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
CEA Industries Inc. - Common Stock
(NQ:
CEAD
)
0.6810
+0.0297 (+4.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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
0.7440
0.7500
0.6800
0.7289
23,727
-0.00(-0.01%)
Apr 29, 2024
0.6900
0.7500
0.6800
0.7290
21,212
+0.01(+0.87%)
Apr 26, 2024
0.7200
0.7500
0.7112
0.7227
46,827
-0.00(-0.22%)
Apr 25, 2024
0.7400
0.7545
0.7179
0.7243
124,219
+0.02(+3.10%)
Apr 24, 2024
0.7281
0.7281
0.7000
0.7025
3,048
-0.01(-1.47%)
Apr 23, 2024
0.7100
0.7399
0.6800
0.7130
15,219
-0.03(-4.17%)
Apr 22, 2024
0.7000
0.7450
0.6900
0.7440
134,363
+0.03(+4.64%)
Apr 19, 2024
0.6850
0.7295
0.6424
0.7110
130,554
+0.05(+7.73%)
Apr 18, 2024
0.6000
0.6700
0.5770
0.6600
290,922
+0.07(+11.04%)
Apr 17, 2024
0.5150
0.6389
0.5150
0.5944
389,623
+0.10(+21.38%)
Apr 16, 2024
0.5350
0.5595
0.4800
0.4897
119,425
-0.05(-9.70%)
Apr 15, 2024
0.5180
0.5448
0.5000
0.5423
17,193
+0.03(+6.13%)
Apr 12, 2024
0.5510
0.5510
0.5050
0.5110
176,665
-0.05(-8.75%)
Apr 11, 2024
0.5507
0.6418
0.5130
0.5600
629,860
+0.05(+8.95%)
Apr 10, 2024
0.5600
0.5588
0.5140
0.5140
191,399
-0.03(-5.57%)
Apr 09, 2024
0.5690
0.5698
0.5100
0.5443
78,873
+0.00(+0.78%)
Apr 08, 2024
0.5401
0.5601
0.5400
0.5401
4,107
-0.00(-0.41%)
Apr 05, 2024
0.5390
0.5553
0.5000
0.5423
101,281
+0.01(+1.88%)
Apr 04, 2024
0.5580
0.5600
0.5202
0.5323
186,194
-0.03(-5.67%)
Apr 03, 2024
0.5400
0.5718
0.5108
0.5643
131,004
+0.01(+2.60%)
Apr 02, 2024
0.5520
0.5670
0.5300
0.5500
20,712
-0.01(-2.15%)
Apr 01, 2024
0.5700
0.5940
0.5549
0.5621
71,627
-0.02(-3.25%)
Mar 28, 2024
0.6300
0.5800
0.5800
0.5810
234,618
-0.06(-9.89%)
Mar 27, 2024
0.6148
0.6464
0.6074
0.6448
69,475
+0.03(+4.85%)
Mar 26, 2024
0.5900
0.6244
0.5900
0.6150
27,780
+0.01(+1.00%)
Mar 25, 2024
0.5960
0.6100
0.5904
0.6089
42,673
-0.01(-0.90%)
Mar 22, 2024
0.5610
0.6249
0.5600
0.6144
94,742
+0.04(+6.13%)
Mar 21, 2024
0.5600
0.5800
0.5598
0.5789
24,016
+0.00(+0.16%)
Mar 20, 2024
0.5508
0.5799
0.5508
0.5780
21,474
+0.01(+1.76%)
Mar 19, 2024
0.5684
0.5814
0.5672
0.5680
32,309
-0.01(-0.87%)
Mar 18, 2024
0.5590
0.5817
0.5590
0.5730
33,043
+0.02(+3.08%)
Mar 15, 2024
0.5502
0.5647
0.5500
0.5559
61,757
-0.00(-0.73%)
Mar 14, 2024
0.5650
0.5650
0.5500
0.5600
69,938
+0.00(+0.11%)
Mar 13, 2024
0.5690
0.5690
0.5409
0.5594
42,330
-0.00(-0.11%)
Mar 12, 2024
0.5310
0.5600
