Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerald Health Therapeutics Inc (OP: EMHTF )

0.0405 UNCHANGED
Last Price Updated: 3:42 PM EST, Nov 11, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.805 2.970 2.800 2.959 299,928 +0.04(+1.34%)
Apr 29, 2019 2.950 2.955 2.870 2.920 167,538 +0.00(+0.00%)
Apr 26, 2019 2.895 2.929 2.850 2.920 127,400 +0.01(+0.34%)
Apr 25, 2019 2.960 2.960 2.880 2.910 137,880 -0.04(-1.36%)
Apr 24, 2019 2.790 2.960 2.790 2.950 243,756 +0.10(+3.51%)
Apr 23, 2019 2.825 2.905 2.770 2.850 204,600 +0.03(+0.92%)
Apr 22, 2019 2.790 2.824 2.720 2.824 365,730 +0.05(+1.79%)
Apr 18, 2019 2.850 2.900 2.750 2.774 445,200 -0.07(-2.31%)
Apr 17, 2019 2.750 2.950 2.750 2.840 739,172 +0.13(+4.80%)
Apr 16, 2019 3.040 3.150 2.670 2.710 1,426,404 -0.38(-12.28%)
Apr 15, 2019 3.210 3.220 3.031 3.090 444,098 -0.13(-4.05%)
Apr 12, 2019 3.250 3.330 3.140 3.220 262,800 +0.02(+0.63%)
Apr 11, 2019 3.325 3.340 3.140 3.200 387,374 -0.14(-4.19%)
Apr 10, 2019 3.455 3.460 3.250 3.340 694,187 +0.04(+1.21%)
Apr 09, 2019 3.190 3.330 3.041 3.300 928,722 +0.13(+4.10%)
Apr 08, 2019 3.240 3.280 3.140 3.170 293,796 -0.04(-1.25%)
Apr 05, 2019 3.190 3.350 3.190 3.210 271,600 -0.05(-1.53%)
Apr 04, 2019 3.250 3.280 3.145 3.260 399,227 +0.04(+1.37%)
Apr 03, 2019 3.197 3.310 3.110 3.216 834,769 +0.11(+3.41%)
Apr 02, 2019 3.300 3.300 3.050 3.110 299,811 -0.02(-0.76%)
Apr 01, 2019 3.130 3.218 3.040 3.134 414,978 +0.10(+3.43%)
Mar 29, 2019 3.000 3.090 2.950 3.030 315,300 +0.10(+3.41%)
Mar 28, 2019 3.160 3.160 2.853 2.930 334,032 -0.07(-2.49%)
Mar 27, 2019 3.143 3.150 2.860 3.005 440,165 -0.10(-3.07%)
Mar 26, 2019 3.040 3.116 3.020 3.100 411,240 +0.05(+1.64%)
Mar 25, 2019 3.110 3.140 3.000 3.050 402,557 -0.06(-1.93%)
Mar 22, 2019 3.250 3.340 3.060 3.110 538,300 -0.20(-6.04%)
Mar 21, 2019 3.263 3.338 3.210 3.310 304,567 +0.03(+0.91%)
Mar 20, 2019 3.464 3.490 3.200 3.280 719,141 -0.18(-5.20%)
Mar 19, 2019 3.200 3.470 3.150 3.460 1,064,677 +0.38(+12.23%)
Mar 18, 2019 3.010 3.120 2.990 3.083 671,197 +0.09(+3.11%)
Mar 15, 2019 2.900 3.040 2.880 2.990 501,800 +0.10(+3.46%)
Mar 14, 2019 3.075 3.075 2.848 2.890 259,001 -0.01(-0.31%)
Mar 13, 2019 2.940 2.950 2.860 2.899 245,392 +0.03(+1.01%)
Mar 12, 2019 2.930 2.990 2.840 2.870 510,562 -0.02(-0.69%)
Mar 11, 2019 2.770 3.008 2.720 2.890 654,937 +0.19(+7.04%)
Mar 08, 2019 2.770 2.770 2.554 2.700 349,900 +0.04(+1.50%)
Mar 07, 2019 2.860 2.870 2.660 2.660 356,008 -0.15(-5.34%)
Mar 06, 2019 2.860 2.950 2.770 2.810 356,589 -0.07(-2.43%)
