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
)
0.3609
-0.0191 (-5.03%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 17, 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 29, 2022
1.220
1.321
1.220
1.220
38,510
+0.00(+0.00%)
Apr 28, 2022
1.390
1.390
1.190
1.220
66,941
-0.03(-2.09%)
Apr 27, 2022
1.200
1.268
1.200
1.246
34,652
-0.01(-0.88%)
Apr 26, 2022
1.250
1.275
1.230
1.257
44,310
+0.01(+0.56%)
Apr 25, 2022
1.250
1.282
1.210
1.250
72,248
-0.02(-1.50%)
Apr 22, 2022
1.300
1.300
1.230
1.269
75,014
-0.03(-2.38%)
Apr 21, 2022
1.300
1.400
1.220
1.300
175,041
+0.07(+5.69%)
Apr 20, 2022
1.450
1.450
1.218
1.230
118,554
-0.09(-6.82%)
Apr 19, 2022
1.270
1.351
1.194
1.320
95,054
+0.02(+1.54%)
Apr 18, 2022
1.450
1.500
1.270
1.300
200,557
-0.11(-7.80%)
Apr 14, 2022
1.490
1.498
1.380
1.410
85,238
-0.05(-3.42%)
Apr 13, 2022
1.419
1.498
1.370
1.460
90,481
+0.07(+5.04%)
Apr 12, 2022
1.505
1.540
1.372
1.390
120,417
-0.08(-5.44%)
Apr 11, 2022
1.510
1.580
1.420
1.470
91,026
-0.13(-8.13%)
Apr 08, 2022
1.520
1.610
1.430
1.600
15,612
+0.02(+1.27%)
Apr 07, 2022
1.500
1.619
1.400
1.580
31,555
+0.06(+3.95%)
Apr 06, 2022
1.640
1.640
1.450
1.520
32,258
-0.01(-0.65%)
Apr 05, 2022
1.680
1.680
1.392
1.530
60,299
-0.14(-8.38%)
Apr 04, 2022
1.720
1.720
1.532
1.670
124,291
+0.01(+0.51%)
Apr 01, 2022
1.650
1.760
1.620
1.661
64,120
+0.01(+0.70%)
Mar 31, 2022
1.640
1.744
1.628
1.650
84,667
-0.06(-3.51%)
Mar 30, 2022
1.770
1.820
1.660
1.710
61,828
-0.03(-1.72%)
Mar 29, 2022
1.910
1.910
1.670
1.740
35,763
-0.02(-1.14%)
Mar 28, 2022
1.790
1.852
1.610
1.760
91,639
-0.05(-2.76%)
Mar 25, 2022
2.000
2.075
1.760
1.810
221,497
-0.06(-3.21%)
Mar 24, 2022
1.690
1.890
1.560
1.870
48,550
+0.22(+13.33%)
Mar 23, 2022
1.760
1.760
1.548
1.650
36,343
-0.05(-2.94%)
Mar 22, 2022
1.802
1.808
1.550
1.700
26,790
-0.04(-2.30%)
Mar 21, 2022
1.910
1.910
1.620
1.740
31,925
+0.02(+1.16%)
Mar 18, 2022
1.740
1.810
1.550
1.720
78,522
-0.02(-1.15%)
Mar 17, 2022
1.650
1.790
1.550
1.740
42,509
+0.09(+5.45%)
Mar 16, 2022
1.580
1.680
1.330
1.650
61,445
+0.07(+4.43%)
Mar 15, 2022
1.220
1.650
1.220
1.580
86,802
+0.08(+5.33%)
Mar 14, 2022
1.575
1.650
1.360
1.500
25,091
-0.07(-4.46%)
Mar 11, 2022
1.610
1.650
1.450
1.570
91,810
+0.03(+1.95%)
Mar 10, 2022
1.400
1.600
1.400
1.540
188,822
-0.01(-0.65%)
Mar 09, 2022
1.390
1.630
1.200
1.550
142,728
+0.26(+20.16%)
Mar 08, 2022
1.240
1.510
1.200
1.290
160,925
+0.03(+2.38%)
Mar 07, 2022
1.230
1.345
1.210
1.260
176,051
-0.05(-3.93%)