0.5310
0.5600
11,293
-0.00(-0.83%)
Mar 11, 2024
0.5595
0.5649
0.5450
0.5647
3,779
-0.00(-0.84%)
Mar 08, 2024
0.5590
0.5695
0.5319
0.5695
71,072
+0.02(+2.80%)
Mar 07, 2024
0.5442
0.5550
0.5200
0.5540
50,392
+0.01(+2.40%)
Mar 06, 2024
0.5432
0.5700
0.5404
0.5410
27,596
-0.02(-3.39%)
Mar 05, 2024
0.5400
0.5790
0.5400
0.5600
156,949
+0.00(+0.81%)
Mar 04, 2024
0.5500
0.5668
0.5400
0.5555
64,488
+0.01(+2.66%)
Mar 01, 2024
0.5400
0.5600
0.5198
0.5411
133,772
+0.01(+2.08%)
Feb 29, 2024
0.5320
0.5320
0.5156
0.5301
21,353
-0.00(-0.08%)
Feb 28, 2024
0.5480
0.5770
0.5301
0.5305
7,470
-0.01(-1.76%)
Feb 27, 2024
0.5500
0.5790
0.5363
0.5400
8,645
-0.02(-3.21%)
Feb 26, 2024
0.5400
0.5650
0.5277
0.5579
6,851
+0.01(+1.44%)
Feb 23, 2024
0.5300
0.6400
0.5100
0.5500
146,923
+0.03(+4.82%)
Feb 22, 2024
0.5225
0.5650
0.5150
0.5247
26,455
+0.00(+0.83%)
Feb 21, 2024
0.5301
0.5301
0.5180
0.5204
3,734
-0.01(-1.83%)
Feb 20, 2024
0.5200
0.5417
0.5200
0.5301
6,420
-0.01(-0.97%)
Feb 16, 2024
0.5400
0.5401
0.5255
0.5353
8,327
-0.01(-2.67%)
Feb 15, 2024
0.5400
0.5500
0.5100
0.5500
33,403
+0.01(+1.85%)
Feb 14, 2024
0.5200
0.5400
0.5200
0.5400
11,570
+0.01(+1.87%)
Feb 13, 2024
0.5199
0.5351
0.5100
0.5301
7,427
-0.01(-1.83%)
Feb 12, 2024
0.5700
0.5700
0.5314
0.5400
15,875
-0.03(-5.26%)
Feb 09, 2024
0.5400
0.5700
0.5400
0.5700
6,684
+0.03(+5.56%)
Feb 08, 2024
0.5290
0.5500
0.5202
0.5400
10,177
+0.01(+2.08%)
Feb 07, 2024
0.5452
0.5452
0.5100
0.5290
48,160
-0.01(-2.04%)
Feb 06, 2024
0.5599
0.5599
0.5259
0.5400
7,133
-0.01(-1.94%)
Feb 05, 2024
0.5100
0.5507
0.5100
0.5507
36,310
+0.03(+5.70%)
Feb 02, 2024
0.5200
0.5799
0.5200
0.5210
5,813
-0.00(-0.67%)
Feb 01, 2024
0.5500
0.5500
0.5200
0.5245
10,207
-0.04(-6.32%)
Jan 31, 2024
0.5406
0.5775
0.5406
0.5599
2,374
+0.02(+3.69%)
Jan 30, 2024
0.5882
0.6044
0.5400
0.5400
6,449
-0.05(-8.19%)
Jan 29, 2024
0.5688
0.6050
0.5100
0.5882
76,679
+0.00(+0.20%)
Jan 26, 2024
0.5800
0.5872
0.5588
0.5870
16,870
+0.01(+1.38%)
Jan 25, 2024
0.5575
0.5790
0.5575
0.5790
8,254
+0.01(+1.56%)
Jan 24, 2024
0.5555
0.5701
0.5555
0.5701
996
+0.02(+2.72%)
Jan 23, 2024
0.5650
0.5790
0.5550
0.5550
7,360
+0.01(+2.59%)
Jan 22, 2024
0.5690
0.5700
0.5410
0.5410
13,277
-0.03(-5.05%)
Jan 19, 2024
0.5600
0.5700
0.5412
0.5698
16,561
+0.02(+3.60%)
Jan 18, 2024
0.5505
0.5510
0.5400
0.5500
5,710
-0.02(-3.49%)
Jan 17, 2024
0.5598
0.5790
0.5500
0.5699
68,062
+0.01(+2.59%)
