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
Charlotte's Web Holdings Inc
(TSX:
CWEB
)
0.2150
UNCHANGED
Streaming Delayed Price
Updated: 3:58 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 (%)
Apr 30, 2024
0.2550
0.3300
0.2550
0.3300
150,966
+0.06(+22.22%)
Apr 29, 2024
0.2600
0.2700
0.2600
0.2700
11,501
+0.01(+3.85%)
Apr 26, 2024
0.2600
0.2800
0.2600
0.2600
20,722
-0.01(-3.70%)
Apr 25, 2024
0.2950
0.2950
0.2700
0.2700
6,291
-0.02(-6.90%)
Apr 24, 2024
0.2900
0.2900
0.2900
0.2900
10,756
-0.02(-4.92%)
Apr 23, 2024
0.3100
0.3100
0.2900
0.3050
26,714
+0.01(+3.39%)
Apr 22, 2024
0.3000
0.3050
0.2800
0.2950
24,508
-0.01(-3.28%)
Apr 19, 2024
0.2850
0.3050
0.2850
0.3050
7,383
+0.02(+7.02%)
Apr 18, 2024
0.2750
0.2850
0.2750
0.2850
10,040
-0.01(-1.72%)
Apr 17, 2024
0.2900
0.2900
0.2850
0.2900
5,600
+0.00(+0.00%)
Apr 16, 2024
0.3000
0.3000
0.2900
0.2900
2,500
+0.00(+0.00%)
Apr 15, 2024
0.2700
0.2950
0.2700
0.2900
24,833
+0.00(+0.00%)
Apr 12, 2024
0.3100
0.3100
0.2850
0.2900
79,900
-0.02(-4.92%)
Apr 11, 2024
0.2950
0.3050
0.2950
0.3050
14,000
-0.01(-1.61%)
Apr 10, 2024
0.3050
0.3100
0.3000
0.3100
33,212
+0.01(+1.64%)
Apr 09, 2024
0.3200
0.3200
0.2900
0.3050
52,303
-0.02(-4.69%)
Apr 08, 2024
0.3050
0.3200
0.3050
0.3200
56,618
-0.01(-1.54%)
Apr 05, 2024
0.3450
0.3450
0.3100
0.3250
133,341
-0.02(-4.41%)
Apr 04, 2024
0.3250
0.3700
0.3200
0.3400
258,238
+0.02(+6.25%)
Apr 03, 2024
0.2700
0.3200
0.2650
0.3200
128,608
+0.04(+16.36%)
Apr 02, 2024
0.2900
0.2950
0.2500
0.2750
27,823
-0.01(-1.79%)
Apr 01, 2024
0.2550
0.2800
0.2550
0.2800
13,278
+0.01(+1.82%)
Mar 28, 2024
0.2750
0
+0.01(+1.85%)
Mar 27, 2024
0.2600
0.2750
0.2450
0.2700
39,825
+0.01(+3.85%)
Mar 26, 2024
0.2300
0.2600
0.2250
0.2600
60,568
+0.03(+10.64%)
Mar 25, 2024
0.2400
0.2400
0.2300
0.2350
12,221
+0.01(+4.44%)
Mar 22, 2024
0.2350
0.2400
0.2250
0.2250
33,779
-0.01(-6.25%)
Mar 21, 2024
0.2450
0.2500
0.2250
0.2400
58,683
+0.00(+0.00%)
Mar 20, 2024
0.2500
0.2700
0.2400
0.2400
115,817
+0.01(+2.13%)
Mar 19, 2024
0.2250
0.2400
0.2250
0.2350
77,683
+0.01(+6.82%)
Mar 18, 2024
0.2100
0.2250
0.2000
0.2200
88,198
+0.02(+7.32%)
Mar 15, 2024
0.1950
0.2050
0.1900
0.2050
26,402
+0.01(+7.89%)
Mar 14, 2024
0.2050
0.2050
0.1900
0.1900
20,427
-0.01(-5.00%)
Mar 13, 2024
0.2050
0.2050
0.2000
0.2000
18,553
+0.00(+0.00%)
Mar 12, 2024
0.2050
0.2100
0.2000
0.2000