Mar 05, 2019 2.850 2.890 2.800 2.880 334,568 +0.03(+1.05%)
Mar 04, 2019 2.890 2.930 2.780 2.850 319,786 -0.03(-1.04%)
Mar 01, 2019 2.950 2.960 2.810 2.880 503,200 -0.07(-2.37%)
Feb 28, 2019 2.917 2.970 2.880 2.950 229,773 +0.05(+1.72%)
Feb 27, 2019 3.060 3.060 2.898 2.900 311,243 -0.12(-3.97%)
Feb 26, 2019 3.000 3.050 2.950 3.020 311,048 +0.07(+2.40%)
Feb 25, 2019 3.105 3.160 2.910 2.949 779,910 -0.01(-0.36%)
Feb 22, 2019 3.030 3.070 2.900 2.960 496,000 -0.05(-1.66%)
Feb 21, 2019 3.020 3.240 2.980 3.010 1,344,236 +0.05(+1.69%)
Feb 20, 2019 2.650 2.970 2.632 2.960 936,185 +0.39(+15.18%)
Feb 19, 2019 2.580 2.660 2.530 2.570 476,737 +0.02(+0.78%)
Feb 15, 2019 2.485 2.583 2.400 2.550 552,300 +0.08(+3.24%)
Feb 14, 2019 2.640 2.640 2.450 2.470 381,073 -0.11(-4.11%)
Feb 13, 2019 2.610 2.710 2.560 2.576 339,143 -0.01(-0.49%)
Feb 12, 2019 2.621 2.745 2.514 2.588 403,719 -0.04(-1.58%)
Feb 11, 2019 2.750 2.750 2.550 2.630 572,702 -0.06(-2.23%)
Feb 08, 2019 2.970 3.000 2.670 2.690 588,800 -0.30(-10.04%)
Feb 07, 2019 2.730 3.000 2.660 2.990 758,220 +0.23(+8.33%)
Feb 06, 2019 2.990 3.000 2.690 2.760 860,647 -0.25(-8.31%)
Feb 05, 2019 3.160 3.240 2.930 3.010 1,290,964 -0.15(-4.70%)
Feb 04, 2019 2.770 3.172 2.770 3.159 1,701,006 +0.43(+15.70%)
Feb 01, 2019 2.710 2.830 2.650 2.730 816,200 +0.07(+2.63%)
Jan 31, 2019 2.710 2.710 2.560 2.660 541,887 +0.01(+0.38%)
Jan 30, 2019 2.840 2.840 2.620 2.650 528,459 +0.05(+1.92%)
Jan 29, 2019 2.700 2.825 2.540 2.600 1,074,564 +0.10(+4.00%)
Jan 28, 2019 2.190 2.510 2.145 2.500 740,519 +0.34(+15.95%)
Jan 25, 2019 2.197 2.200 2.100 2.156 355,100 +0.02(+1.02%)
Jan 24, 2019 2.100 2.147 2.070 2.134 245,196 +0.06(+3.11%)
Jan 23, 2019 2.090 2.160 2.070 2.070 189,020 -0.02(-0.96%)
Jan 22, 2019 2.260 2.260 2.060 2.090 407,747 +0.05(+2.45%)
Jan 18, 2019 2.220 2.220 2.020 2.040 255,200 -0.06(-2.90%)
Jan 17, 2019 2.195 2.218 2.070 2.101 449,464 -0.11(-4.91%)
Jan 16, 2019 2.290 2.300 2.140 2.209 230,555 -0.00(-0.03%)
Jan 15, 2019 2.445 2.470 2.170 2.210 552,171 -0.26(-10.53%)
Jan 14, 2019 2.410 2.470 2.300 2.470 406,311 +0.16(+6.70%)
Jan 11, 2019 2.272 2.347 2.237 2.315 258,800 +0.04(+1.67%)
Jan 10, 2019 2.220 2.300 2.196 2.277 252,838 +0.09(+4.18%)
Jan 09, 2019 2.270 2.270 2.150 2.185 265,139 -0.04(-2.00%)
Jan 08, 2019 2.400 2.400 2.180 2.230 553,302 -0.15(-6.30%)
Jan 07, 2019 2.350 2.400 2.320 2.380 528,931 +0.06(+2.59%)
Jan 04, 2019 2.280 2.345 2.270 2.320 307,300 +0.07(+3.11%)
Jan 03, 2019 2.215 2.350 2.180 2.250 386,319 -0.02(-0.88%)
