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

Corn (CY: CORN )

459.50 +1.50 (+0.33%)
Streaming Realtime Price Updated: 11:56 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 400.75 0 +1.75(+0.44%)
Apr 28, 2018 399.00 394.25 399.00 0 +0.00(+0.00%)
Apr 27, 2018 399.00 394.25 399.00 0 +0.50(+0.13%)
Apr 26, 2018 398.50 0 +2.75(+0.69%)
Apr 25, 2018 395.75 0 +5.75(+1.47%)
Apr 24, 2018 390.00 0 +2.50(+0.65%)
Apr 23, 2018 387.50 0 +1.75(+0.45%)
Apr 21, 2018 390.75 385.25 385.75 0 +0.00(+0.00%)
Apr 20, 2018 390.75 385.25 385.75 0 +0.25(+0.06%)
Apr 19, 2018 385.50 0 +2.50(+0.65%)
Apr 18, 2018 383.00 0 +2.75(+0.72%)
Apr 17, 2018 380.25 0 -2.25(-0.59%)
Apr 16, 2018 382.50 0 -2.75(-0.71%)
Apr 14, 2018 389.25 385.00 385.25 0 +0.00(+0.00%)
Apr 13, 2018 389.25 385.00 385.25 0 -1.00(-0.26%)
Apr 12, 2018 386.25 0 -0.75(-0.19%)
Apr 11, 2018 387.00 0 -2.25(-0.58%)
Apr 10, 2018 389.25 0 -1.50(-0.38%)
Apr 09, 2018 390.75 0 +2.00(+0.51%)
Apr 07, 2018 390.00 382.00 388.75 0 +0.00(+0.00%)
Apr 06, 2018 390.00 382.00 388.75 0 +0.25(+0.06%)
Apr 05, 2018 388.50 0 +7.50(+1.97%)
Apr 04, 2018 381.00 0 -7.50(-1.93%)
Apr 03, 2018 388.50 0 +1.25(+0.32%)
Apr 02, 2018 387.25 0 -0.50(-0.13%)
Mar 30, 2018 389.25 373.75 387.75 0 +0.00(+0.00%)
Mar 29, 2018 389.25 373.75 387.75 0 +0.00(+0.00%)
Mar 28, 2018 387.75 0 +13.75(+3.68%)
Mar 27, 2018 374.00 0 +0.00(+0.00%)
Mar 26, 2018 374.00 0 -3.00(-0.80%)
Mar 24, 2018 378.25 369.25 377.00 0 +0.00(+0.00%)
Mar 23, 2018 378.25 369.25 377.00 0 -0.25(-0.07%)
Mar 22, 2018 377.25 0 +2.25(+0.60%)
Mar 21, 2018 375.00 0 +0.50(+0.13%)
Mar 20, 2018 374.50 0 -0.50(-0.13%)
Mar 19, 2018 375.00 0 -7.75(-2.02%)
Mar 17, 2018 387.50 382.50 382.75 0 +0.00(+0.00%)
Mar 16, 2018 387.50 382.50 382.75 0 +0.00(+0.00%)
Mar 15, 2018 382.75 0 -6.00(-1.54%)
Mar 14, 2018 388.75 0 -3.00(-0.77%)
Mar 13, 2018 391.75 0 +1.00(+0.26%)
Mar 12, 2018 390.75 0 +0.00(+0.00%)
Mar 10, 2018 393.25 389.75 390.75 0 +0.00(+0.00%)
Mar 09, 2018 393.25 389.75 390.75 0 +0.25(+0.06%)
Mar 08, 2018 390.50 0 +3.25(+0.84%)
Mar 07, 2018 387.25 0 -1.00(-0.26%)
Mar 06, 2018 388.25 0 +1.00(+0.26%)
Mar 05, 2018 387.25 0 +2.50(+0.65%)
