13.52
80,323
-0.17(-1.24%)
Mar 04, 2019
13.99
14.35
13.25
13.69
130,866
+0.04(+0.30%)
Mar 01, 2019
14.28
14.64
13.54
13.65
199,500
-0.75(-5.20%)
Feb 28, 2019
14.70
14.85
14.32
14.40
108,331
-0.42(-2.85%)
Feb 27, 2019
15.23
15.60
14.70
14.82
110,279
-0.18(-1.20%)
Feb 26, 2019
14.68
15.26
14.32
15.00
191,476
+0.25(+1.69%)
Feb 25, 2019
15.14
15.50
14.75
14.75
234,641
-0.32(-2.12%)
Feb 22, 2019
15.14
15.51
14.68
15.07
173,000
+0.12(+0.80%)
Feb 21, 2019
14.61
15.29
14.21
14.95
331,401
+0.76(+5.36%)
Feb 20, 2019
13.66
14.40
13.49
14.19
272,368
+0.44(+3.20%)
Feb 19, 2019
13.54
14.05
13.18
13.75
178,652
+0.25(+1.85%)
Feb 15, 2019
13.66
14.10
13.32
13.50
182,000
-0.04(-0.27%)
Feb 14, 2019
14.58
14.58
13.25
13.54
390,623
-1.16(-7.87%)
Feb 13, 2019
14.26
14.84
13.82
14.69
404,446
+1.00(+7.32%)
Feb 12, 2019
12.74
13.81
12.36
13.69
449,648
+1.45(+11.80%)
Feb 11, 2019
12.48
12.80
11.68
12.24
209,274
-0.14(-1.15%)
Feb 08, 2019
11.77
12.50
11.70
12.39
364,800
+0.81(+6.97%)
Feb 07, 2019
11.22
11.73
11.22
11.58
229,955
+0.03(+0.26%)
Feb 06, 2019
11.54
11.80
11.40
11.55
131,180
-0.28(-2.37%)
Feb 05, 2019
11.64
12.21
11.47
11.83
201,363
-0.15(-1.25%)
Feb 04, 2019
12.56
12.95
11.73
11.98
465,162
-0.25(-2.04%)
Feb 01, 2019
11.50
12.45
11.17
12.23
303,300
+0.89(+7.85%)
Jan 31, 2019
11.66
11.87
11.24
11.34
119,606
-0.06(-0.54%)
Jan 30, 2019
11.55
11.71
11.34
11.40
102,712
-0.02(-0.17%)
Jan 29, 2019
11.55
11.84
11.01
11.42
115,377
-0.18(-1.55%)
Jan 28, 2019
11.70
11.87
11.36
11.60
207,689
+0.13(+1.16%)
Jan 25, 2019
11.40
11.65
11.04
11.47
143,800
+0.13(+1.12%)
Jan 24, 2019
11.78
11.81
11.04
11.34
69,227
-0.30(-2.54%)
Jan 23, 2019
11.82
12.03
11.38
11.64
96,662
+0.04(+0.31%)
Jan 22, 2019
11.46
12.22
11.11
11.60
124,583
-0.20(-1.69%)
Jan 18, 2019
12.18
12.54
11.34
11.80
180,300
-0.45(-3.67%)
Jan 17, 2019
12.10
13.03
12.10
12.25
109,587
-0.58(-4.52%)
Jan 16, 2019
12.99
13.31
12.52
12.83
133,734
-0.06(-0.50%)
Jan 15, 2019
12.46
13.69
12.26
12.89
420,356
+0.44(+3.51%)
Jan 14, 2019
12.59
12.59
12.00
12.46
112,942
+0.41(+3.38%)
Jan 11, 2019
12.19
12.45
11.86
12.05
140,700
-0.35(-2.82%)
Jan 10, 2019
12.18
12.90
11.98
12.40
260,721
+0.34(+2.83%)
Jan 09, 2019
11.57
12.45
11.22
12.06
266,365
+0.45(+3.85%)
Jan 08, 2019
12.01
12.24
10.74
11.61
265,101
-0.15(-1.28%)
Jan 07, 2019
11.00
11.96
10.70
11.76
413,350
+1.27(+12.13%)
Jan 04, 2019
9.575
10.52
9.243
10.49
550,000
+1.30(+14.14%)
Jan 03, 2019
8.826
9.230
8.590
9.190
228,740
+0.66(+7.67%)
Jan 02, 2019
8.220
8.653
7.747
8.535
197,004
+0.51(+6.29%)
Dec 31, 2018
7.605
8.080
7.373
8.030
245,200
+0.48(+6.36%)
Dec 28, 2018
8.081
8.081
7.400
7.550
1,002,300
-0.13(-1.64%)
Dec 27, 2018
8.375
8.751
7.380