6,810
+0.00(+0.00%)
Mar 11, 2024
0.2000
0.2000
0.2000
0.2000
1,799
+0.00(+0.00%)
Mar 08, 2024
0.2000
0.2000
0.1900
0.2000
40,090
+0.00(+0.00%)
Mar 07, 2024
0.2150
0.2200
0.1950
0.2000
103,323
-0.01(-6.98%)
Mar 06, 2024
0.2100
0.2150
0.2100
0.2150
13,290
+0.01(+4.88%)
Mar 05, 2024
0.2100
0.2150
0.2050
0.2050
9,908
-0.01(-2.38%)
Mar 04, 2024
0.2100
0.2150
0.2100
0.2100
17,662
+0.00(+0.00%)
Mar 01, 2024
0.2150
0.2200
0.2100
0.2100
6,578
+0.01(+5.00%)
Feb 29, 2024
0.2000
0.2000
0.1900
0.2000
11,301
+0.00(+0.00%)
Feb 28, 2024
0.2000
0.2000
0.1950
0.2000
13,218
+0.00(+0.00%)
Feb 27, 2024
0.1950
0.2000
0.1850
0.2000
22,171
+0.01(+5.26%)
Feb 26, 2024
0.1950
0.1950
0.1900
0.1900
35,248
-0.01(-2.56%)
Feb 23, 2024
0.1800
0.1950
0.1800
0.1950
10,069
+0.02(+8.33%)
Feb 22, 2024
0.2000
0.2000
0.1800
0.1800
306,707
-0.01(-5.26%)
Feb 21, 2024
0.1900
0.2400
0.1850
0.1900
296,517
+0.00(+0.00%)
Feb 20, 2024
0.1850
0.2000
0.1800
0.1900
18,333
+0.00(+0.00%)
Feb 16, 2024
0.1900
0
+0.01(+2.70%)
Feb 15, 2024
0.1950
0.1950
0.1850
0.1850
52,089
-0.01(-2.63%)
Feb 14, 2024
0.1950
0.1950
0.1900
0.1900
33,350
-0.01(-2.56%)
Feb 13, 2024
0.2000
0.2000
0.1900
0.1950
117,783
+0.00(+0.00%)
Feb 12, 2024
0.2000
0.2050
0.1900
0.1950
267,682
-0.01(-4.88%)
Feb 09, 2024
0.2000
0.2150
0.1900
0.2050
931,025
+0.01(+5.13%)
Feb 08, 2024
0.2050
0.2100
0.1900
0.1950
459,396
-0.01(-7.14%)
Feb 07, 2024
0.2400
0.2400
0.2050
0.2100
236,539
-0.02(-6.67%)
Feb 06, 2024
0.2300
0.2350
0.2250
0.2250
94,985
+0.00(+0.00%)
Feb 05, 2024
0.2350
0.2400
0.2250
0.2250
55,899
-0.01(-4.26%)
Feb 02, 2024
0.2450
0.2450
0.2350
0.2350
12,000
-0.02(-6.00%)
Feb 01, 2024
0.2500
0.2600
0.2400
0.2500
66,294
+0.01(+4.17%)
Jan 31, 2024
0.2400
0.2500
0.2400
0.2400
80,746
-0.01(-4.00%)
Jan 30, 2024
0.2550
0.2550
0.2450
0.2500
64,910
+0.00(+0.00%)
Jan 29, 2024
0.2500
0.2550
0.2500
0.2500
9,075
-0.01(-3.85%)
Jan 26, 2024
0.2650
0.2650
0.2600
0.2600
35,611
+0.00(+0.00%)
Jan 25, 2024
0.2550
0.2750
0.2500
0.2600
88,212
+0.01(+1.96%)
Jan 24, 2024
0.2550
0.2550
0.2500
0.2550
61,115
+0.00(+0.00%)
Jan 23, 2024
0.2550
0.2600
0.2550
0.2550
15,153
-0.01(-1.92%)
Jan 22, 2024
0.2700
0.2750
0.2600
0.2600
46,548
+0.00(+0.00%)
Jan 19, 2024
0.2700
0.2700
0.2600
0.2600
17,751
-0.01(-3.70%)
Jan 18, 2024
0.2800
0.2800
0.2700
0.2700
3,300
+0.00(+0.00%)
Jan 17, 2024
0.2800
0.2800
0.2650
0.2700
84,508