Mar 03, 2018 388.00 383.50 384.75 0 +0.00(+0.00%)
Mar 02, 2018 388.00 383.50 384.75 0 -0.50(-0.13%)
Mar 01, 2018 385.25 0 +3.25(+0.85%)
Feb 28, 2018 382.00 0 +2.75(+0.73%)
Feb 27, 2018 379.25 0 +2.00(+0.53%)
Feb 26, 2018 377.25 0 +2.50(+0.67%)
Feb 24, 2018 376.25 373.50 374.75 0 +0.00(+0.00%)
Feb 23, 2018 376.25 373.50 374.75 0 +0.25(+0.07%)
Feb 22, 2018 374.50 0 +0.50(+0.13%)
Feb 21, 2018 374.00 0 +0.25(+0.07%)
Feb 20, 2018 373.75 0 +6.50(+1.77%)
Feb 17, 2018 368.50 366.50 367.25 0 +0.00(+0.00%)
Feb 16, 2018 368.50 366.50 367.25 0 -7.75(-2.07%)
Feb 15, 2018 375.00 0 +7.75(+2.11%)
Feb 14, 2018 367.25 0 +0.50(+0.14%)
Feb 13, 2018 366.75 0 -0.25(-0.07%)
Feb 12, 2018 367.00 0 +5.00(+1.38%)
Feb 10, 2018 365.50 361.50 362.00 0 +0.00(+0.00%)
Feb 09, 2018 365.50 361.50 362.00 0 +0.00(+0.00%)
Feb 08, 2018 362.00 0 -3.25(-0.89%)
Feb 07, 2018 365.25 0 +1.75(+0.48%)
Feb 06, 2018 363.50 0 +4.75(+1.32%)
Feb 05, 2018 358.75 0 -2.25(-0.62%)
Feb 03, 2018 362.50 359.50 361.00 0 +0.00(+0.00%)
Feb 02, 2018 362.50 359.50 361.00 0 -0.50(-0.14%)
Feb 01, 2018 361.50 0 +0.00(+0.00%)
Jan 31, 2018 361.50 0 +0.00(+0.00%)
Jan 30, 2018 361.50 0 +2.75(+0.77%)
Jan 29, 2018 358.75 0 +2.50(+0.70%)
Jan 27, 2018 357.00 354.50 356.25 0 +0.00(+0.00%)
Jan 26, 2018 357.00 354.50 356.25 0 -0.25(-0.07%)
Jan 25, 2018 356.50 0 +0.00(+0.00%)
Jan 24, 2018 356.50 0 +5.25(+1.49%)
Jan 23, 2018 351.25 0 -0.75(-0.21%)
Jan 22, 2018 352.00 0 -0.50(-0.14%)
Jan 20, 2018 354.00 351.25 352.50 0 +0.00(+0.00%)
Jan 19, 2018 354.00 351.25 352.50 0 +0.00(+0.00%)
Jan 18, 2018 352.50 0 -0.50(-0.14%)
Jan 17, 2018 353.00 0 +4.75(+1.36%)
Jan 16, 2018 348.25 0 +1.00(+0.29%)
Jan 13, 2018 350.00 345.50 347.25 0 +0.00(+0.00%)
Jan 12, 2018 350.00 345.50 347.25 0 +1.00(+0.29%)
Jan 11, 2018 346.25 0 -2.75(-0.79%)
Jan 10, 2018 349.00 0 +0.00(+0.00%)
Jan 09, 2018 349.00 0 +1.75(+0.50%)
Jan 08, 2018 347.25 0 -4.00(-1.14%)
Jan 06, 2018 352.25 350.25 351.25 0 +0.00(+0.00%)
Jan 05, 2018 352.25 350.25 351.25 0 +0.00(+0.00%)
Jan 04, 2018 351.25 0 -1.75(-0.50%)
Jan 03, 2018 353.00 0 -0.25(-0.07%)
Jan 02, 2018 353.25 0 +2.25(+0.64%)
Jan 01, 2018 351.50 350.25 351.00 0 +0.00(+0.00%)