7.676
703,454
-0.50(-6.16%)
Dec 26, 2018
8.340
8.680
8.030
8.180
114,019
+0.29(+3.63%)
Dec 24, 2018
8.227
8.510
7.889
7.894
136,900
-0.08(-1.00%)
Dec 21, 2018
8.994
9.170
7.952
7.973
418,100
-0.79(-8.98%)
Dec 20, 2018
9.047
9.300
8.540
8.760
425,351
-0.18(-2.01%)
Dec 19, 2018
9.637
10.30
8.900
8.940
194,412
-0.33(-3.58%)
Dec 18, 2018
9.362
9.571
8.860
9.272
93,835
-0.02(-0.20%)
Dec 17, 2018
9.432
10.00
9.070
9.290
88,016
-0.48(-4.91%)
Dec 14, 2018
9.696
10.12
9.374
9.770
78,600
-0.33(-3.29%)
Dec 13, 2018
10.33
10.48
9.532
10.10
82,957
-0.27(-2.58%)
Dec 12, 2018
10.00
11.16
9.800
10.37
163,709
+0.47(+4.77%)
Dec 11, 2018
10.05
10.24
9.897
9.898
70,975
+0.17(+1.74%)
Dec 10, 2018
9.496
10.80
9.496
9.729
111,512
-0.27(-2.71%)
Dec 07, 2018
10.16
10.72
9.880
10.00
184,800
+0.53(+5.57%)
Dec 06, 2018
8.452
9.498
8.300
9.472
161,165
+0.77(+8.90%)
Dec 04, 2018
9.025
9.520
8.210
8.698
285,800
-0.80(-8.44%)
Dec 03, 2018
10.07
10.38
9.250
9.500
180,395
-0.47(-4.71%)
Nov 30, 2018
10.38
10.58
9.910
9.970
201,900
-0.33(-3.20%)
Nov 29, 2018
11.08
11.27
10.30
10.30
175,257
-1.01(-8.93%)
Nov 28, 2018
11.10
11.39
10.55
11.31
233,743
+0.31(+2.82%)
Nov 27, 2018
10.75
11.21
10.54
11.00
117,608
-0.05(-0.47%)
Nov 26, 2018
11.73
11.73
10.75
11.05
128,080
-0.30(-2.63%)
Nov 23, 2018
11.35
11.54
11.03
11.35
49,700
+0.15(+1.34%)
Nov 21, 2018
11.20
11.20
11.20
0
+0.25(+2.28%)
Nov 20, 2018
11.80
12.00
10.74
10.95
268,206
-1.40(-11.37%)
Nov 19, 2018
12.40
12.85
11.50
12.35
154,301
-0.23(-1.79%)
Nov 16, 2018
11.36
12.95
11.28
12.58
138,000
+1.17(+10.22%)
Nov 15, 2018
11.35
11.84
11.00
11.41
170,500
+0.41(+3.76%)
Nov 14, 2018
11.94
12.39
11.00
11.00
181,004
-1.06(-8.80%)
Nov 13, 2018
12.31
12.48
11.83
12.06
181,188
+0.16(+1.35%)
Nov 12, 2018
12.65
13.45
11.69
11.90
152,250
-0.95(-7.39%)
Nov 09, 2018
13.19
13.74
12.80
12.85
157,200
-1.05(-7.55%)
Nov 08, 2018
15.10
15.19
13.28
13.90
259,616
-1.08(-7.20%)
Nov 07, 2018
16.05
16.51
14.51
14.98
299,720
+0.49(+3.41%)
Nov 06, 2018
13.91
14.48
12.80
14.48
258,409
+0.59(+4.21%)
Nov 05, 2018
13.19
13.98
12.81
13.90
146,847
+1.16(+9.10%)
Nov 02, 2018
12.17
12.74
11.89
12.74
108,400
+0.88(+7.41%)
Nov 01, 2018
11.40
12.24
11.05
11.86
171,752
+0.56(+4.96%)
Oct 31, 2018
11.11
11.70
10.88
11.30
186,312
+0.42(+3.86%)
Oct 30, 2018
10.88
11.44
10.36
10.88
243,578
-0.12(-1.09%)
Oct 29, 2018
13.24
13.43
10.75
11.00
222,573
-1.81(-14.13%)
Oct 26, 2018
12.82
13.18
12.50
12.81
141,500
-0.24(-1.84%)
Oct 25, 2018
13.43
13.81
12.95
13.05
156,640
+0.01(+0.06%)
Oct 24, 2018
14.32
14.75
12.90
13.04
153,944
-1.16(-8.15%)
Oct 23, 2018
13.99
15.02
12.74
14.20
343,714
-0.40(-2.74%)
Oct 22, 2018
16.34
17.17
14.59
14.60
340,146
-1.74(-10.63%)