-0.01(-3.57%)
Jan 16, 2024
0.2750
0.2900
0.2750
0.2800
121,471
-0.01(-3.45%)
Jan 15, 2024
0.2650
0.3000
0.2650
0.2900
39,503
+0.03(+11.54%)
Jan 12, 2024
0.2700
0.2700
0.2600
0.2600
12,089
-0.01(-3.70%)
Jan 11, 2024
0.2700
0.2700
0.2600
0.2700
52,303
+0.00(+0.00%)
Jan 10, 2024
0.2800
0.2800
0.2700
0.2700
1,961
+0.00(+0.00%)
Jan 09, 2024
0.2750
0.2750
0.2700
0.2700
7,700
+0.00(+0.00%)
Jan 08, 2024
0.2800
0.2850
0.2650
0.2700
85,752
-0.01(-5.26%)
Jan 05, 2024
0.2700
0.2850
0.2700
0.2850
39,874
+0.00(+0.00%)
Jan 04, 2024
0.2800
0.2850
0.2750
0.2850
9,907
+0.01(+3.64%)
Jan 03, 2024
0.2700
0.2800
0.2700
0.2750
9,540
+0.01(+1.85%)
Jan 02, 2024
0.2700
0.2800
0.2700
0.2700
25,135
+0.00(+0.00%)
Dec 29, 2023
0.2700
0
-0.01(-3.57%)
Dec 28, 2023
0.2750
0.2800
0.2650
0.2800
58,698
+0.01(+1.82%)
Dec 27, 2023
0.2700
0.2800
0.2700
0.2750
48,630
+0.00(+0.00%)
Dec 22, 2023
0.2750
0
-0.01(-1.79%)
Dec 21, 2023
0.3050
0.3100
0.2800
0.2800
23,720
-0.01(-3.45%)
Dec 20, 2023
0.2750
0.2950
0.2750
0.2900
13,935
+0.01(+1.75%)
Dec 19, 2023
0.2850
0.2950
0.2800
0.2850
11,218
+0.00(+1.79%)
Dec 18, 2023
0.2900
0.2900
0.2800
0.2800
69,639
-0.01(-3.45%)
Dec 15, 2023
0.3050
0.3050
0.2900
0.2900
10,159
-0.01(-3.33%)
Dec 14, 2023
0.2750
0.3350
0.2750
0.3000
149,341
+0.02(+7.14%)
Dec 13, 2023
0.2800
0.3100
0.2800
0.2800
47,676
-0.00(-1.75%)
Dec 12, 2023
0.3050
0.3100
0.2800
0.2850
27,850
-0.01(-1.72%)
Dec 11, 2023
0.2900
0.3300
0.2900
0.2900
113,221
-0.03(-9.38%)
Dec 08, 2023
0.2750
0.3300
0.2750
0.3200
193,681
+0.03(+10.34%)
Dec 07, 2023
0.2700
0.2900
0.2700
0.2900
89,532
+0.03(+11.54%)
Dec 06, 2023
0.2650
0.2750
0.2600
0.2600
32,722
-0.02(-5.45%)
Dec 05, 2023
0.2850
0.2850
0.2700
0.2750
9,885
-0.01(-3.51%)
Dec 04, 2023
0.2600
0.2900
0.2600
0.2850
40,690
+0.02(+7.55%)
Dec 01, 2023
0.2600
0.2750
0.2600
0.2650
31,952
+0.00(+0.00%)
Nov 30, 2023
0.2650
0.2650
0.2650
0.2650
6,752
-0.01(-1.85%)
Nov 29, 2023
0.2900
0.2900
0.2700
0.2700
33,380
-0.02(-6.90%)
Nov 28, 2023
0.2400
0.2950
0.2400
0.2900
30,368
+0.02(+7.41%)
Nov 27, 2023
0.2750
0.2800
0.2700
0.2700
38,025
+0.01(+1.89%)
Nov 24, 2023
0.2950
0.2950
0.2650
0.2650
1,861
-0.02(-8.62%)
Nov 23, 2023
0.2900
0.2900
0.2800
0.2900
5,200
+0.01(+1.75%)
Nov 22, 2023
0.2900
0.2900
0.2750
0.2850
4,197
+0.02(+7.55%)
Nov 21, 2023
0.2700
0.2700
0.2600
0.2650
79,837
+0.00(+0.00%)
Nov 20, 2023
0.2700