Dec 31, 2017 351.50 350.25 351.00 0 +0.00(+0.00%)
Dec 30, 2017 351.50 350.25 351.00 0 +0.00(+0.00%)
Dec 29, 2017 351.50 350.25 351.00 0 +0.25(+0.07%)
Dec 28, 2017 350.75 0 -3.00(-0.85%)
Dec 27, 2017 353.75 0 +1.00(+0.28%)
Dec 26, 2017 352.75 0 +0.50(+0.14%)
Dec 25, 2017 352.50 350.50 352.25 0 +0.00(+0.00%)
Dec 24, 2017 352.50 350.50 352.25 0 +0.00(+0.00%)
Dec 23, 2017 352.50 350.50 352.25 0 +0.00(+0.00%)
Dec 22, 2017 352.50 350.50 352.25 0 +0.25(+0.07%)
Dec 21, 2017 352.00 0 +2.75(+0.79%)
Dec 20, 2017 349.25 0 +1.75(+0.50%)
Dec 19, 2017 347.50 0 +0.50(+0.14%)
Dec 18, 2017 347.00 0 -0.25(-0.07%)
Dec 16, 2017 350.75 346.50 347.25 0 +0.00(+0.00%)
Dec 15, 2017 350.75 346.50 347.25 0 -0.25(-0.07%)
Dec 14, 2017 347.50 0 -1.50(-0.43%)
Dec 13, 2017 349.00 0 +1.25(+0.36%)
Dec 12, 2017 347.75 0 -1.25(-0.36%)
Dec 11, 2017 349.00 0 -3.50(-0.99%)
Dec 09, 2017 354.00 351.25 352.50 0 +0.00(+0.00%)
Dec 08, 2017 354.00 351.25 352.50 0 -0.25(-0.07%)
Dec 07, 2017 352.75 0 +0.00(+0.00%)
Dec 06, 2017 352.75 0 -1.00(-0.28%)
Dec 05, 2017 353.75 0 +0.25(+0.07%)
Dec 04, 2017 353.50 0 -5.50(-1.53%)
Dec 02, 2017 359.50 354.75 359.00 0 +0.00(+0.00%)
Dec 01, 2017 359.50 354.75 359.00 0 +0.25(+0.07%)
Nov 30, 2017 358.75 0 +5.25(+1.49%)
Nov 29, 2017 353.50 0 +3.75(+1.07%)
Nov 28, 2017 349.75 0 -2.00(-0.57%)
Nov 27, 2017 351.75 0 -2.75(-0.78%)
Nov 25, 2017 357.75 352.50 354.50 0 +0.00(+0.00%)
Nov 24, 2017 357.75 352.50 354.50 0 -0.50(-0.14%)
Nov 23, 2017 355.00 0 -2.00(-0.56%)
Nov 22, 2017 357.00 0 +0.00(+0.00%)
Nov 21, 2017 357.00 0 +12.00(+3.48%)
Nov 20, 2017 345.00 0 +1.75(+0.51%)
Nov 18, 2017 343.50 336.50 343.25 0 +0.00(+0.00%)
Nov 17, 2017 343.50 336.50 343.25 0 +0.25(+0.07%)
Nov 16, 2017 343.00 0 +4.75(+1.40%)
Nov 15, 2017 338.25 0 +0.75(+0.22%)
Nov 14, 2017 337.50 0 -4.75(-1.39%)
Nov 13, 2017 342.25 0 -1.25(-0.36%)
Nov 11, 2017 344.00 341.00 343.50 0 +0.00(+0.00%)
Nov 10, 2017 344.00 341.00 343.50 0 +0.00(+0.00%)
Nov 09, 2017 343.50 0 -4.75(-1.36%)
Nov 08, 2017 348.25 0 +0.50(+0.14%)
Nov 07, 2017 347.75 0 -0.25(-0.07%)
Nov 06, 2017 348.00 0 -1.00(-0.29%)
Nov 04, 2017 351.00 347.50 349.00 0 +0.00(+0.00%)
Nov 03, 2017 351.00 347.50 349.00 0 +0.75(+0.22%)
