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
)
0.3456
+0.0256 (+8.00%)
Streaming Delayed Price
Updated: 3:45 PM EDT, May 22, 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, 2021
5.500
5.500
5.080
5.280
76,200
-0.08(-1.42%)
Apr 29, 2021
5.450
5.450
5.100
5.356
40,451
-0.02(-0.45%)
Apr 28, 2021
5.150
5.400
5.150
5.380
71,328
+0.23(+4.47%)
Apr 27, 2021
5.035
5.320
5.035
5.150
43,537
+0.01(+0.19%)
Apr 26, 2021
5.300
5.400
5.140
5.140
49,023
-0.16(-3.02%)
Apr 23, 2021
5.300
5.350
5.120
5.300
59,600
+0.01(+0.19%)
Apr 22, 2021
5.260
5.400
5.020
5.290
151,951
+0.09(+1.70%)
Apr 21, 2021
5.300
5.400
5.070
5.202
144,026
-0.03(-0.57%)
Apr 20, 2021
5.550
5.750
5.090
5.231
145,446
-0.20(-3.66%)
Apr 19, 2021
5.500
5.800
5.390
5.430
102,308
-0.07(-1.25%)
Apr 16, 2021
5.620
5.700
5.275
5.498
197,400
+0.13(+2.39%)
Apr 15, 2021
5.250
6.100
5.100
5.370
54,567
+0.01(+0.19%)
Apr 14, 2021
5.500
5.610
5.250
5.360
53,597
-0.18(-3.17%)
Apr 13, 2021
5.350
5.702
5.250
5.535
63,884
-0.01(-0.26%)
Apr 12, 2021
5.750
5.950
5.380
5.550
65,472
-0.20(-3.48%)
Apr 09, 2021
5.560
5.928
5.500
5.750
31,300
+0.20(+3.51%)
Apr 08, 2021
5.600
5.850
5.500
5.555
51,140
+0.05(+1.00%)
Apr 07, 2021
5.825
6.000
5.500
5.500
91,565
-0.39(-6.60%)
Apr 06, 2021
5.980
6.270
5.888
5.888
57,901
-0.02(-0.36%)
Apr 05, 2021
6.010
6.280
5.780
5.910
189,156
+0.10(+1.78%)
Apr 01, 2021
5.200
5.960
5.200
5.807
268,800
+0.56(+10.60%)
Mar 31, 2021
4.960
5.290
4.949
5.250
135,142
+0.29(+5.85%)
Mar 30, 2021
4.960
4.960
4.700
4.960
101,331
-0.00(-0.10%)
Mar 29, 2021
5.110
5.278
4.880
4.965
116,921
-0.27(-5.20%)
Mar 26, 2021
5.260
5.400
5.100
5.237
69,500
-0.00(-0.05%)
Mar 25, 2021
5.400
5.490
5.160
5.240
212,721
-0.21(-3.85%)
Mar 24, 2021
5.550
5.920
5.394
5.450
66,491
-0.27(-4.72%)
Mar 23, 2021
5.800
6.170
5.420
5.720
181,718
-0.12(-2.05%)
Mar 22, 2021
5.990
6.000
5.720
5.840
132,413
-0.15(-2.44%)
Mar 19, 2021
6.100
6.280
5.900
5.986
100,100
-0.02(-0.40%)
Mar 18, 2021
6.410
6.430
6.010
6.010
95,361
-0.23(-3.69%)
Mar 17, 2021
6.150
6.409
6.090
6.240
53,829
-0.01(-0.10%)
Mar 16, 2021
6.750
6.750
6.190
6.246
132,568
-0.36(-5.51%)
Mar 15, 2021
6.760
6.990
6.580
6.610
147,546
-0.18(-2.62%)
Mar 12, 2021
6.860
6.860
6.550
6.788
45,000
+0.11(+1.69%)