Mar 04, 2022
1.350
1.390
1.260
1.312
101,763
-0.05(-3.57%)
Mar 03, 2022
1.435
1.500
1.342
1.360
19,537
-0.04(-2.86%)
Mar 02, 2022
1.400
1.490
1.400
1.400
41,623
-0.11(-7.28%)
Mar 01, 2022
1.380
1.510
1.310
1.510
64,590
+0.06(+4.14%)
Feb 28, 2022
1.455
1.458
1.390
1.450
30,826
-0.01(-0.68%)
Feb 25, 2022
1.440
1.460
1.380
1.460
43,832
-0.04(-2.67%)
Feb 24, 2022
1.390
1.598
1.400
1.500
95,482
+0.04(+2.74%)
Feb 23, 2022
1.450
1.560
1.440
1.460
77,515
-0.04(-2.67%)
Feb 22, 2022
1.500
1.608
1.420
1.500
62,001
-0.07(-4.46%)
Feb 18, 2022
1.570
0
+0.04(+2.61%)
Feb 17, 2022
1.715
1.740
1.530
1.530
87,234
-0.16(-9.47%)
Feb 16, 2022
1.670
1.740
1.599
1.690
25,620
+0.02(+1.20%)
Feb 15, 2022
1.720
1.720
1.640
1.670
45,888
+0.03(+1.83%)
Feb 14, 2022
1.660
1.820
1.630
1.640
38,237
-0.08(-4.65%)
Feb 11, 2022
1.695
1.830
1.644
1.720
121,461
+0.15(+9.55%)
Feb 10, 2022
1.693
1.880
1.570
1.570
65,810
-0.13(-7.65%)
Feb 09, 2022
1.700
1.784
1.596
1.700
127,874
+0.10(+6.25%)
Feb 08, 2022
1.590
1.650
1.510
1.600
80,804
+0.02(+1.27%)
Feb 07, 2022
1.570
1.690
1.470
1.580
87,653
-0.09(-5.30%)
Feb 04, 2022
1.530
1.700
1.450
1.669
60,532
+0.22(+15.07%)
Feb 03, 2022
1.650
1.351
1.450
58,685
-0.20(-12.12%)
Feb 02, 2022
1.600
1.770
1.570
1.650
58,991
-0.06(-3.51%)
Feb 01, 2022
1.498
1.750
1.270
1.710
90,689
+0.21(+14.00%)
Jan 31, 2022
1.370
1.500
1.312
1.500
39,754
+0.13(+9.49%)
Jan 28, 2022
1.370
1.370
1.230
1.370
59,788
+0.13(+10.48%)
Jan 27, 2022
1.220
1.380
1.220
1.240
74,755
-0.09(-6.87%)
Jan 26, 2022
1.390
1.410
1.292
1.331
137,009
+0.00(+0.11%)
Jan 25, 2022
1.320
1.400
1.250
1.330
57,751
+0.04(+2.98%)
Jan 24, 2022
1.280
1.391
1.170
1.292
147,831
-0.01(-0.84%)
Jan 21, 2022
1.340
1.440
1.270
1.302
66,015
-0.07(-5.44%)
Jan 20, 2022
1.340
1.540
1.340
1.377
162,781
-0.05(-3.67%)
Jan 19, 2022
1.450
1.450
1.262
1.430
132,607
-0.01(-0.35%)
Jan 18, 2022
1.510
1.550
1.380
1.435
190,229
-0.10(-6.82%)
Jan 14, 2022
1.540
0
-0.02(-1.28%)
Jan 13, 2022
1.600
1.620
1.560
1.560
63,548
-0.06(-3.70%)
Jan 12, 2022
1.640
1.640
1.570
1.620
21,762
-0.02(-1.22%)
Jan 11, 2022
1.614
1.652
1.600
1.640
69,449
+0.01(+0.61%)
Jan 10, 2022
1.620
1.650
1.580
1.630
43,648
+0.00(+0.31%)
Jan 07, 2022
1.480
1.660
1.480
1.625
73,301
+0.02(+1.56%)
Jan 06, 2022
1.600
1.680
1.530
1.600
30,087
+0.01(+0.63%)
Jan 05, 2022
1.700
1.740
1.510
1.590
51,578
-0.10(-5.92%)
Jan 04, 2022
1.750
1.770
1.661
1.690
23,586
-0.01(-0.59%)
Jan 03, 2022
1.820
1.820
1.700
1.700
74,405
+0.02(+1.19%)
Dec 31, 2021