Jan 02, 2019 2.110 2.320 2.040 2.270 526,315 +0.19(+9.13%)
Dec 31, 2018 1.960 2.100 1.950 2.080 610,200 +0.17(+8.68%)
Dec 28, 2018 1.760 1.980 1.640 1.914 588,100 +0.28(+17.41%)
Dec 27, 2018 1.670 1.780 1.630 1.630 214,209 -0.10(-5.78%)
Dec 26, 2018 1.630 1.790 1.630 1.730 256,753 +0.12(+7.45%)
Dec 24, 2018 1.650 1.650 1.480 1.610 298,900 +0.01(+0.69%)
Dec 21, 2018 1.850 1.850 1.597 1.599 416,300 -0.15(-8.63%)
Dec 20, 2018 1.970 2.000 1.740 1.750 541,722 -0.22(-11.17%)
Dec 19, 2018 2.000 2.019 1.960 1.970 143,510 -0.01(-0.51%)
Dec 18, 2018 1.960 2.048 1.933 1.980 207,138 +0.03(+1.54%)
Dec 17, 2018 2.035 2.080 1.950 1.950 304,161 -0.08(-3.94%)
Dec 14, 2018 1.960 2.100 1.950 2.030 165,700 +0.03(+1.50%)
Dec 13, 2018 2.080 2.130 1.950 2.000 256,009 -0.06(-2.91%)
Dec 12, 2018 2.110 2.130 2.050 2.060 220,909 -0.02(-0.96%)
Dec 11, 2018 2.070 2.150 2.030 2.080 216,129 +0.04(+1.96%)
Dec 10, 2018 2.115 2.210 2.000 2.040 379,742 -0.03(-1.45%)
Dec 07, 2018 2.086 2.220 2.000 2.070 495,200 +0.15(+7.96%)
Dec 06, 2018 1.850 2.060 1.690 1.917 912,865 -0.06(-2.97%)
Dec 04, 2018 2.150 2.180 1.920 1.976 521,800 -0.17(-8.06%)
Dec 03, 2018 2.345 2.350 2.110 2.149 583,493 -0.15(-6.32%)
Nov 30, 2018 2.461 2.478 2.250 2.294 614,100 -0.15(-6.14%)
Nov 29, 2018 2.670 2.680 2.445 2.445 485,357 -0.22(-8.10%)
Nov 28, 2018 2.595 2.670 2.544 2.660 452,617 +0.08(+3.10%)
Nov 27, 2018 2.715 2.740 2.510 2.580 343,974 -0.02(-0.82%)
Nov 26, 2018 2.820 2.907 2.591 2.601 293,455 -0.22(-7.76%)
Nov 23, 2018 2.818 2.879 2.732 2.820 130,700 -0.13(-4.34%)
Nov 21, 2018 2.948 2.948 2.948 0 +0.27(+10.00%)
Nov 20, 2018 2.800 2.820 2.520 2.680 727,090 -0.16(-5.63%)
Nov 19, 2018 2.970 3.090 2.800 2.840 268,381 -0.16(-5.27%)
Nov 16, 2018 3.195 3.256 2.970 2.998 353,600 -0.17(-5.43%)
Nov 15, 2018 2.936 3.210 2.890 3.170 337,390 +0.22(+7.49%)
Nov 14, 2018 3.130 3.130 2.800 2.949 622,818 -0.07(-2.35%)
Nov 13, 2018 3.340 3.350 3.000 3.020 453,562 -0.24(-7.25%)
Nov 12, 2018 3.500 3.510 3.233 3.256 375,693 -0.06(-1.92%)
Nov 09, 2018 3.790 3.890 3.300 3.320 939,600 -0.60(-15.32%)
Nov 08, 2018 3.888 4.008 3.877 3.920 1,306,991 +0.04(+1.03%)
Nov 07, 2018 3.758 3.980 3.610 3.880 1,050,533 +0.27(+7.48%)
Nov 06, 2018 3.577 3.800 3.500 3.610 847,068 +0.06(+1.69%)
Nov 05, 2018 3.268 3.580 3.120 3.550 793,535 +0.31(+9.57%)
Nov 02, 2018 3.080 3.279 3.050 3.240 457,300 +0.19(+6.23%)
Nov 01, 2018 2.994 3.146 2.780 3.050 482,459 +0.09(+3.04%)
Oct 31, 2018 2.690 3.019 2.560 2.960 372,363 +0.38(+14.73%)