Mar 11, 2021
6.600
6.740
6.500
6.675
128,286
+0.08(+1.14%)
Mar 10, 2021
6.900
6.972
6.498
6.600
88,569
-0.35(-5.06%)
Mar 09, 2021
6.700
6.990
6.520
6.952
75,748
+0.25(+3.76%)
Mar 08, 2021
7.005
7.079
6.300
6.700
90,969
-0.30(-4.29%)
Mar 05, 2021
6.650
7.002
6.010
7.000
458,700
+0.36(+5.42%)
Mar 04, 2021
6.750
6.850
6.400
6.640
186,196
-0.26(-3.77%)
Mar 03, 2021
6.869
6.995
6.750
6.900
137,869
+0.15(+2.19%)
Mar 02, 2021
7.070
7.090
6.694
6.752
103,456
-0.27(-3.82%)
Mar 01, 2021
6.690
7.300
6.690
7.020
152,075
+0.08(+1.15%)
Feb 26, 2021
6.900
7.640
6.640
6.940
96,200
+0.19(+2.81%)
Feb 25, 2021
7.390
7.400
6.750
6.750
148,465
-0.64(-8.64%)
Feb 24, 2021
7.490
7.720
6.890
7.388
123,652
-0.46(-5.88%)
Feb 23, 2021
6.560
7.890
5.980
7.850
926,113
+1.24(+18.76%)
Feb 22, 2021
7.000
7.320
6.610
6.610
183,257
-0.46(-6.51%)
Feb 19, 2021
6.650
7.150
6.530
7.070
108,200
+0.31(+4.59%)
Feb 18, 2021
6.950
7.000
6.490
6.760
198,249
-0.19(-2.71%)
Feb 17, 2021
7.250
7.440
6.900
6.949
107,120
-0.28(-3.89%)
Feb 16, 2021
7.185
7.500
7.040
7.230
177,269
+0.06(+0.84%)
Feb 12, 2021
7.150
7.840
6.700
7.170
320,900
+0.09(+1.24%)
Feb 11, 2021
8.245
8.300
6.800
7.082
563,870
-1.28(-15.28%)
Feb 10, 2021
7.990
9.000
7.800
8.360
651,889
+0.60(+7.73%)
Feb 09, 2021
7.400
8.000
7.338
7.760
465,084
+0.41(+5.64%)
Feb 08, 2021
7.260
7.450
7.000
7.346
159,338
+0.20(+2.74%)
Feb 05, 2021
7.300
7.770
7.150
7.150
224,700
-0.36(-4.74%)
Feb 04, 2021
7.112
7.540
6.828
7.506
610,631
+0.51(+7.25%)
Feb 03, 2021
6.940
7.356
6.880
6.998
351,566
+0.14(+2.05%)
Feb 02, 2021
6.120
6.950
6.120
6.858
201,953
+0.21(+3.13%)
Feb 01, 2021
6.750
6.900
6.370
6.650
105,006
-0.02(-0.30%)
Jan 29, 2021
6.510
6.940
6.250
6.670
151,200
+0.23(+3.57%)
Jan 28, 2021
6.210
6.559
6.128
6.440
92,544
+0.04(+0.63%)
Jan 27, 2021
6.140
6.700
6.080
6.400
183,935
-0.05(-0.78%)
Jan 26, 2021
6.650
7.000
6.110
6.450
173,610
+0.09(+1.44%)
Jan 25, 2021
7.120
7.120
6.300
6.359
162,635
-0.49(-7.18%)
Jan 22, 2021
7.000
7.010
6.500
6.850
83,700
-0.15(-2.12%)
Jan 21, 2021
6.320
7.040
5.750
6.998
755,273
+0.68(+10.74%)
Jan 20, 2021
6.970
6.970
5.600
6.320
318,591
-0.48(-7.06%)
Jan 19, 2021
6.560
7.330
6.510
6.800
255,063
-0.18(-2.58%)
Jan 15, 2021
7.380
7.380
6.900
6.980
311,600
-0.38(-5.10%)