1.640
1.752
1.520
1.680
272,214
-0.09(-5.08%)
Dec 30, 2021
1.650
1.930
1.650
1.770
250,362
+0.02(+1.14%)
Dec 29, 2021
1.750
1.921
1.670
1.750
221,332
-0.06(-3.31%)
Dec 28, 2021
1.820
1.870
1.790
1.810
86,132
-0.05(-2.69%)
Dec 27, 2021
1.800
1.870
1.800
1.860
113,478
-0.01(-0.53%)
Dec 23, 2021
1.702
2.000
1.652
1.870
259,987
+0.17(+10.00%)
Dec 22, 2021
1.555
1.750
1.555
1.700
107,625
+0.10(+6.25%)
Dec 21, 2021
1.580
1.640
1.510
1.600
74,898
+0.05(+3.23%)
Dec 20, 2021
1.640
1.650
1.498
1.550
59,876
-0.11(-6.63%)
Dec 17, 2021
1.580
1.669
1.500
1.660
88,151
+0.09(+5.50%)
Dec 16, 2021
1.601
1.680
1.500
1.573
99,686
-0.06(-3.76%)
Dec 15, 2021
1.520
1.710
1.440
1.635
67,462
-0.07(-4.39%)
Dec 14, 2021
1.643
1.710
1.580
1.710
81,843
+0.09(+5.56%)
Dec 13, 2021
1.580
1.798
1.580
1.620
94,094
-0.13(-7.43%)
Dec 10, 2021
1.784
1.850
1.720
1.750
69,072
-0.04(-2.23%)
Dec 09, 2021
1.921
1.921
1.720
1.790
79,669
-0.11(-5.79%)
Dec 08, 2021
1.790
1.950
1.710
1.900
60,929
+0.02(+1.06%)
Dec 07, 2021
1.750
1.889
1.620
1.880
228,600
+0.15(+8.67%)
Dec 06, 2021
1.970
1.990
1.648
1.730
216,023
-0.15(-7.98%)
Dec 03, 2021
1.800
2.002
1.780
1.880
117,420
+0.02(+1.08%)
Dec 02, 2021
1.760
2.029
1.610
1.860
108,079
-0.04(-2.11%)
Dec 01, 2021
1.970
1.970
1.778
1.900
90,078
+0.01(+0.53%)
Nov 30, 2021
1.900
2.080
1.800
1.890
94,147
-0.03(-1.56%)
Nov 29, 2021
2.100
2.100
1.890
1.920
55,442
-0.15(-7.25%)
Nov 26, 2021
2.120
2.140
1.990
2.070
37,729
-0.01(-0.48%)
Nov 24, 2021
2.135
2.140
2.040
2.080
40,427
-0.05(-2.35%)
Nov 23, 2021
2.062
2.140
2.020
2.130
22,915
+0.10(+5.00%)
Nov 22, 2021
2.070
2.140
2.000
2.029
62,949
-0.08(-3.82%)
Nov 19, 2021
2.140
2.158
1.940
2.109
144,288
+0.03(+1.39%)
Nov 18, 2021
2.175
2.080
2.050
2.080
147,037
-0.14(-6.47%)
Nov 17, 2021
2.370
2.372
2.100
2.224
87,198
-0.12(-4.96%)
Nov 16, 2021
2.730
2.730
2.300
2.340
75,394
-0.14(-5.65%)
Nov 15, 2021
2.640
2.640
2.400
2.480
192,829
+0.11(+4.58%)
Nov 12, 2021
2.120
2.491
2.000
2.372
167,329
+0.31(+15.12%)
Nov 11, 2021
2.090
2.240
2.020
2.060
127,653
-0.01(-0.48%)
Nov 10, 2021
1.970
2.070
63,842
-0.08(-3.72%)
Nov 09, 2021
2.000
2.230
1.960
2.150
131,875
+0.18(+9.14%)
Nov 08, 2021
1.990
2.200
1.800
1.970
234,202
+0.07(+3.68%)
Nov 05, 2021
1.920
1.920
1.778
1.900
203,614
-0.02(-1.25%)
Nov 04, 2021
1.940
2.000
1.918
1.924
64,975
-0.04(-2.04%)
Nov 03, 2021
1.950
1.990
1.880
1.964
84,725
+0.02(+0.92%)
Nov 02, 2021
2.000
2.038
1.880
1.946
170,796
-0.06(-3.18%)
Nov 01, 2021
2.010
2.070
1.910
2.010