0.2750
0.2625
0.2650
24,462
-0.01(-1.85%)
Nov 17, 2023
0.2900
0.3000
0.2600
0.2700
407,823
-0.03(-10.00%)
Nov 16, 2023
0.3000
0.3200
0.2900
0.3000
53,471
-0.01(-1.64%)
Nov 15, 2023
0.3200
0.3200
0.3000
0.3050
32,536
+0.00(+0.00%)
Nov 14, 2023
0.2900
0.3200
0.2900
0.3050
33,209
+0.02(+5.17%)
Nov 13, 2023
0.3200
0.3200
0.2900
0.2900
69,766
-0.04(-10.77%)
Nov 10, 2023
0.3200
0.3400
0.3200
0.3250
84,727
-0.01(-1.52%)
Nov 09, 2023
0.3500
0.3500
0.3300
0.3300
29,953
-0.02(-7.04%)
Nov 08, 2023
0.3500
0.3600
0.3450
0.3550
40,235
+0.00(+0.00%)
Nov 07, 2023
0.3700
0.3700
0.3500
0.3550
29,521
-0.01(-1.39%)
Nov 06, 2023
0.4000
0.4000
0.3600
0.3600
52,451
-0.01(-2.70%)
Nov 03, 2023
0.3600
0.3750
0.3600
0.3700
21,848
-0.01(-1.33%)
Nov 02, 2023
0.3400
0.3750
0.3400
0.3750
122,831
+0.03(+10.29%)
Nov 01, 2023
0.3450
0.3500
0.3400
0.3400
7,197
-0.01(-2.86%)
Oct 31, 2023
0.3200
0.3500
0.3200
0.3500
8,400
+0.02(+6.06%)
Oct 30, 2023
0.3250
0.3300
0.3250
0.3300
5,237
+0.01(+1.54%)
Oct 27, 2023
0.3400
0.3450
0.3250
0.3250
21,627
-0.01(-1.52%)
Oct 26, 2023
0.3250
0.3300
0.3250
0.3300
4,233
-0.01(-1.49%)
Oct 25, 2023
0.3150
0.3500
0.3150
0.3350
16,300
-0.01(-1.47%)
Oct 24, 2023
0.3450
0.3450
0.3400
0.3400
3,338
+0.01(+3.03%)
Oct 23, 2023
0.3250
0.3500
0.3100
0.3300
27,094
-0.02(-5.71%)
Oct 20, 2023
0.3200
0.3550
0.3150
0.3500
12,308
+0.02(+6.06%)
Oct 19, 2023
0.3450
0.3500
0.3250
0.3300
46,765
-0.02(-5.71%)
Oct 18, 2023
0.3600
0.3600
0.3450
0.3500
30,603
-0.01(-2.78%)
Oct 17, 2023
0.3550
0.3650
0.3500
0.3600
12,911
+0.00(+0.00%)
Oct 16, 2023
0.3600
0.3700
0.3600
0.3600
31,553
+0.01(+2.86%)
Oct 13, 2023
0.3900
0.3900
0.3500
0.3500
46,353
-0.04(-10.26%)
Oct 12, 2023
0.3850
0.4050
0.3850
0.3900
34,235
+0.00(+0.00%)
Oct 11, 2023
0.3500
0.3900
0.3500
0.3900
94,661
+0.02(+5.41%)
Oct 10, 2023
0.3650
0.3750
0.3650
0.3700
14,697
-0.02(-5.13%)
Oct 06, 2023
0.3900
0
+0.03(+8.33%)
Oct 05, 2023
0.3700
0.3750
0.3450
0.3600
54,066
-0.04(-8.86%)
Oct 04, 2023
0.3900
0.4150
0.3900
0.3950
26,405
+0.00(+0.00%)
Oct 03, 2023
0.4600
0.4600
0.3800
0.3950
110,330
-0.07(-15.05%)
Oct 02, 2023
0.4900
0.4900
0.4500
0.4650
17,526
-0.02(-5.10%)
Sep 29, 2023
0.4900
0.5100
0.4700
0.4900
17,690
+0.00(+0.00%)
Sep 28, 2023
0.5100
0.5100
0.4800
0.4900
14,152
-0.01(-1.01%)
Sep 27, 2023
0.5100
0.5100
0.4850
0.4950
5,500
-0.01(-1.00%)
Sep 26, 2023
0.5300
0.5300