Jan 16, 2024
0.5669
0.5600
0.5206
0.5555
27,259
+0.02(+2.85%)
Jan 12, 2024
0.5410
0.5500
0.5299
0.5401
43,237
-0.01(-1.62%)
Jan 11, 2024
0.5200
0.5499
0.5173
0.5490
75,762
+0.03(+6.13%)
Jan 10, 2024
0.5160
0.5281
0.5160
0.5173
4,648
+0.00(+0.25%)
Jan 09, 2024
0.5101
0.5400
0.5007
0.5160
45,814
-0.00(-0.77%)
Jan 08, 2024
0.5225
0.5278
0.5101
0.5200
5,042
-0.02(-2.95%)
Jan 05, 2024
0.5400
0.5410
0.5101
0.5358
12,016
+0.01(+2.02%)
Jan 04, 2024
0.5210
0.5580
0.5210
0.5252
36,315
-0.02(-4.34%)
Jan 03, 2024
0.5251
0.5490
0.5251
0.5490
3,710
+0.02(+3.57%)
Jan 02, 2024
0.5590
0.5639
0.5251
0.5301
4,801
-0.02(-3.07%)
Dec 29, 2023
0.5173
0.5610
0.5116
0.5469
55,691
+0.01(+1.28%)
Dec 28, 2023
0.5105
0.5436
0.5105
0.5400
22,718
+0.02(+3.85%)
Dec 27, 2023
0.5100
0.5200
0.5100
0.5200
5,122
-0.00(-0.02%)
Dec 26, 2023
0.5047
0.5400
0.4900
0.5201
32,547
-0.01(-1.87%)
Dec 22, 2023
0.5100
0.5315
0.4900
0.5300
35,791
+0.01(+1.92%)
Dec 21, 2023
0.5050
0.5200
0.5041
0.5200
22,924
+0.01(+2.36%)
Dec 20, 2023
0.5490
0.5569
0.5001
0.5080
40,758
-0.02(-4.01%)
Dec 19, 2023
0.5110
0.5600
0.5011
0.5292
28,444
+0.01(+1.28%)
Dec 18, 2023
0.5020
0.5440
0.5020
0.5225
23,465
+0.02(+4.08%)
Dec 15, 2023
0.5010
0.5418
0.5010
0.5020
29,745
-0.04(-7.36%)
Dec 14, 2023
0.4775
0.5419
0.4775
0.5419
27,706
+0.05(+9.25%)
Dec 13, 2023
0.4600
0.5100
0.4350
0.4960
43,241
+0.03(+5.49%)
Dec 12, 2023
0.4901
0.5000
0.4500
0.4702
65,399
-0.04(-7.80%)
Dec 11, 2023
0.5250
0.5300
0.4920
0.5100
2,700
-0.00(-0.55%)
Dec 08, 2023
0.5000
0.5128
0.4952
0.5128
11,534
-0.01(-1.38%)
Dec 07, 2023
0.4900
0.5300
0.4900
0.5200
28,619
+0.03(+5.56%)
Dec 06, 2023
0.5100
0.5290
0.4900
0.4926
65,546
-0.02(-4.53%)
Dec 05, 2023
0.5200
0.5300
0.5026
0.5160
25,182
+0.01(+1.96%)
Dec 04, 2023
0.5650
0.5700
0.4902
0.5061
158,666
-0.06(-10.42%)
Dec 01, 2023
0.5400
0.5900
0.5400
0.5650
64,795
+0.03(+5.10%)
Nov 30, 2023
0.5186
0.5376
0.5005
0.5376
60,095
+0.04(+8.58%)
Nov 29, 2023
0.4940
0.5500
0.4940
0.4951
4,551
-0.02(-3.07%)
Nov 28, 2023
0.5499
0.5499
0.5080
0.5108
33,581
-0.01(-1.96%)
Nov 27, 2023
0.5650
0.5650
0.5152
0.5210
8,080
-0.04(-6.80%)
Nov 24, 2023
0.5041
0.5650
0.4920
0.5590
30,105
+0.06(+11.80%)
Nov 22, 2023
0.4700
0.5000
0.4700
0.5000
5,769
+0.03(+6.34%)
Nov 21, 2023
0.4750
0.4899
0.4700
0.4702
11,711
-0.03(-5.96%)
Nov 20, 2023
0.4898
0.5000
0.4610
0.5000
63,593
+0.00(+0.22%)
Nov 17, 2023