208,516
+0.00(+0.00%)
Oct 29, 2021
1.910
2.040
1.910
2.010
71,436
-0.03(-1.47%)
Oct 28, 2021
2.020
2.050
1.990
2.040
88,824
+0.03(+1.49%)
Oct 27, 2021
2.030
2.054
2.000
2.010
109,188
-0.01(-0.42%)
Oct 26, 2021
2.040
2.018
46,593
-0.02(-1.13%)
Oct 25, 2021
2.090
2.100
2.020
2.042
160,737
-0.04(-1.85%)
Oct 22, 2021
2.100
2.144
2.050
2.080
23,283
-0.04(-1.93%)
Oct 21, 2021
2.010
2.170
2.010
2.121
42,236
+0.00(+0.05%)
Oct 20, 2021
2.090
2.200
2.090
2.120
27,273
-0.05(-2.30%)
Oct 19, 2021
2.080
2.220
2.040
2.170
66,555
+0.12(+5.85%)
Oct 18, 2021
2.148
2.164
2.010
2.050
57,635
-0.08(-3.76%)
Oct 15, 2021
2.020
2.170
2.020
2.130
46,153
+0.08(+3.83%)
Oct 14, 2021
2.060
2.280
2.010
2.051
213,852
-0.06(-2.77%)
Oct 13, 2021
2.200
2.200
2.054
2.110
54,963
-0.06(-2.76%)
Oct 12, 2021
2.180
2.248
2.050
2.170
45,682
+0.01(+0.46%)
Oct 11, 2021
2.185
2.230
2.150
2.160
47,930
-0.05(-2.44%)
Oct 08, 2021
2.159
2.250
2.102
2.214
72,808
+0.04(+2.03%)
Oct 07, 2021
2.110
2.192
2.050
2.170
81,303
+0.00(+0.14%)
Oct 06, 2021
2.070
2.200
2.070
2.167
19,863
-0.02(-0.98%)
Oct 05, 2021
2.180
2.260
2.180
2.188
72,396
-0.01(-0.52%)
Oct 04, 2021
2.270
2.270
2.140
2.200
67,283
-0.06(-2.48%)
Oct 01, 2021
2.350
2.350
2.160
2.256
72,169
-0.05(-2.34%)
Sep 30, 2021
2.310
2.338
2.220
2.310
52,837
+0.03(+1.32%)
Sep 29, 2021
2.500
2.500
2.280
2.280
48,965
-0.12(-5.08%)
Sep 28, 2021
2.250
2.454
2.250
2.402
64,538
+0.00(+0.06%)
Sep 27, 2021
2.310
2.430
2.310
2.401
37,245
+0.04(+1.72%)
Sep 24, 2021
2.380
2.440
2.300
2.360
85,787
-0.07(-2.74%)
Sep 23, 2021
2.470
2.500
2.350
2.426
47,499
-0.05(-1.86%)
Sep 22, 2021
2.500
2.500
2.230
2.473
43,430
+0.07(+2.81%)
Sep 21, 2021
2.390
2.458
2.220
2.405
97,066
+0.09(+3.73%)
Sep 20, 2021
2.500
2.591
2.308
2.318
144,027
-0.25(-9.73%)
Sep 17, 2021
2.680
2.710
2.524
2.568
214,162
-0.13(-4.87%)
Sep 16, 2021
2.615
2.700
2.570
2.700
21,978
+0.04(+1.56%)
Sep 15, 2021
2.690
2.806
2.598
2.659
35,696
-0.08(-2.97%)
Sep 14, 2021
2.672
2.866
2.650
2.740
29,546
+0.03(+1.26%)
Sep 13, 2021
2.650
2.726
2.600
2.706
42,489
+0.02(+0.59%)
Sep 10, 2021
2.590
2.840
2.590
2.690
30,003
-0.10(-3.58%)
Sep 09, 2021
2.815
2.900
2.660
2.790
61,356
-0.02(-0.71%)
Sep 08, 2021
2.930
2.930
2.660
2.810
91,847
-0.07(-2.43%)
Sep 07, 2021
2.810
2.946
2.800
2.880
52,790
+0.02(+0.70%)
Sep 03, 2021
2.930
2.950
2.828
2.860
37,372
-0.01(-0.35%)
Sep 02, 2021
2.855
2.910
2.810
2.870
31,760
-0.03(-1.03%)
Sep 01, 2021
2.840
2.942
2.840
2.900
25,288
+0.02(+0.69%)
Aug 31, 2021