Jan 14, 2021
7.500
7.500
7.110
7.355
353,466
+0.35(+4.92%)
Jan 13, 2021
6.290
7.216
6.080
7.010
932,920
+0.81(+13.06%)
Jan 12, 2021
6.080
6.470
6.080
6.200
248,315
+0.12(+1.97%)
Jan 11, 2021
5.500
6.240
5.500
6.080
424,612
+0.42(+7.42%)
Jan 08, 2021
4.660
5.830
4.410
5.660
729,000
+0.91(+19.16%)
Jan 07, 2021
4.160
4.840
4.090
4.750
630,982
+0.82(+20.87%)
Jan 06, 2021
4.100
4.550
3.650
3.930
1,060,488
+0.57(+16.96%)
Jan 05, 2021
3.250
3.450
3.200
3.360
141,021
+0.16(+5.00%)
Jan 04, 2021
3.100
3.250
3.020
3.200
131,159
+0.10(+3.23%)
Dec 31, 2020
3.100
3.100
3.100
311,313
-0.14(-4.32%)
Dec 30, 2020
3.080
3.300
3.000
3.240
311,313
-0.19(-5.54%)
Dec 29, 2020
3.270
3.490
3.199
3.430
303,427
+0.12(+3.63%)
Dec 28, 2020
3.380
3.520
3.310
3.310
133,154
-0.18(-5.12%)
Dec 24, 2020
3.650
3.700
3.419
3.489
81,800
-0.16(-4.42%)
Dec 23, 2020
3.400
3.650
3.231
3.650
366,823
+0.21(+6.10%)
Dec 22, 2020
3.070
3.500
3.070
3.440
250,933
+0.14(+4.24%)
Dec 21, 2020
3.490
3.490
3.050
3.300
184,957
-0.04(-1.32%)
Dec 18, 2020
3.650
3.680
3.344
3.344
161,000
-0.15(-4.42%)
Dec 17, 2020
3.600
3.650
3.460
3.498
55,958
-0.10(-2.82%)
Dec 16, 2020
3.500
3.650
3.400
3.600
131,262
+0.10(+2.97%)
Dec 15, 2020
3.370
3.500
3.370
3.496
94,427
+0.08(+2.22%)
Dec 14, 2020
3.660
3.780
3.400
3.420
213,293
-0.24(-6.56%)
Dec 11, 2020
3.750
3.800
3.600
3.660
94,100
-0.09(-2.40%)
Dec 10, 2020
3.840
3.840
3.509
3.750
93,935
+0.09(+2.46%)
Dec 09, 2020
3.660
3.850
3.498
3.660
129,408
-0.16(-4.19%)
Dec 08, 2020
3.750
3.983
3.748
3.820
156,966
-0.13(-3.33%)
Dec 07, 2020
4.100
4.160
3.750
3.951
186,239
-0.15(-3.62%)
Dec 04, 2020
4.060
4.150
4.000
4.100
191,900
+0.03(+0.74%)
Dec 03, 2020
4.180
4.180
3.995
4.070
122,383
-0.04(-1.07%)
Dec 02, 2020
3.995
4.152
3.949
4.114
94,473
+0.14(+3.63%)
Dec 01, 2020
4.310
4.310
3.943
3.970
182,068
-0.29(-6.84%)
Nov 30, 2020
4.320
4.390
4.010
4.261
384,750
+0.06(+1.46%)
Nov 27, 2020
4.120
4.250
3.664
4.200
170,900
+0.19(+4.74%)
Nov 25, 2020
3.500
4.030
3.340
4.010
639,900
+0.47(+13.28%)
Nov 24, 2020
3.575
3.670
3.400
3.540
183,465
+0.18(+5.48%)
Nov 23, 2020
3.350
3.412
3.150
3.356
145,554
+0.15(+4.55%)
Nov 20, 2020
3.520
3.520
3.190
3.210
218,900
-0.27(-7.76%)
Nov 19, 2020
3.400
3.600
3.390
3.480
53,565
+0.03(+0.87%)
