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
Cv Sciences Inc
(OP:
CVSI
)
0.0836
-0.0019 (-2.22%)
Streaming Delayed Price
Updated: 3:17 PM EDT, Jun 14, 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 (%)
May 29, 2020
0.8819
0.9300
0.7800
0.8850
1,273,300
+0.00(+0.56%)
May 28, 2020
0.8810
0.9699
0.7200
0.8801
2,701,726
-0.00(-0.10%)
May 27, 2020
1.180
1.270
0.8500
0.8810
6,209,298
-0.30(-25.34%)
May 26, 2020
0.9750
1.190
0.9489
1.180
3,766,730
+0.24(+25.53%)
May 22, 2020
0.7010
0.9500
0.6954
0.9400
3,969,600
+0.24(+34.29%)
May 21, 2020
0.7420
0.7420
0.6400
0.7000
1,877,605
+0.01(+0.72%)
May 20, 2020
0.6420
0.6950
0.6360
0.6950
2,429,190
+0.09(+15.83%)
May 19, 2020
0.5349
0.6399
0.5000
0.6000
3,080,698
+0.10(+20.00%)
May 18, 2020
0.4150
0.5100
0.4000
0.5000
2,037,012
+0.09(+21.95%)
May 15, 2020
0.3900
0.4400
0.3726
0.4100
1,690,800
+0.04(+9.77%)
May 14, 2020
0.3903
0.4100
0.3600
0.3735
714,536
-0.03(-6.67%)
May 13, 2020
0.4390
0.4390
0.3900
0.4002
750,429
-0.04(-8.84%)
May 12, 2020
0.4600
0.4600
0.4200
0.4390
420,765
-0.01(-2.44%)
May 11, 2020
0.4760
0.4760
0.4500
0.4500
387,349
-0.02(-5.26%)
May 08, 2020
0.4700
0.5030
0.4625
0.4750
684,800
-0.03(-5.28%)
May 07, 2020
0.4525
0.5030
0.4100
0.5015
1,346,825
+0.05(+11.44%)
May 06, 2020
0.4700
0.4750
0.4350
0.4500
388,454
-0.02(-5.26%)
May 05, 2020
0.4690
0.4790
0.4550
0.4750
586,739
+0.01(+1.06%)
May 04, 2020
0.4850
0.4900
0.4500
0.4700
367,770
+0.00(+0.21%)
May 01, 2020
0.5000
0.5000
0.4555
0.4690
674,100
-0.03(-6.20%)
Apr 30, 2020
0.5120
0.5275
0.4830
0.5000
603,192
-0.03(-5.30%)
Apr 29, 2020
0.5349
0.5390
0.5002
0.5280
585,601
-0.01(-1.29%)
Apr 28, 2020
0.5439
0.5440
0.5277
0.5349
456,571
-0.00(-0.76%)
Apr 27, 2020
0.5075
0.5439
0.5000
0.5390
1,205,861
+0.03(+6.73%)
Apr 24, 2020
0.4817
0.5108
0.4800
0.5050
445,900
+0.02(+4.55%)
Apr 23, 2020
0.4952
0.5150
0.4810
0.4830
499,610
-0.02(-4.36%)
Apr 22, 2020
0.5300
0.5300
0.4805
0.5050
1,238,227
-0.02(-2.88%)
Apr 21, 2020
0.5600
0.5700
0.5100
0.5200
692,681
-0.03(-5.66%)
Apr 20, 2020
0.5800
0.6092
0.5500
0.5512
607,379
-0.03(-4.80%)
Apr 17, 2020
0.5750
0.5800
0.5400
0.5790
476,900
+0.01(+2.03%)
Apr 16, 2020
0.6025
0.6150
0.5621
0.5675
615,681
-0.04(-6.20%)
Apr 15, 2020
0.5820
0.6300
0.5600
0.6050
528,158
+0.00(+0.00%)
Apr 14, 2020
0.5900
0.6298
0.5800
0.6050
610,229
+0.03(+4.31%)
Apr 13, 2020
0.5500
0.6000
0.5500
0.5800
363,286
-0.01(-1.26%)
Apr 09, 2020
0.6050
0.6350
0.5666