2.820
2.950
2.800
2.880
49,616
+0.02(+0.79%)
Aug 30, 2021
2.660
2.940
2.660
2.857
51,023
-0.00(-0.09%)
Aug 27, 2021
2.810
2.930
2.810
2.860
180,289
-0.06(-2.05%)
Aug 26, 2021
2.810
3.000
2.810
2.920
71,670
+0.03(+1.04%)
Aug 25, 2021
2.880
3.130
2.770
2.890
210,795
-0.14(-4.62%)
Aug 24, 2021
3.065
3.170
3.030
3.030
111,258
-0.10(-3.19%)
Aug 23, 2021
3.010
3.150
2.970
3.130
39,253
+0.05(+1.62%)
Aug 20, 2021
2.990
3.170
2.870
3.080
37,341
+0.01(+0.33%)
Aug 19, 2021
2.960
3.200
2.960
3.070
30,643
-0.04(-1.35%)
Aug 18, 2021
2.980
3.280
2.980
3.112
36,575
+0.01(+0.34%)
Aug 17, 2021
3.190
3.190
2.920
3.102
72,913
+0.00(+0.05%)
Aug 16, 2021
2.825
3.100
2.825
3.100
60,194
+0.05(+1.64%)
Aug 13, 2021
3.020
3.148
2.850
3.050
405,576
-0.09(-2.74%)
Aug 12, 2021
3.168
3.170
2.950
3.136
111,960
+0.01(+0.35%)
Aug 11, 2021
3.255
3.260
3.000
3.125
46,847
-0.00(-0.10%)
Aug 10, 2021
3.180
3.253
3.070
3.128
76,463
-0.09(-2.86%)
Aug 09, 2021
3.110
3.250
3.009
3.220
40,180
+0.04(+1.25%)
Aug 06, 2021
3.300
3.300
3.120
3.180
28,269
-0.06(-1.84%)
Aug 05, 2021
3.060
3.260
3.060
3.240
37,410
+0.12(+3.85%)
Aug 04, 2021
3.200
3.320
3.120
3.120
40,545
-0.09(-2.80%)
Aug 03, 2021
3.420
3.490
3.110
3.210
85,665
-0.21(-6.14%)
Aug 02, 2021
3.200
3.470
3.200
3.420
27,004
+0.01(+0.29%)
Jul 30, 2021
3.270
3.530
3.260
3.410
37,512
+0.01(+0.29%)
Jul 29, 2021
3.350
3.480
3.340
3.400
99,568
+0.06(+1.80%)
Jul 28, 2021
3.230
3.420
3.226
3.340
30,494
+0.14(+4.37%)
Jul 27, 2021
3.205
3.340
2.984
3.200
73,447
-0.14(-4.19%)
Jul 26, 2021
3.310
3.520
3.250
3.340
27,099
+0.03(+0.87%)
Jul 23, 2021
3.370
3.551
3.270
3.311
126,275
-0.25(-7.07%)
Jul 22, 2021
3.750
3.750
3.450
3.563
83,454
-0.12(-3.27%)
Jul 21, 2021
3.760
3.780
3.390
3.684
67,238
+0.24(+7.08%)
Jul 20, 2021
3.430
3.470
3.180
3.440
38,660
+0.04(+1.13%)
Jul 19, 2021
3.595
3.750
3.100
3.401
72,057
+0.10(+3.08%)
Jul 16, 2021
3.600
3.750
3.200
3.300
132,478
-0.36(-9.84%)
Jul 15, 2021
3.750
3.780
3.560
3.660
64,647
+0.01(+0.27%)
Jul 14, 2021
4.400
4.400
3.600
3.650
91,207
+0.15(+4.33%)
Jul 13, 2021
3.545
3.990
3.460
3.498
129,993
-0.05(-1.45%)
Jul 12, 2021
3.740
3.740
3.466
3.550
32,452
-0.11(-3.01%)
Jul 09, 2021
3.660
3.660
3.660
3.660
69,568
+0.00(+0.00%)
Jul 08, 2021
3.660
3.662
3.450
3.660
70,926
+0.00(+0.00%)
Jul 07, 2021
3.510
3.720
3.510
3.660
62,528
+0.08(+2.16%)
Jul 06, 2021
3.625
3.750
3.550
3.583
39,734
-0.02(-0.49%)
Jul 02, 2021
3.580
3.795
3.550
3.600
56,809
-0.14(-3.74%)
Jul 01, 2021
3.610
3.850
3.610