Nov 18, 2020
3.310
3.660
3.300
3.450
128,654
+0.06(+1.77%)
Nov 17, 2020
3.505
3.550
3.338
3.390
88,963
-0.12(-3.42%)
Nov 16, 2020
3.575
3.650
3.400
3.510
109,555
-0.04(-1.24%)
Nov 13, 2020
3.660
3.700
3.500
3.554
143,200
-0.10(-2.63%)
Nov 12, 2020
3.610
3.750
3.390
3.650
172,748
+0.09(+2.57%)
Nov 11, 2020
3.800
3.860
3.558
3.558
223,347
-0.33(-8.49%)
Nov 10, 2020
4.000
4.190
3.710
3.889
135,212
-0.11(-2.79%)
Nov 09, 2020
4.205
4.489
3.948
4.000
321,004
+0.05(+1.30%)
Nov 06, 2020
3.425
4.500
3.425
3.949
625,100
+0.52(+15.11%)
Nov 05, 2020
3.390
3.651
3.390
3.430
206,436
+0.17(+5.22%)
Nov 04, 2020
3.920
3.920
3.150
3.260
178,373
-0.17(-4.96%)
Nov 03, 2020
3.160
3.502
3.160
3.430
109,604
+0.05(+1.36%)
Nov 02, 2020
3.090
3.486
2.990
3.384
253,041
+0.27(+8.81%)
Oct 30, 2020
3.000
3.150
2.938
3.110
58,600
+0.00(+0.13%)
Oct 29, 2020
2.990
3.265
2.980
3.106
102,785
+0.06(+1.84%)
Oct 28, 2020
3.100
3.150
2.844
3.050
110,181
-0.08(-2.68%)
Oct 27, 2020
3.110
3.190
3.010
3.134
43,623
+0.01(+0.45%)
Oct 26, 2020
3.200
3.350
3.000
3.120
93,082
-0.10(-3.11%)
Oct 23, 2020
3.080
3.280
3.040
3.220
65,700
+0.12(+3.87%)
Oct 22, 2020
3.020
3.190
3.000
3.100
75,480
+0.08(+2.65%)
Oct 21, 2020
3.000
3.150
2.928
3.020
99,212
+0.02(+0.67%)
Oct 20, 2020
2.915
3.140
2.790
3.000
130,146
+0.00(+0.00%)
Oct 19, 2020
2.815
3.100
2.815
3.000
148,680
+0.15(+5.26%)
Oct 16, 2020
2.858
2.958
2.820
2.850
86,300
-0.03(-1.04%)
Oct 15, 2020
2.850
2.990
2.748
2.880
55,367
+0.00(+0.00%)
Oct 14, 2020
2.970
3.090
2.245
2.880
59,269
-0.11(-3.68%)
Oct 13, 2020
3.130
3.130
2.800
2.990
77,851
+0.04(+1.36%)
Oct 12, 2020
3.250
3.250
2.900
2.950
231,995
-0.04(-1.34%)
Oct 09, 2020
3.000
3.292
2.800
2.990
301,600
-0.01(-0.33%)
Oct 08, 2020
2.795
3.050
2.795
3.000
215,224
+0.15(+5.26%)
Oct 07, 2020
2.728
2.870
2.549
2.850
105,243
+0.19(+7.14%)
Oct 06, 2020
2.701
2.880
2.602
2.660
90,646
-0.20(-6.99%)
Oct 05, 2020
2.970
3.040
2.694
2.860
147,362
-0.04(-1.38%)
Oct 02, 2020
2.515
3.088
2.515
2.900
179,900
+0.11(+3.94%)
Oct 01, 2020
2.225
2.810
2.150
2.790
235,136
+0.39(+16.32%)
Sep 30, 2020
2.591
2.600
1.900
2.398
210,841
-0.20(-7.75%)
Sep 29, 2020
2.465
2.810
2.000
2.600
354,565
-0.21(-7.47%)
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.