0.4800
0.5000
59,360
-0.01(-1.96%)
Sep 25, 2023
0.5400
0.5400
0.5100
0.5100
74,946
+0.00(+0.00%)
Sep 22, 2023
0.5600
0.5600
0.4950
0.5100
86,188
-0.09(-15.00%)
Sep 21, 2023
0.6100
0.6100
0.5700
0.6000
81,741
-0.03(-4.76%)
Sep 20, 2023
0.6100
0.6300
0.5800
0.6300
69,258
+0.03(+5.00%)
Sep 19, 2023
0.4900
0.6200
0.4850
0.6000
153,371
+0.09(+17.65%)
Sep 18, 2023
0.5000
0.5300
0.4900
0.5100
108,777
+0.03(+6.25%)
Sep 15, 2023
0.4800
0.4800
0.4600
0.4800
35,759
+0.02(+4.35%)
Sep 14, 2023
0.5100
0.5100
0.4600
0.4600
20,504
-0.02(-4.17%)
Sep 13, 2023
0.5200
0.5200
0.4650
0.4800
58,617
+0.02(+5.49%)
Sep 12, 2023
0.4600
0.4800
0.4500
0.4550
174,330
-0.04(-8.08%)
Sep 11, 2023
0.5100
0.5300
0.4950
0.4950
218,163
-0.03(-4.81%)
Sep 08, 2023
0.5000
0.5200
0.4600
0.5200
86,497
+0.02(+4.00%)
Sep 07, 2023
0.4800
0.5200
0.4750
0.5000
85,271
+0.02(+4.17%)
Sep 06, 2023
0.4350
0.4800
0.4200
0.4800
228,232
+0.06(+14.29%)
Sep 05, 2023
0.3850
0.4225
0.3800
0.4200
138,012
+0.04(+12.00%)
Sep 01, 2023
0.3750
0
+0.01(+2.74%)
Aug 31, 2023
0.3650
0.3800
0.3500
0.3650
153,420
+0.02(+5.80%)
Aug 30, 2023
0.3100
0.3500
0.3100
0.3450
45,845
+0.03(+9.52%)
Aug 29, 2023
0.3200
0.3200
0.3100
0.3150
12,195
-0.02(-4.55%)
Aug 28, 2023
0.3100
0.3300
0.3000
0.3300
7,357
+0.03(+8.20%)
Aug 25, 2023
0.3000
0.3050
0.3000
0.3050
22,785
+0.02(+5.17%)
Aug 24, 2023
0.2950
0.3000
0.2900
0.2900
5,103
+0.00(+0.00%)
Aug 23, 2023
0.2950
0.2950
0.2800
0.2900
38,872
+0.01(+3.57%)
Aug 22, 2023
0.2800
0.2900
0.2800
0.2800
30,453
+0.01(+1.82%)
Aug 21, 2023
0.2850
0.2950
0.2750
0.2750
83,280
-0.02(-6.78%)
Aug 18, 2023
0.3250
0.3300
0.2950
0.2950
716,950
-0.03(-7.81%)
Aug 17, 2023
0.3250
0.3400
0.3200
0.3200
87,464
-0.02(-4.48%)
Aug 16, 2023
0.3250
0.3500
0.3150
0.3350
123,116
-0.01(-2.90%)
Aug 15, 2023
0.3600
0.3600
0.3400
0.3450
78,173
-0.02(-5.48%)
Aug 14, 2023
0.3800
0.3800
0.3600
0.3650
59,277
-0.02(-3.95%)
Aug 11, 2023
0.3850
0.3950
0.3650
0.3800
96,214
+0.01(+1.33%)
Aug 10, 2023
0.3550
0.4000
0.3550
0.3750
94,608
+0.02(+4.17%)
Aug 09, 2023
0.3400
0.3800
0.3400
0.3600
27,031
+0.01(+1.41%)
Aug 08, 2023
0.3800
0.4000
0.3300
0.3550
144,960
-0.05(-11.25%)
Aug 04, 2023
0.4000
0
-0.01(-2.44%)
Aug 03, 2023
0.4200
0.4250
0.4050
0.4100
28,919
+0.00(+0.00%)
Aug 02, 2023
0.4200
0.4200
0.4100
0.4100
17,643
+0.00(+0.00%)
Aug 01, 2023
0.4450
0.4450
0.4100
0.4100
75,095