Oct 30, 2018 2.386 2.712 2.365 2.580 311,164 +0.00(+0.00%)
Oct 29, 2018 3.015 3.030 2.440 2.580 598,075 -0.35(-11.94%)
Oct 26, 2018 2.750 3.110 2.680 2.930 639,600 +0.11(+3.89%)
Oct 25, 2018 2.570 2.830 2.510 2.820 499,729 +0.29(+11.55%)
Oct 24, 2018 2.680 2.880 2.480 2.528 552,290 -0.08(-2.95%)
Oct 23, 2018 2.289 2.780 2.180 2.605 934,609 +0.01(+0.21%)
Oct 22, 2018 2.980 2.980 2.470 2.599 749,677 -0.41(-13.64%)
Oct 19, 2018 3.380 3.410 2.860 3.010 824,200 -0.37(-10.95%)
Oct 18, 2018 3.499 3.570 3.380 3.380 297,293 -0.12(-3.52%)
Oct 17, 2018 3.460 3.645 3.300 3.503 467,104 -0.20(-5.31%)
Oct 16, 2018 4.005 4.060 3.500 3.700 576,877 -0.22(-5.61%)
Oct 15, 2018 3.853 3.940 3.800 3.920 474,820 +0.18(+4.73%)
Oct 12, 2018 3.690 3.829 3.625 3.743 212,600 +0.11(+3.11%)
Oct 11, 2018 3.720 3.750 3.550 3.630 241,506 -0.11(-2.94%)
Oct 10, 2018 3.790 3.840 3.600 3.740 268,438 +0.04(+1.08%)
Oct 09, 2018 3.710 3.750 3.640 3.700 168,402 -0.01(-0.26%)
Oct 08, 2018 3.680 3.720 3.600 3.710 118,475 +0.03(+0.82%)
Oct 05, 2018 3.718 3.800 3.630 3.680 140,400 -0.10(-2.62%)
Oct 04, 2018 3.870 3.900 3.690 3.779 266,106 -0.10(-2.60%)
Oct 03, 2018 3.844 3.930 3.750 3.880 321,056 -0.01(-0.26%)
Oct 02, 2018 3.890 3.896 3.750 3.890 407,656 +0.03(+0.78%)
Oct 01, 2018 3.790 3.870 3.640 3.860 366,245 +0.31(+8.73%)
Sep 28, 2018 3.310 3.625 3.290 3.550 338,300 +0.17(+5.03%)
Sep 27, 2018 3.680 3.680 3.321 3.380 534,188 -0.29(-7.90%)
Sep 26, 2018 3.670 3.825 3.560 3.670 367,774 -0.08(-2.13%)
Sep 25, 2018 3.912 3.930 3.750 3.750 320,512 -0.11(-2.85%)
Sep 24, 2018 3.910 4.000 3.754 3.860 378,062 -0.02(-0.48%)
Sep 21, 2018 3.710 3.960 3.670 3.879 447,800 +0.02(+0.52%)
Sep 20, 2018 3.850 3.902 3.650 3.859 486,737 -0.01(-0.24%)
Sep 19, 2018 4.010 4.180 3.703 3.868 823,571 -0.12(-3.06%)
Sep 18, 2018 4.000 4.150 3.984 3.990 570,712 -0.02(-0.50%)
Sep 17, 2018 4.095 4.141 3.840 4.010 573,578 +0.14(+3.56%)
Sep 14, 2018 3.560 3.983 3.300 3.872 852,800 +0.20(+5.51%)
Sep 13, 2018 4.340 4.406 3.615 3.670 966,537 -0.67(-15.44%)
Sep 12, 2018 4.370 4.490 4.142 4.340 711,923 +0.11(+2.56%)
Sep 11, 2018 4.210 4.500 4.010 4.232 800,343 +0.10(+2.46%)
Sep 10, 2018 4.000 4.200 3.750 4.130 918,745 +0.19(+4.82%)
Sep 07, 2018 3.350 3.950 3.340 3.940 1,532,200 +0.57(+16.91%)
Sep 06, 2018 3.393 3.430 3.250 3.370 470,618 +0.13(+4.01%)
Sep 05, 2018 3.530 3.550 3.220 3.240 939,774 -0.26(-7.43%)
Sep 04, 2018 3.537 3.620 3.440 3.500 467,334 +0.00(+0.00%)
Aug 31, 2018 3.500 3.500 3.500 0 +0.06(+1.74%)
Aug 30, 2018 3.522 3.670 3.380 3.440 933,979 -0.21(-5.75%)