0.4900
0.5145
0.4665
0.4989
20,515
-0.00(-0.22%)
Nov 16, 2023
0.5000
0.5199
0.4831
0.5000
36,888
-0.00(-0.20%)
Nov 15, 2023
0.5310
0.5690
0.5010
0.5010
54,900
+0.01(+1.21%)
Nov 14, 2023
0.5351
0.5500
0.4900
0.4950
71,963
-0.07(-11.61%)
Nov 13, 2023
0.5322
0.5650
0.5300
0.5600
21,456
+0.02(+3.72%)
Nov 10, 2023
0.5400
0.5700
0.5300
0.5399
54,997
-0.01(-2.55%)
Nov 09, 2023
0.5300
0.5899
0.5300
0.5540
3,372
+0.02(+4.49%)
Nov 08, 2023
0.5130
0.5799
0.5130
0.5302
2,432
+0.00(+0.04%)
Nov 07, 2023
0.5640
0.5640
0.5120
0.5300
46,572
-0.05(-8.30%)
Nov 06, 2023
0.5775
0.6125
0.5775
0.5780
7,419
-0.03(-4.49%)
Nov 03, 2023
0.5660
0.6399
0.5660
0.6052
11,241
+0.03(+5.07%)
Nov 02, 2023
0.5700
0.6400
0.5700
0.5760
30,307
-0.02(-2.72%)
Nov 01, 2023
0.5400
0.6300
0.5400
0.5921
19,930
-0.04(-6.02%)
Oct 31, 2023
0.6000
0.6300
0.5603
0.6300
3,991
+0.03(+5.85%)
Oct 30, 2023
0.6020
0.6020
0.5501
0.5952
7,269
+0.05(+8.22%)
Oct 27, 2023
0.6000
0.6010
0.5400
0.5500
59,111
-0.03(-5.38%)
Oct 26, 2023
0.5700
0.5978
0.5630
0.5813
18,116
+0.02(+2.88%)
Oct 25, 2023
0.6200
0.6201
0.5405
0.5650
152,757
-0.07(-11.48%)
Oct 24, 2023
0.6200
0.6399
0.6200
0.6383
26,834
+0.02(+2.95%)
Oct 23, 2023
0.6300
0.6300
0.6200
0.6200
20,754
-0.00(-0.02%)
Oct 20, 2023
0.6401
0.6401
0.6200
0.6201
52,545
-0.02(-3.67%)
Oct 19, 2023
0.6390
0.6590
0.6351
0.6437
11,356
+0.00(+0.59%)
Oct 18, 2023
0.6290
0.6399
0.6200
0.6399
8,693
+0.02(+3.21%)
Oct 17, 2023
0.6200
0.6399
0.6200
0.6200
37,797
-0.01(-1.20%)
Oct 16, 2023
0.6300
0.6354
0.6251
0.6275
29,117
-0.00(-0.41%)
Oct 13, 2023
0.6300
0.6616
0.6300
0.6301
23,803
+0.01(+1.61%)
Oct 12, 2023
0.5600
0.6400
0.5600
0.6201
103,623
+0.05(+9.56%)
Oct 11, 2023
0.6499
0.6900
0.5385
0.5660
150,058
-0.03(-5.70%)
Oct 10, 2023
0.6000
0.6200
0.5701
0.6002
51,741
-0.01(-1.59%)
Oct 09, 2023
0.6202
0.6376
0.6000
0.6099
15,240
-0.01(-1.66%)
Oct 06, 2023
0.6900
0.6900
0.4699
0.6202
64,748
-0.03(-4.73%)
Oct 05, 2023
0.6475
0.6998
0.6201
0.6510
42,953
-0.03(-4.26%)
Oct 04, 2023
0.6708
0.7436
0.6387
0.6800
75,434
-0.02(-2.86%)
Oct 03, 2023
0.7010
0.7500
0.6950
0.7000
17,562
-0.05(-6.54%)
Oct 02, 2023
0.7400
0.7490
0.7000
0.7490
16,812
-0.00(-0.49%)
Sep 29, 2023
0.7683
0.7683
0.7300
0.7527
2,771
+0.02(+3.11%)
Sep 28, 2023
0.7700
0.7700
0.7300
0.7300
17,147
-0.02(-2.80%)
Sep 27, 2023
0.7800
0.7914
0.7510
0.7510
15,128
-0.02(-2.83%)
Sep 26, 2023
0.7510