Nov 02, 2017 348.25 0 +0.00(+0.00%)
Nov 01, 2017 348.25 0 +2.50(+0.72%)
Oct 31, 2017 345.75 0 -3.00(-0.86%)
Oct 30, 2017 348.75 0 +0.50(+0.14%)
Oct 28, 2017 350.25 347.50 348.25 0 +0.00(+0.00%)
Oct 27, 2017 350.25 347.50 348.25 0 -0.50(-0.14%)
Oct 26, 2017 348.75 0 -2.25(-0.64%)
Oct 25, 2017 351.00 0 -1.75(-0.50%)
Oct 24, 2017 352.75 0 +1.50(+0.43%)
Oct 23, 2017 351.25 0 +7.00(+2.03%)
Oct 21, 2017 350.00 344.25 344.25 0 +0.00(+0.00%)
Oct 20, 2017 350.00 344.25 344.25 0 -0.25(-0.07%)
Oct 19, 2017 344.50 0 -4.00(-1.15%)
Oct 18, 2017 348.50 0 -1.50(-0.43%)
Oct 17, 2017 350.00 0 -0.50(-0.14%)
Oct 16, 2017 350.50 0 -2.25(-0.64%)
Oct 14, 2017 353.50 348.25 352.75 0 +0.00(+0.00%)
Oct 13, 2017 353.50 348.25 352.75 0 +0.00(+0.00%)
Oct 12, 2017 352.75 0 +6.75(+1.95%)
Oct 11, 2017 346.00 0 -3.25(-0.93%)
Oct 10, 2017 349.25 0 -0.25(-0.07%)
Oct 09, 2017 349.50 0 -0.25(-0.07%)
Oct 07, 2017 351.00 348.50 349.75 0 +0.00(+0.00%)
Oct 06, 2017 351.00 348.50 349.75 0 -0.25(-0.07%)
Oct 05, 2017 350.00 0 +1.75(+0.50%)
Oct 04, 2017 348.25 0 -1.25(-0.36%)
Oct 03, 2017 349.50 0 -2.00(-0.57%)
Oct 02, 2017 351.50 0 -4.75(-1.33%)
Sep 30, 2017 358.00 350.00 356.25 0 +0.00(+0.00%)
Sep 29, 2017 358.00 350.00 356.25 0 +1.00(+0.28%)
Sep 28, 2017 355.25 0 +1.25(+0.35%)
Sep 27, 2017 354.00 0 +1.75(+0.50%)
Sep 26, 2017 352.25 0 -1.50(-0.42%)
Sep 25, 2017 353.75 0 +0.25(+0.07%)
Sep 23, 2017 356.25 349.50 353.50 0 +0.00(+0.00%)
Sep 22, 2017 356.25 349.50 353.50 0 +0.00(+0.00%)
Sep 21, 2017 353.50 0 +3.50(+1.00%)
Sep 20, 2017 350.00 0 +1.75(+0.50%)
Sep 19, 2017 348.25 0 -3.25(-0.92%)
Sep 18, 2017 351.50 0 -3.25(-0.92%)
Sep 16, 2017 355.50 352.50 354.75 0 +0.00(+0.00%)
Sep 15, 2017 355.50 352.50 354.75 0 +0.00(+0.00%)
Sep 14, 2017 354.75 0 +3.25(+0.92%)
Sep 13, 2017 351.50 0 +0.00(+0.00%)
Sep 12, 2017 351.50 0 -6.00(-1.68%)
Sep 11, 2017 357.50 0 +1.00(+0.28%)
Sep 09, 2017 358.75 355.00 356.50 0 +0.00(+0.00%)
Sep 08, 2017 358.75 355.00 356.50 0 -0.25(-0.07%)
Sep 07, 2017 356.75 0 -4.25(-1.18%)
Sep 06, 2017 361.00 0 +2.50(+0.70%)
Sep 05, 2017 358.50 0 +3.75(+1.06%)
Sep 02, 2017 360.75 353.25 354.75 0 +0.00(+0.00%)