Aug 29, 2018 3.240 3.650 3.180 3.650 783,530 +0.53(+16.99%)
Aug 28, 2018 3.380 3.500 2.959 3.120 818,100 -0.33(-9.57%)
Aug 27, 2018 3.695 3.750 3.140 3.450 1,525,785 -0.17(-4.70%)
Aug 24, 2018 3.725 3.800 3.590 3.620 918,700 +0.07(+1.97%)
Aug 23, 2018 3.350 3.780 3.222 3.550 1,321,195 +0.24(+7.25%)
Aug 22, 2018 2.773 3.323 2.640 3.310 885,047 +0.42(+14.47%)
Aug 21, 2018 2.490 2.900 2.470 2.892 828,944 +0.42(+17.07%)
Aug 20, 2018 2.220 2.510 2.200 2.470 570,943 +0.26(+11.59%)
Aug 17, 2018 2.145 2.220 2.100 2.213 207,600 +0.10(+4.90%)
Aug 16, 2018 2.178 2.230 2.080 2.110 189,320 -0.07(-3.21%)
Aug 15, 2018 2.080 2.190 2.040 2.180 335,511 +0.22(+11.22%)
Aug 14, 2018 2.130 2.140 1.950 1.960 428,489 -0.15(-7.00%)
Aug 13, 2018 2.250 2.250 2.080 2.108 182,385 -0.12(-5.49%)
Aug 10, 2018 2.190 2.240 2.150 2.230 86,700 +0.03(+1.27%)
Aug 09, 2018 2.160 2.202 2.100 2.202 98,900 +0.08(+3.87%)
Aug 08, 2018 2.020 2.120 2.007 2.120 215,103 +0.07(+3.41%)
Aug 07, 2018 2.140 2.150 2.010 2.050 252,408 -0.06(-2.84%)
Aug 06, 2018 2.110 2.110 2.050 2.110 95,817 +0.04(+1.77%)
Aug 03, 2018 2.220 2.240 2.060 2.073 200,000 -0.11(-4.89%)
Aug 02, 2018 2.170 2.220 2.170 2.180 115,446 +0.01(+0.46%)
Aug 01, 2018 2.280 2.307 2.170 2.170 153,872 -0.11(-4.82%)
Jul 31, 2018 2.320 2.380 2.200 2.280 243,046 -0.04(-1.58%)
Jul 30, 2018 2.190 2.460 2.190 2.317 499,027 +0.13(+5.80%)
Jul 27, 2018 2.130 2.205 2.130 2.189 129,200 +0.06(+2.75%)
Jul 26, 2018 2.229 2.240 2.120 2.131 278,434 -0.09(-4.01%)
Jul 25, 2018 2.040 2.250 2.040 2.220 328,169 +0.19(+9.31%)
Jul 24, 2018 2.034 2.060 2.000 2.031 212,741 +0.06(+3.09%)
Jul 23, 2018 2.010 2.060 1.970 1.970 179,385 -0.01(-0.46%)
Jul 20, 2018 1.965 2.050 1.900 1.979 177,303 +0.01(+0.28%)
Jul 19, 2018 2.000 2.060 1.950 1.974 271,350 -0.09(-4.19%)
Jul 18, 2018 1.880 2.089 1.850 2.060 447,516 +0.19(+10.16%)
Jul 17, 2018 2.000 2.037 1.850 1.870 490,090 -0.13(-6.50%)
Jul 16, 2018 1.950 2.152 1.950 2.000 796,935 +0.04(+2.04%)
Jul 13, 2018 2.200 1.960 1.960 737,051 -0.27(-12.11%)
Jul 12, 2018 2.310 2.385 2.220 2.230 537,528 -0.17(-7.08%)
Jul 11, 2018 2.475 2.520 2.370 2.400 789,338 -0.15(-5.85%)
Jul 10, 2018 2.680 2.680 2.480 2.549 349,531 -0.13(-4.89%)
Jul 09, 2018 2.720 2.772 2.660 2.680 138,653 -0.03(-1.11%)
Jul 06, 2018 2.725 2.730 2.634 2.710 208,052 +0.01(+0.37%)
Jul 05, 2018 2.700 2.792 2.690 2.700 218,246 -0.08(-2.88%)
Jul 03, 2018 2.780 2.780 2.780 0 -0.05(-1.77%)
Jul 02, 2018 2.830 2.870 2.780 2.830 132,683 +0.01(+0.34%)