0.5874
586,400
-0.03(-5.26%)
Apr 08, 2020
0.6500
0.6500
0.6116
0.6200
492,868
-0.02(-3.13%)
Apr 07, 2020
0.7250
0.7690
0.6000
0.6400
1,197,160
-0.04(-5.19%)
Apr 06, 2020
0.7000
0.7900
0.6550
0.6750
2,455,000
+0.04(+5.47%)
Apr 03, 2020
0.5125
0.7500
0.4900
0.6400
4,155,600
+0.13(+25.49%)
Apr 02, 2020
0.5400
0.5700
0.5000
0.5100
463,689
-0.05(-8.11%)
Apr 01, 2020
0.5711
0.5800
0.5300
0.5550
293,328
-0.02(-3.60%)
Mar 31, 2020
0.6550
0.6550
0.5700
0.5757
458,663
-0.04(-7.13%)
Mar 30, 2020
0.6900
0.6999
0.6100
0.6199
533,737
-0.07(-10.16%)
Mar 27, 2020
0.7600
0.7700
0.6502
0.6900
1,246,800
-0.02(-2.82%)
Mar 26, 2020
0.5250
0.7200
0.5225
0.7100
1,831,033
+0.22(+44.90%)
Mar 25, 2020
0.4999
0.4999
0.4200
0.4900
787,574
+0.02(+4.70%)
Mar 24, 2020
0.4450
0.5300
0.4320
0.4680
1,001,628
+0.02(+5.41%)
Mar 23, 2020
0.4199
0.4700
0.3500
0.4440
662,457
+0.02(+5.71%)
Mar 20, 2020
0.3537
0.4870
0.3270
0.4200
1,526,000
+0.09(+28.44%)
Mar 19, 2020
0.2750
0.3450
0.2500
0.3270
802,159
+0.04(+12.76%)
Mar 18, 2020
0.3105
0.3600
0.2900
0.2900
1,055,967
-0.07(-20.18%)
Mar 17, 2020
0.3900
0.4000
0.2775
0.3633
2,653,707
-0.11(-22.70%)
Mar 16, 2020
0.5000
0.5100
0.4600
0.4700
438,699
-0.07(-12.96%)
Mar 13, 2020
0.5305
0.5950
0.5002
0.5400
481,000
+0.02(+3.85%)
Mar 12, 2020
0.5101
0.5500
0.4901
0.5200
809,519
-0.08(-13.33%)
Mar 11, 2020
0.6000
0.6415
0.5800
0.6000
1,057,888
+0.00(+0.00%)
Mar 10, 2020
0.6050
0.6300
0.5600
0.6000
1,082,394
-0.01(-1.96%)
Mar 09, 2020
0.6000
0.6400
0.5500
0.6120
816,914
-0.06(-8.66%)
Mar 06, 2020
0.6700
0.7600
0.6530
0.6700
435,400
-0.03(-4.29%)
Mar 05, 2020
0.7500
0.7500
0.6501
0.7000
703,107
-0.03(-3.58%)
Mar 04, 2020
0.7250
0.7500
0.6900
0.7260
220,469
+0.04(+5.22%)
Mar 03, 2020
0.7900
0.8090
0.6800
0.6900
604,531
-0.09(-11.53%)
Mar 02, 2020
0.6990
0.7990
0.6800
0.7799
560,094
+0.09(+13.23%)
Feb 28, 2020
0.6399
0.6890
0.5605
0.6888
980,600
+0.04(+6.79%)
Feb 27, 2020
0.7000
0.7000
0.6056
0.6450
1,152,009
-0.09(-12.13%)
Feb 26, 2020
0.8000
0.8000
0.7200
0.7340
563,704
-0.04(-4.66%)
Feb 25, 2020
0.7950
0.8500
0.7200
0.7699
745,394
-0.03(-3.77%)
Feb 24, 2020
0.8200
0.8550
0.7860
0.8001
1,202,229
-0.07(-8.02%)
Feb 21, 2020
0.8525
0.8800
0.8400
0.8699
256,800
-0.01(-1.15%)
Feb 20, 2020
0.8550
0.9100
0.8300
0.8800
564,306
+0.03(+3.53%)
Feb 19, 2020
0.9200
0.9200
0.8310
0.8500
537,671
-0.05(-5.56%)
Feb 18, 2020
0.9210
0.9400
0.8800
0.9000
303,321
-0.04(-4.26%)
Feb 14, 2020
0.9400
0.9900