Oct 19, 2018
18.28
18.32
16.00
16.34
271,800
-1.80(-9.93%)
Oct 18, 2018
17.74
19.00
17.49
18.14
138,311
+0.64(+3.67%)
Oct 17, 2018
17.37
18.53
15.79
17.50
359,329
-0.37(-2.08%)
Oct 16, 2018
19.32
19.84
17.28
17.87
343,862
-1.09(-5.76%)
Oct 15, 2018
16.65
19.32
16.42
18.96
413,471
+3.05(+19.17%)
Oct 12, 2018
15.50
16.40
15.00
15.91
208,900
+1.12(+7.57%)
Oct 11, 2018
14.79
15.29
14.03
14.79
155,278
+0.01(+0.07%)
Oct 10, 2018
14.28
15.51
13.80
14.78
287,964
+0.52(+3.67%)
Oct 09, 2018
15.79
15.79
14.26
14.26
191,238
-1.06(-6.94%)
Oct 08, 2018
15.71
16.00
15.12
15.32
84,273
-0.45(-2.85%)
Oct 05, 2018
16.34
16.45
15.25
15.77
138,000
+0.21(+1.35%)
Oct 04, 2018
15.58
16.05
15.00
15.56
235,065
-0.50(-3.11%)
Oct 03, 2018
16.47
16.65
15.94
16.06
188,979
-0.32(-1.95%)
Oct 02, 2018
17.29
17.56
16.10
16.38
243,478
-0.97(-5.58%)
Oct 01, 2018
18.90
18.90
17.17
17.35
156,960
-0.87(-4.78%)
Sep 28, 2018
18.17
19.09
17.73
18.22
204,100
+0.23(+1.30%)
Sep 27, 2018
17.70
19.00
17.70
17.98
293,852
+0.29(+1.65%)
Sep 26, 2018
16.10
17.69
16.00
17.69
446,550
+1.59(+9.88%)
Sep 25, 2018
17.52
18.30
15.99
16.10
506,087
-1.41(-8.05%)
Sep 24, 2018
18.84
20.19
17.37
17.51
649,406
-3.49(-16.62%)
Sep 21, 2018
19.60
21.94
17.98
21.00
782,400
-0.13(-0.62%)
Sep 20, 2018
22.00
22.58
20.01
21.13
456,611
-1.32(-5.86%)
Sep 19, 2018
23.92
24.76
19.49
22.45
1,285,744
-0.71(-3.08%)
Sep 18, 2018
19.00
25.03
18.79
23.16
1,172,930
+4.86(+26.55%)
Sep 17, 2018
17.29
18.52
17.00
18.30
422,031
+1.66(+9.96%)
Sep 14, 2018
14.52
17.52
13.98
16.64
709,500
+1.04(+6.68%)
Sep 13, 2018
17.33
18.18
14.56
15.60
1,014,869
-1.68(-9.72%)
Sep 12, 2018
17.60
18.53
16.06
17.28
829,506
+0.09(+0.52%)
Sep 11, 2018
14.99
18.00
14.98
17.19
777,863
+2.17(+14.45%)
Sep 10, 2018
15.49
16.25
15.00
15.02
863,443
+0.13(+0.87%)
Sep 07, 2018
14.75
15.36
14.02
14.89
359,100
+0.23(+1.57%)
Sep 06, 2018
14.42
15.09
12.58
14.66
452,912
+0.26(+1.81%)
Sep 05, 2018
14.50
15.09
13.10
14.40
724,296
+0.35(+2.48%)
Sep 04, 2018
12.00
14.05
12.00
14.05
869,757
+2.42(+20.77%)
Aug 31, 2018
11.63
11.63
11.63
0
+0.53(+4.76%)
Aug 30, 2018
11.60
12.31
11.00
11.11
528,722
-0.19(-1.72%)
Aug 29, 2018
11.48
12.00
10.99
11.30
484,316
+1.23(+12.21%)
Aug 28, 2018
9.048
10.25
8.880
10.07
258,892
+0.98(+10.78%)
Aug 27, 2018
8.596
9.255
8.586
9.090
294,538
+0.83(+10.05%)
Aug 24, 2018
7.994
8.447
7.984
8.260
159,900
+0.46(+5.89%)
Aug 23, 2018
7.934
8.123
7.779
7.801
52,095
-0.10(-1.23%)
Aug 22, 2018
8.057
8.220
7.840
7.897
53,731
+0.05(+0.61%)
Aug 21, 2018
7.880
8.090
7.660
7.849
127,090
+0.05(+0.65%)
Aug 20, 2018
7.940
8.050
7.740
7.799
100,004
+0.17(+2.26%)
Aug 17, 2018
7.631
7.655
7.341
7.626
45,700
+0.08(+1.11%)