0.7730
0.7510
0.7729
13,088
+0.01(+1.70%)
Sep 25, 2023
0.7990
0.7949
0.7600
0.7600
19,433
-0.01(-1.29%)
Sep 22, 2023
0.8200
0.8200
0.7520
0.7699
11,992
-0.02(-2.54%)
Sep 21, 2023
0.8001
0.8274
0.7700
0.7900
42,787
-0.02(-1.88%)
Sep 20, 2023
0.8460
0.8460
0.7901
0.8051
12,376
+0.03(+4.29%)
Sep 19, 2023
0.8400
0.8400
0.7720
0.7720
7,162
-0.04(-4.57%)
Sep 18, 2023
0.8000
0.8299
0.7700
0.8090
27,614
-0.03(-3.11%)
Sep 15, 2023
0.8409
0.8439
0.7900
0.8350
61,277
-0.01(-0.61%)
Sep 14, 2023
0.8550
0.8625
0.8400
0.8401
23,446
+0.01(+1.22%)
Sep 13, 2023
0.8400
0.8500
0.8100
0.8300
24,887
-0.01(-1.07%)
Sep 12, 2023
0.8000
0.8591
0.8001
0.8390
72,162
-0.00(-0.12%)
Sep 11, 2023
0.8100
0.8480
0.7520
0.8400
75,036
+0.05(+5.67%)
Sep 08, 2023
0.7599
0.8100
0.6910
0.7949
40,744
+0.02(+3.23%)
Sep 07, 2023
0.7800
0.7900
0.7599
0.7700
11,086
+0.00(+0.06%)
Sep 06, 2023
0.7599
0.7918
0.7599
0.7695
42,056
+0.00(+0.13%)
Sep 05, 2023
0.8100
0.8140
0.7524
0.7685
61,877
-0.02(-2.55%)
Sep 01, 2023
0.7901
0.8146
0.7511
0.7886
23,722
-0.04(-4.30%)
Aug 31, 2023
0.7100
0.8249
0.6650
0.8240
123,356
+0.12(+16.55%)
Aug 30, 2023
0.6670
0.7696
0.6670
0.7070
63,551
+0.04(+5.52%)
Aug 29, 2023
0.7500
0.7500
0.6600
0.6700
19,386
-0.01(-1.46%)
Aug 28, 2023
0.7201
0.7500
0.6300
0.6799
46,703
+0.01(+1.33%)
Aug 25, 2023
0.6600
0.7000
0.6353
0.6710
8,302
-0.03(-4.01%)
Aug 24, 2023
0.7000
0.7100
0.6750
0.6990
32,265
-0.01(-0.85%)
Aug 23, 2023
0.6800
0.7249
0.6800
0.7050
13,321
-0.01(-1.61%)
Aug 22, 2023
0.7600
0.7898
0.6300
0.7165
101,506
-0.04(-5.41%)
Aug 21, 2023
0.7004
0.7575
0.7004
0.7575
4,243
+0.05(+6.69%)
Aug 18, 2023
0.7300
0.7401
0.7000
0.7100
34,279
-0.01(-1.39%)
Aug 17, 2023
0.8100
0.8100
0.7200
0.7200
43,286
-0.08(-10.01%)
Aug 16, 2023
0.7800
0.8400
0.7800
0.8001
6,771
+0.00(+0.31%)
Aug 15, 2023
0.8280
0.8618
0.7975
0.7976
67,583
-0.04(-5.05%)
Aug 14, 2023
0.8300
0.8484
0.8050
0.8400
28,202
+0.02(+2.53%)
Aug 11, 2023
0.8200
0.8300
0.8050
0.8193
20,705
-0.02(-1.88%)
Aug 10, 2023
0.7902
0.8350
0.7901
0.8350
23,995
+0.04(+5.70%)
Aug 09, 2023
0.8001
0.8100
0.7803
0.7900
5,040
-0.03(-3.08%)
Aug 08, 2023
0.7900
0.8299
0.7800
0.8151
18,481
+0.03(+3.18%)
Aug 07, 2023
0.8050
0.8299
0.7900
0.7900
10,354
-0.04(-4.81%)
Aug 04, 2023
0.8298
0.8299
0.8290
0.8299
1,766
+0.01(+1.38%)
Aug 03, 2023
0.8199
0.8200
0.8001
0.8186
12,115
+0.02(+2.96%)
Aug 02, 2023
0.8100
0.8185
0.7700