0.9202
0.9400
403,600
+0.02(+2.72%)
Feb 13, 2020
0.9106
0.9300
0.9000
0.9151
207,190
-0.01(-1.60%)
Feb 12, 2020
0.9350
0.9350
0.9001
0.9300
205,931
+0.00(+0.02%)
Feb 11, 2020
0.9350
0.9350
0.8900
0.9298
301,327
+0.04(+3.95%)
Feb 10, 2020
0.9300
0.9300
0.8700
0.8945
509,285
-0.02(-1.70%)
Feb 07, 2020
0.9100
0.9490
0.9020
0.9100
374,600
-0.01(-0.55%)
Feb 06, 2020
0.9300
0.9450
0.8900
0.9150
648,453
-0.02(-1.93%)
Feb 05, 2020
0.9599
0.9600
0.9222
0.9330
217,843
-0.04(-3.79%)
Feb 04, 2020
0.9769
0.9788
0.9310
0.9698
367,613
+0.02(+2.08%)
Feb 03, 2020
0.9101
0.9800
0.9101
0.9500
287,870
+0.04(+3.87%)
Jan 31, 2020
1.000
1.010
0.9001
0.9146
1,233,300
-0.10(-9.45%)
Jan 30, 2020
1.015
1.060
1.000
1.010
408,282
-0.05(-4.72%)
Jan 29, 2020
1.090
1.110
1.020
1.060
434,130
-0.03(-2.75%)
Jan 28, 2020
1.050
1.130
1.040
1.090
447,201
+0.04(+3.81%)
Jan 27, 2020
1.140
1.140
1.020
1.050
1,010,975
-0.12(-10.26%)
Jan 24, 2020
1.205
1.220
1.150
1.170
472,700
-0.01(-0.85%)
Jan 23, 2020
1.225
1.240
1.130
1.180
538,827
-0.03(-2.48%)
Jan 22, 2020
1.200
1.280
1.170
1.210
860,078
+0.04(+3.42%)
Jan 21, 2020
1.280
1.340
1.160
1.170
1,454,180
-0.09(-7.14%)
Jan 17, 2020
1.090
1.280
1.050
1.260
2,074,700
+0.17(+15.60%)
Jan 16, 2020
1.150
1.175
1.060
1.090
918,762
-0.05(-4.39%)
Jan 15, 2020
1.150
1.220
1.080
1.140
1,383,731
-0.00(-0.01%)
Jan 14, 2020
1.060
1.170
1.030
1.140
1,683,331
+0.11(+10.69%)
Jan 13, 2020
1.000
1.040
0.9911
1.030
511,260
+0.02(+1.98%)
Jan 10, 2020
1.020
1.040
0.9900
1.010
298,800
-0.01(-1.46%)
Jan 09, 2020
0.9838
1.060
0.9725
1.025
785,935
+0.04(+4.33%)
Jan 08, 2020
0.9999
1.000
0.9500
0.9825
400,630
-0.02(-1.70%)
Jan 07, 2020
0.9608
1.000
0.9600
0.9995
442,221
+0.03(+3.58%)
Jan 06, 2020
1.000
1.010
0.9600
0.9650
423,117
-0.04(-3.98%)
Jan 03, 2020
1.000
1.070
1.000
1.005
429,200
-0.01(-0.50%)
Jan 02, 2020
0.9850
1.060
0.9600
1.010
776,729
+0.05(+4.66%)
Dec 31, 2019
0.8800
1.000
0.8799
0.9650
1,410,100
+0.08(+9.66%)
Dec 30, 2019
0.8900
0.9100
0.8301
0.8800
1,072,467
-0.01(-1.23%)
Dec 27, 2019
0.9550
0.9550
0.8910
0.8910
1,811,500
-0.06(-6.21%)
Dec 26, 2019
1.010
1.010
0.9350
0.9500
871,951
-0.06(-5.94%)
Dec 24, 2019
0.9750
1.030
0.9510
1.010
384,700
+0.03(+3.06%)
Dec 23, 2019
1.020
1.065
0.9500
0.9800
873,115
-0.09(-8.24%)
Dec 20, 2019
1.070
1.090
1.030
1.068
509,400
-0.01(-1.11%)
Dec 19, 2019
1.105
1.120
1.040
1.080
562,125
-0.02(-1.82%)
Dec 18, 2019
1.060
1.140
1.050
1.100
417,374
+0.04(+3.29%)