Sep 01, 2017 360.75 353.25 354.75 0 -0.50(-0.14%)
Aug 31, 2017 355.25 0 +9.75(+2.82%)
Aug 30, 2017 345.50 0 -3.25(-0.93%)
Aug 29, 2017 348.75 0 -2.25(-0.64%)
Aug 28, 2017 351.00 0 -2.00(-0.57%)
Aug 26, 2017 357.00 352.50 353.00 0 +0.00(+0.00%)
Aug 25, 2017 357.00 352.50 353.00 0 -0.50(-0.14%)
Aug 24, 2017 353.50 0 -2.25(-0.63%)
Aug 23, 2017 355.75 0 -4.25(-1.18%)
Aug 22, 2017 360.00 0 -3.00(-0.83%)
Aug 21, 2017 363.00 0 -2.00(-0.55%)
Aug 19, 2017 366.25 363.50 365.00 0 +0.00(+0.00%)
Aug 18, 2017 366.25 363.50 365.00 0 -0.75(-0.21%)
Aug 17, 2017 365.75 0 -0.75(-0.20%)
Aug 16, 2017 366.50 0 -2.00(-0.54%)
Aug 15, 2017 368.50 0 -7.75(-2.06%)
Aug 14, 2017 376.25 0 +1.25(+0.33%)
Aug 12, 2017 375.25 371.00 375.00 0 +0.00(+0.00%)
Aug 11, 2017 375.25 371.00 375.00 0 +0.25(+0.07%)
Aug 10, 2017 374.75 0 -11.50(-2.98%)
Aug 09, 2017 386.25 0 +2.50(+0.65%)
Aug 08, 2017 383.75 0 -3.00(-0.78%)
Aug 07, 2017 386.75 0 +5.25(+1.38%)
Aug 05, 2017 382.50 377.50 381.50 0 +0.00(+0.00%)
Aug 04, 2017 382.50 377.50 381.50 0 +0.50(+0.13%)
Aug 03, 2017 381.00 0 +2.00(+0.53%)
Aug 02, 2017 379.00 0 +2.50(+0.66%)
Aug 01, 2017 376.50 0 -8.25(-2.14%)
Jul 31, 2017 384.75 0 -4.50(-1.16%)
Jul 29, 2017 390.75 386.50 389.25 0 +0.00(+0.00%)
Jul 28, 2017 390.75 386.50 389.25 0 +1.25(+0.32%)
Jul 27, 2017 388.00 0 +2.00(+0.52%)
Jul 26, 2017 386.00 0 +3.75(+0.98%)
Jul 25, 2017 382.25 0 -8.50(-2.18%)
Jul 24, 2017 390.75 0 -3.00(-0.76%)
Jul 22, 2017 404.75 392.50 393.75 0 +0.00(+0.00%)
Jul 21, 2017 404.75 392.50 393.75 0 +0.25(+0.06%)
Jul 20, 2017 393.50 0 -2.75(-0.69%)
Jul 19, 2017 396.25 0 +5.50(+1.41%)
Jul 18, 2017 390.75 0 +2.75(+0.71%)
Jul 17, 2017 388.00 0 -2.00(-0.51%)
Jul 15, 2017 391.75 383.00 390.00 0 +0.00(+0.00%)
Jul 14, 2017 391.75 383.00 390.00 0 +0.50(+0.13%)
Jul 13, 2017 389.50 0 -9.25(-2.32%)
Jul 12, 2017 398.75 0 -15.50(-3.74%)
Jul 11, 2017 414.25 0 -0.50(-0.12%)
Jul 10, 2017 414.75 0 +10.75(+2.66%)
Jul 08, 2017 409.00 400.25 404.00 0 +0.00(+0.00%)
Jul 07, 2017 409.00 400.25 404.00 0 -0.75(-0.19%)
Jul 06, 2017 404.75 0 +12.75(+3.25%)
Jul 05, 2017 392.00 0 +7.00(+1.82%)
Jul 03, 2017 385.00 396.00 383.25 385.00 0 -3.50(-0.90%)
Jul 02, 2017 388.50 0 +8.50(+2.24%)