0.7951
24,945
-0.00(-0.61%)
Aug 01, 2023
0.7701
0.8150
0.7701
0.8000
18,880
+0.03(+3.76%)
Jul 31, 2023
0.7560
0.8079
0.7560
0.7710
10,170
-0.01(-0.77%)
Jul 28, 2023
0.7600
0.8000
0.7560
0.7770
22,889
-0.02(-2.25%)
Jul 27, 2023
0.7900
0.8000
0.7450
0.7949
19,865
+0.02(+2.04%)
Jul 26, 2023
0.7750
0.7798
0.7500
0.7790
12,638
+0.01(+1.17%)
Jul 25, 2023
0.7590
0.7799
0.7590
0.7700
3,042
+0.01(+1.38%)
Jul 24, 2023
0.7310
0.7700
0.7310
0.7595
42,734
+0.03(+3.90%)
Jul 21, 2023
0.7358
0.7400
0.7310
0.7310
5,851
-0.01(-1.22%)
Jul 20, 2023
0.7300
0.7659
0.7300
0.7400
48,989
-0.00(-0.34%)
Jul 19, 2023
0.7260
0.7598
0.7260
0.7425
8,375
+0.00(+0.31%)
Jul 18, 2023
0.7401
0.7499
0.7400
0.7402
3,813
-0.02(-2.55%)
Jul 17, 2023
0.7390
0.7598
0.7272
0.7596
22,487
+0.03(+3.49%)
Jul 14, 2023
0.7300
0.7450
0.7251
0.7340
7,124
-0.01(-0.94%)
Jul 13, 2023
0.7500
0.7500
0.7250
0.7410
7,134
+0.01(+1.51%)
Jul 12, 2023
0.7300
0.7600
0.7063
0.7300
48,880
+0.01(+1.30%)
Jul 11, 2023
0.7111
0.7300
0.7110
0.7206
16,392
+0.00(+0.10%)
Jul 10, 2023
0.7026
0.7377
0.7026
0.7199
37,732
-0.01(-1.40%)
Jul 07, 2023
0.7100
0.7573
0.7099
0.7301
21,532
-0.01(-1.40%)
Jul 06, 2023
0.7583
0.7583
0.7035
0.7405
28,519
-0.02(-2.57%)
Jul 05, 2023
0.7300
0.7600
0.7203
0.7600
30,103
+0.01(+1.96%)
Jul 03, 2023
0.7199
0.7455
0.7178
0.7454
26,054
+0.00(+0.01%)
Jun 30, 2023
0.7500
0.7500
0.7005
0.7453
5,227
-0.00(-0.61%)
Jun 29, 2023
0.7500
0.7501
0.7100
0.7499
28,256
-0.00(-0.01%)
Jun 28, 2023
0.7400
0.7698
0.7400
0.7500
18,541
+0.00(+0.29%)
Jun 27, 2023
0.7747
0.7797
0.7400
0.7478
23,131
-0.00(-0.55%)
Jun 26, 2023
0.8194
0.8194
0.7400
0.7519
9,999
-0.03(-3.47%)
Jun 23, 2023
0.7801
0.7999
0.7600
0.7789
12,960
-0.00(-0.14%)
Jun 22, 2023
0.7800
0.8198
0.7800
0.7800
8,264
-0.00(-0.01%)
Jun 21, 2023
0.7800
0.8000
0.7800
0.7801
1,041
-0.01(-1.27%)
Jun 20, 2023
0.7700
0.8400
0.7700
0.7901
61,275
+0.02(+2.61%)
Jun 16, 2023
0.7700
0.7800
0.7675
0.7700
12,892
-0.00(-0.63%)
Jun 15, 2023
0.7500
0.7749
0.7404
0.7749
7,658
-0.07(-8.79%)
May 08, 2023
0.8201
0.8508
0.7500
0.8496
27,060
+0.01(+1.59%)
May 05, 2023
0.8124
0.8551
0.7976
0.8363
16,915
+0.03(+3.29%)
May 04, 2023
0.7503
0.8097
0.7500
0.8097
20,965
+0.05(+6.54%)
May 03, 2023
0.7500
0.7997
0.7500
0.7600
10,772
-0.02(-1.97%)
May 02, 2023
0.7701
0.8000
0.7700
0.7753
8,048
+0.00(+0.03%)
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.