-0.02(-3.53%)
Jul 31, 2023
0.4100
0.4250
0.4100
0.4250
48,148
+0.02(+6.25%)
Jul 28, 2023
0.3900
0.4050
0.3900
0.4000
6,224
+0.01(+1.27%)
Jul 27, 2023
0.3800
0.4000
0.3800
0.3950
79,592
+0.02(+5.33%)
Jul 26, 2023
0.3700
0.3950
0.3650
0.3750
59,888
+0.00(+0.00%)
Jul 25, 2023
0.3850
0.4650
0.3750
0.3750
327,764
-0.01(-2.60%)
Jul 24, 2023
0.3500
0.3900
0.3450
0.3850
79,243
+0.04(+13.24%)
Jul 21, 2023
0.3150
0.3400
0.3100
0.3400
88,362
+0.03(+9.68%)
Jul 20, 2023
0.3150
0.3200
0.3050
0.3100
62,116
+0.01(+3.33%)
Jul 19, 2023
0.2900
0.3000
0.2900
0.3000
8,122
+0.01(+1.69%)
Jul 18, 2023
0.2850
0.3100
0.2850
0.2950
21,673
+0.01(+3.51%)
Jul 17, 2023
0.2650
0.2900
0.2650
0.2850
13,912
+0.00(+1.79%)
Jul 14, 2023
0.3000
0.3000
0.2700
0.2800
30,000
-0.00(-1.75%)
Jul 13, 2023
0.2800
0.2900
0.2700
0.2850
66,682
+0.01(+5.56%)
Jul 12, 2023
0.2700
0.2700
0.2600
0.2700
17,793
+0.00(+0.00%)
Jul 11, 2023
0.2500
0.2700
0.2500
0.2700
55,496
+0.02(+8.00%)
Jul 10, 2023
0.2500
0.2600
0.2450
0.2500
22,212
-0.01(-1.96%)
Jul 07, 2023
0.2450
0.2900
0.2400
0.2550
144,863
+0.02(+6.25%)
Jul 06, 2023
0.2400
0.2500
0.2400
0.2400
18,000
-0.01(-4.00%)
Jul 05, 2023
0.2350
0.2500
0.2350
0.2500
21,448
+0.02(+8.70%)
Jul 04, 2023
0.2300
0.2400
0.2300
0.2300
7,835
+0.00(+0.00%)
Jun 30, 2023
0.2300
0
-0.00(-2.13%)
Jun 29, 2023
0.2400
0.2400
0.2300
0.2350
26,960
-0.01(-4.08%)
Jun 28, 2023
0.2400
0.2500
0.2350
0.2450
9,326
-0.01(-2.00%)
Jun 27, 2023
0.2450
0.2500
0.2400
0.2500
3,826
-0.01(-1.96%)
Jun 26, 2023
0.2450
0.2550
0.2350
0.2550
45,120
+0.02(+8.51%)
Jun 23, 2023
0.2150
0.2400
0.2150
0.2350
38,484
+0.00(+0.00%)
Jun 22, 2023
0.2400
0.2400
0.2250
0.2350
70,934
+0.00(+2.17%)
Jun 21, 2023
0.2250
0.2500
0.2200
0.2300
72,137
+0.00(+0.00%)
Jun 20, 2023
0.2200
0.2400
0.2200
0.2300
232,857
+0.00(+0.00%)
Jun 19, 2023
0.2500
0.2500
0.2250
0.2300
61,368
-0.03(-11.54%)
Jun 16, 2023
0.2700
0.2800
0.2450
0.2600
217,649
-0.02(-7.14%)
Jun 15, 2023
0.2800
0.2900
0.2750
0.2800
33,534
-0.17(-37.78%)
May 08, 2023
0.4650
0.4800
0.4450
0.4500
38,778
-0.02(-4.26%)
May 05, 2023
0.4600
0.4900
0.4400
0.4700
25,041
+0.02(+4.44%)
May 04, 2023
0.4450
0.4650
0.4300
0.4500
23,460
-0.01(-1.10%)
May 03, 2023
0.4250
0.4900
0.4250
0.4550
13,263
-0.01(-1.09%)
May 02, 2023
0.5000
0.5000
0.4600
0.4600
19,081
-0.03(-6.12%)
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.