Aug 16, 2018
7.447
7.640
7.390
7.543
28,082
+0.15(+2.07%)
Aug 15, 2018
7.000
7.490
6.880
7.389
69,917
+0.82(+12.47%)
Aug 14, 2018
7.080
7.080
6.442
6.570
79,961
-0.38(-5.47%)
Aug 13, 2018
7.237
7.390
6.950
6.950
73,826
-0.22(-3.07%)
Aug 10, 2018
7.455
7.490
7.170
7.170
22,300
-0.22(-3.00%)
Aug 09, 2018
7.210
7.420
7.173
7.392
31,631
+0.16(+2.28%)
Aug 08, 2018
7.438
7.550
7.157
7.227
83,062
-0.37(-4.91%)
Aug 07, 2018
7.744
7.910
7.580
7.600
83,054
-0.45(-5.59%)
Aug 06, 2018
8.040
8.060
7.880
8.050
17,778
+0.11(+1.35%)
Aug 03, 2018
8.240
8.240
7.912
7.943
21,300
+0.06(+0.81%)
Aug 02, 2018
8.183
8.330
7.823
7.879
46,898
-0.29(-3.56%)
Aug 01, 2018
8.190
8.265
7.895
8.170
25,741
+0.17(+2.12%)
Jul 31, 2018
8.343
8.343
7.995
8.000
33,931
-0.26(-3.12%)
Jul 30, 2018
8.240
8.530
8.110
8.258
28,380
+0.05(+0.58%)
Jul 27, 2018
8.495
8.502
8.210
8.210
34,700
-0.15(-1.74%)
Jul 26, 2018
8.421
8.432
8.330
8.355
21,598
-0.09(-1.06%)
Jul 25, 2018
8.444
8.446
8.241
8.445
28,125
+0.11(+1.32%)
Jul 24, 2018
8.345
8.454
8.300
8.335
21,245
+0.04(+0.43%)
Jul 23, 2018
8.487
8.790
8.285
8.300
46,371
-0.21(-2.43%)
Jul 20, 2018
8.726
8.860
8.447
8.506
24,033
+0.02(+0.23%)
Jul 19, 2018
8.519
8.840
8.397
8.487
45,028
-0.14(-1.61%)
Jul 18, 2018
8.543
10.00
8.400
8.626
35,494
+0.08(+0.90%)
Jul 17, 2018
9.080
9.080
8.353
8.549
43,159
-0.04(-0.47%)
Jul 16, 2018
8.804
8.804
8.151
8.590
46,110
+0.07(+0.85%)
Jul 13, 2018
8.613
9.500
8.341
8.517
157,682
-0.60(-6.61%)
Jul 12, 2018
8.815
10.15
8.815
9.120
80,348
-0.91(-9.06%)
Jul 11, 2018
10.19
10.50
9.893
10.03
63,998
-0.65(-6.10%)
Jul 10, 2018
10.95
13.97
10.62
10.68
29,181
-0.01(-0.12%)
Jul 09, 2018
10.85
11.47
10.67
10.69
18,558
-0.05(-0.46%)
Jul 06, 2018
10.51
11.01
10.10
10.74
34,129
+0.19(+1.84%)
Jul 05, 2018
11.18
11.89
10.10
10.55
116,903
-0.95(-8.28%)
Jul 03, 2018
11.50
11.50
11.50
0
-1.20(-9.45%)
Jul 02, 2018
11.99
12.89
11.15
12.70
44,462
+1.82(+16.77%)
Jun 29, 2018
10.60
11.20
10.50
10.88
42,823
+0.66(+6.49%)
Jun 28, 2018
11.06
11.79
10.00
10.21
82,502
-1.24(-10.83%)
Jun 27, 2018
12.32
12.60
10.25
11.45
122,203
-0.69(-5.67%)
Jun 26, 2018
11.62
12.67
11.30
12.14
169,127
+0.93(+8.25%)
Jun 25, 2018
10.87
12.24
10.54
11.22
193,755
+0.77(+7.39%)
Jun 22, 2018
9.977
10.70
9.370
10.45
199,440
+0.31(+3.01%)
Jun 21, 2018
10.34
10.66
9.996
10.14
57,815
+0.10(+1.00%)
Jun 20, 2018
10.46
10.46
9.958
10.04
57,539
+0.31(+3.20%)
Jun 19, 2018
9.765
10.92
9.529
9.729
137,345
+0.33(+3.56%)
Jun 18, 2018
8.346
9.395
8.029
9.395
148,065
+1.42(+17.84%)
Jun 15, 2018
7.973
7.293
7.973
71,674
+0.60(+8.09%)
Jun 14, 2018
7.352
7.557
7.140
7.376
90,387
+0.51(+7.46%)
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.