Jun 29, 2018 2.960 3.000 2.772 2.821 239,291 -0.15(-5.03%)
Jun 28, 2018 2.690 2.990 2.650 2.970 262,532 +0.21(+7.66%)
Jun 27, 2018 2.980 3.000 2.694 2.759 421,632 -0.21(-7.11%)
Jun 26, 2018 3.100 3.100 2.958 2.970 180,224 -0.08(-2.63%)
Jun 25, 2018 3.070 3.170 3.010 3.050 227,019 -0.07(-2.15%)
Jun 22, 2018 3.290 3.310 3.100 3.117 315,423 -0.13(-4.10%)
Jun 21, 2018 3.240 3.310 3.167 3.250 416,053 +0.05(+1.57%)
Jun 20, 2018 3.120 3.250 3.020 3.200 529,486 +0.14(+4.58%)
Jun 19, 2018 3.069 3.140 3.020 3.060 244,007 -0.07(-2.24%)
Jun 18, 2018 2.980 3.160 2.950 3.130 262,404 +0.14(+4.68%)
Jun 15, 2018 3.070 2.920 2.990 313,788 -0.08(-2.61%)
Jun 14, 2018 3.130 3.170 3.050 3.070 237,236 -0.05(-1.69%)
Jun 13, 2018 3.110 3.150 3.030 3.123 206,069 +0.03(+1.06%)
Jun 12, 2018 3.200 3.230 3.070 3.090 269,082 -0.09(-2.83%)
Jun 11, 2018 3.275 3.280 3.150 3.180 389,300 -0.10(-3.17%)
Jun 08, 2018 3.315 3.340 3.170 3.284 297,995 -0.04(-1.08%)
Jun 07, 2018 3.460 3.480 3.210 3.320 733,456 -0.09(-2.65%)
Jun 06, 2018 3.400 3.450 3.300 3.410 609,353 +0.02(+0.59%)
Jun 05, 2018 3.266 3.390 3.150 3.390 365,557 +0.10(+3.08%)
Jun 04, 2018 3.250 3.340 3.220 3.289 325,508 +0.07(+2.13%)
Jun 01, 2018 3.270 3.287 3.200 3.220 263,293 +0.02(+0.63%)
May 31, 2018 3.300 3.310 3.200 3.200 299,102 -0.06(-1.84%)
May 30, 2018 3.280 3.310 3.180 3.260 638,212 +0.10(+3.17%)
May 29, 2018 3.198 3.250 3.080 3.160 1,004,193 -0.09(-2.77%)
May 25, 2018 3.250 3.250 3.250 0 -0.10(-3.00%)
May 24, 2018 3.413 3.450 3.250 3.350 229,269 -0.10(-2.88%)
May 23, 2018 3.528 3.579 3.390 3.450 233,500 -0.15(-4.24%)
May 22, 2018 3.738 3.750 3.560 3.603 173,545 -0.09(-2.37%)
May 21, 2018 3.590 3.840 3.590 3.690 548,874 +0.03(+0.82%)
May 18, 2018 3.530 3.677 3.500 3.660 231,225 +0.10(+2.81%)
May 17, 2018 3.730 3.780 3.550 3.560 127,043 -0.09(-2.36%)
May 16, 2018 3.715 3.715 3.530 3.646 106,051 +0.04(+1.01%)
May 15, 2018 3.718 3.790 3.550 3.610 259,255 -0.20(-5.26%)
May 14, 2018 3.670 3.879 3.670 3.810 367,460 +0.17(+4.67%)
May 11, 2018 3.480 3.656 3.440 3.640 190,008 +0.18(+5.20%)
May 10, 2018 3.505 3.530 3.400 3.460 143,397 -0.01(-0.29%)
May 09, 2018 3.320 3.482 3.320 3.470 109,206 +0.09(+2.58%)
May 08, 2018 3.406 3.459 3.350 3.383 111,234 -0.04(-1.09%)
May 07, 2018 3.520 3.550 3.350 3.420 188,411 -0.08(-2.29%)
May 04, 2018 3.570 3.600 3.430 3.500 169,079 -0.04(-1.13%)
May 03, 2018 3.500 3.600 3.498 3.540 265,970 +0.03(+0.85%)
May 02, 2018 3.557 3.620 3.480 3.510 99,755 -0.07(-1.96%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.