Jun 30, 2017 383.00 369.50 380.00 0 +20.25(+5.63%)
Jun 29, 2017 359.75 0 +3.00(+0.84%)
Jun 28, 2017 356.75 0 -2.50(-0.70%)
Jun 27, 2017 359.25 0 +0.25(+0.07%)
Jun 26, 2017 359.00 0 +0.00(+0.00%)
Jun 24, 2017 364.75 356.50 359.00 0 +0.00(+0.00%)
Jun 23, 2017 364.75 356.50 359.00 0 +1.25(+0.35%)
Jun 22, 2017 357.75 0 -11.00(-2.98%)
Jun 21, 2017 368.75 0 -1.25(-0.34%)
Jun 20, 2017 370.00 0 -5.25(-1.40%)
Jun 19, 2017 375.25 0 -9.00(-2.34%)
Jun 17, 2017 384.50 377.00 384.25 0 +0.00(+0.00%)
Jun 16, 2017 384.50 377.00 384.25 0 +0.25(+0.07%)
Jun 15, 2017 384.00 0 +7.00(+1.86%)
Jun 14, 2017 377.00 0 -4.00(-1.05%)
Jun 13, 2017 381.00 0 +3.75(+0.99%)
Jun 12, 2017 377.25 0 -10.75(-2.77%)
Jun 10, 2017 389.50 380.75 388.00 0 +0.00(+0.00%)
Jun 09, 2017 389.50 380.75 388.00 0 +0.25(+0.06%)
Jun 08, 2017 387.75 0 +3.00(+0.78%)
Jun 07, 2017 384.75 0 +7.50(+1.99%)
Jun 06, 2017 377.25 0 +4.25(+1.14%)
Jun 05, 2017 373.00 0 +1.00(+0.27%)
Jun 03, 2017 374.75 369.50 372.00 0 +0.00(+0.00%)
Jun 02, 2017 374.75 369.50 372.00 0 -0.75(-0.20%)
Jun 01, 2017 372.75 0 +0.75(+0.20%)
May 31, 2017 372.00 0 +5.00(+1.36%)
May 30, 2017 367.00 0 -6.75(-1.81%)
May 27, 2017 374.75 368.75 373.75 0 +0.00(+0.00%)
May 26, 2017 374.75 368.75 373.75 0 -0.50(-0.13%)
May 25, 2017 374.25 0 +3.00(+0.81%)
May 24, 2017 371.25 0 +1.75(+0.47%)
May 23, 2017 369.50 0 -5.50(-1.47%)
May 22, 2017 375.00 0 +2.75(+0.74%)
May 20, 2017 373.00 366.00 372.25 0 +0.00(+0.00%)
May 19, 2017 373.00 366.00 372.25 0 -0.25(-0.07%)
May 18, 2017 372.50 0 +1.00(+0.27%)
May 17, 2017 371.50 0 +3.75(+1.02%)
May 16, 2017 367.75 0 +0.00(+0.00%)
May 15, 2017 367.75 0 -3.50(-0.94%)
May 13, 2017 371.50 368.00 371.25 0 +0.00(+0.00%)
May 12, 2017 371.50 368.00 371.25 0 +0.25(+0.07%)
May 11, 2017 371.00 0 -2.75(-0.74%)
May 10, 2017 373.75 0 +7.25(+1.98%)
May 09, 2017 366.50 0 +0.50(+0.14%)
May 08, 2017 366.00 0 -5.50(-1.48%)
May 06, 2017 373.75 366.75 371.50 0 +0.00(+0.00%)
May 05, 2017 373.75 366.75 371.50 0 +0.75(+0.20%)
May 04, 2017 370.75 0 -4.00(-1.07%)
May 03, 2017 374.75 0 +2.50(+0.67%)
May 02, 2017 372.25 0 -5.25(-1.39%)
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.