3.740
39,448
-0.01(-0.27%)
Jun 30, 2021
3.775
3.880
3.600
3.750
67,521
-0.03(-0.70%)
Jun 29, 2021
3.745
3.880
3.700
3.776
68,878
-0.07(-1.91%)
Jun 28, 2021
3.805
3.950
3.700
3.850
78,578
-0.04(-0.99%)
Jun 25, 2021
4.015
4.080
3.800
3.889
60,242
-0.06(-1.43%)
Jun 24, 2021
3.850
4.000
3.850
3.945
91,082
+0.21(+5.76%)
Jun 23, 2021
3.510
3.800
3.510
3.730
95,200
+0.05(+1.36%)
Jun 22, 2021
3.785
3.785
3.549
3.680
65,158
-0.04(-1.21%)
Jun 21, 2021
3.975
3.975
3.690
3.725
73,900
-0.12(-3.15%)
Jun 18, 2021
4.000
4.100
3.700
3.846
110,728
-0.13(-3.33%)
Jun 17, 2021
3.965
4.150
3.930
3.978
54,235
-0.07(-1.77%)
Jun 16, 2021
4.145
4.150
3.950
4.050
109,869
-0.02(-0.53%)
Jun 15, 2021
4.200
4.200
4.010
4.072
94,288
-0.15(-3.55%)
Jun 14, 2021
4.280
4.500
4.190
4.221
70,823
-0.13(-2.98%)
Jun 11, 2021
4.250
4.480
4.230
4.351
59,890
+0.06(+1.42%)
Jun 10, 2021
4.670
4.670
4.280
4.290
69,511
-0.14(-3.16%)
Jun 09, 2021
4.330
4.560
4.318
4.430
106,849
-0.01(-0.17%)
Jun 08, 2021
4.500
4.598
4.250
4.438
55,810
-0.04(-0.86%)
Jun 07, 2021
4.460
4.600
4.340
4.476
84,303
-0.09(-2.06%)
Jun 04, 2021
4.750
4.750
4.510
4.570
65,274
-0.18(-3.79%)
Jun 03, 2021
4.470
4.847
4.470
4.750
39,483
+0.09(+1.93%)
Jun 02, 2021
4.505
4.752
4.350
4.660
60,041
+0.15(+3.33%)
Jun 01, 2021
4.726
4.750
4.470
4.510
74,135
-0.17(-3.71%)
May 28, 2021
4.590
4.750
4.412
4.684
191,988
+0.08(+1.64%)
May 27, 2021
4.650
4.650
4.260
4.609
142,587
+0.05(+1.12%)
May 26, 2021
4.440
4.600
4.420
4.558
42,455
+0.14(+3.11%)
May 25, 2021
4.225
4.540
4.225
4.420
70,376
+0.10(+2.43%)
May 24, 2021
4.200
4.365
4.190
4.315
56,457
-0.01(-0.35%)
May 21, 2021
4.380
4.380
4.250
4.330
38,751
+0.01(+0.23%)
May 20, 2021
4.250
4.500
4.250
4.320
41,986
-0.13(-2.82%)
May 19, 2021
4.525
4.690
4.300
4.446
22,155
-0.11(-2.33%)
May 18, 2021
4.400
4.600
4.250
4.551
58,441
+0.14(+3.21%)
May 17, 2021
4.400
4.700
4.395
4.410
67,261
-0.09(-2.03%)
May 14, 2021
4.400
4.610
4.199
4.502
161,027
+0.13(+2.97%)
May 13, 2021
4.500
4.750
4.271
4.372
157,097
-0.35(-7.35%)
May 12, 2021
4.830
4.900
4.500
4.718
98,346
-0.01(-0.24%)
May 11, 2021
4.975
5.050
4.550
4.730
110,871
-0.17(-3.47%)
May 10, 2021
5.015
5.050
4.800
4.900
69,078
-0.15(-2.91%)
May 07, 2021
5.010
5.180
4.870
5.047
60,840
+0.04(+0.74%)
May 06, 2021
5.300
5.350
4.899
5.010
69,089
-0.34(-6.36%)
May 05, 2021
5.050
5.360
4.980
5.350
179,872
+0.20(+3.97%)
May 04, 2021
5.220
5.220
4.998
5.146
50,728
-0.09(-1.80%)
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.