Dec 17, 2019
1.080
1.140
1.040
1.065
336,672
-0.02(-1.39%)
Dec 16, 2019
1.150
1.155
1.030
1.080
888,895
-0.11(-9.24%)
Dec 13, 2019
1.305
1.340
1.150
1.190
707,800
-0.10(-8.11%)
Dec 12, 2019
1.140
1.320
1.130
1.295
1,848,230
+0.17(+15.62%)
Dec 11, 2019
1.050
1.120
1.040
1.120
607,345
+0.07(+6.67%)
Dec 10, 2019
0.9399
1.060
0.9100
1.050
1,199,048
+0.13(+14.13%)
Dec 09, 2019
0.8550
0.9500
0.8200
0.9200
1,550,643
+0.07(+7.60%)
Dec 06, 2019
0.9400
0.9500
0.8400
0.8550
2,037,300
-0.09(-10.00%)
Dec 05, 2019
1.020
1.025
0.9300
0.9500
1,069,055
-0.05(-5.00%)
Dec 04, 2019
1.070
1.090
0.9700
1.000
1,169,976
-0.05(-4.76%)
Dec 03, 2019
1.075
1.110
1.010
1.050
1,002,832
-0.08(-7.07%)
Dec 02, 2019
1.190
1.200
1.100
1.130
892,461
-0.08(-6.62%)
Nov 29, 2019
1.190
1.230
1.190
1.210
235,900
-0.02(-1.63%)
Nov 27, 2019
1.200
1.280
1.130
1.230
698,500
+0.04(+3.36%)
Nov 26, 2019
1.250
1.290
1.160
1.190
1,614,527
-0.17(-12.50%)
Nov 25, 2019
1.470
1.470
1.323
1.360
452,744
-0.09(-6.21%)
Nov 22, 2019
1.450
1.490
1.280
1.450
811,300
+0.00(+0.00%)
Nov 21, 2019
1.385
1.530
1.380
1.450
1,214,106
+0.07(+5.07%)
Nov 20, 2019
1.200
1.400
1.110
1.380
2,649,199
+0.15(+12.20%)
Nov 19, 2019
1.240
1.260
1.180
1.230
1,044,951
-0.05(-3.91%)
Nov 18, 2019
1.310
1.330
1.250
1.280
863,351
-0.06(-4.83%)
Nov 15, 2019
1.430
1.440
1.250
1.345
1,640,600
-0.09(-6.27%)
Nov 14, 2019
1.520
1.560
1.370
1.435
1,309,951
-0.14(-8.60%)
Nov 13, 2019
1.560
1.620
1.540
1.570
478,150
+0.04(+2.61%)
Nov 12, 2019
1.710
1.710
1.530
1.530
823,733
-0.18(-10.26%)
Nov 11, 2019
1.810
1.820
1.700
1.705
365,633
-0.00(-0.29%)
Nov 08, 2019
1.610
1.750
1.530
1.710
1,229,400
+0.20(+12.87%)
Nov 07, 2019
1.580
1.640
1.416
1.515
1,017,416
-0.07(-4.11%)
Nov 06, 2019
1.410
1.710
1.250
1.580
4,984,802
-0.52(-24.76%)
Nov 05, 2019
1.945
2.110
1.940
2.100
862,230
+0.14(+7.14%)
Nov 04, 2019
2.040
2.080
1.950
1.960
780,373
-0.07(-3.45%)
Nov 01, 2019
2.070
2.100
2.000
2.030
548,300
-0.04(-1.93%)
Oct 31, 2019
2.070
2.140
1.960
2.070
389,660
-0.04(-1.75%)
Oct 30, 2019
2.030
2.120
2.020
2.107
278,455
+0.02(+0.80%)
Oct 29, 2019
2.210
2.330
2.010
2.090
813,013
-0.18(-7.93%)
Oct 28, 2019
2.380
2.390
2.250
2.270
431,742
-0.06(-2.58%)
Oct 25, 2019
2.120
2.350
2.120
2.330
676,100
+0.19(+8.88%)
Oct 24, 2019
2.070
2.160
2.070
2.140
220,638
+0.08(+3.88%)
Oct 23, 2019
2.020
2.120
2.020
2.060
344,961
+0.07(+3.52%)
Oct 22, 2019
2.090
2.090
1.980
1.990
306,001
-0.10(-4.78%)
Oct 21, 2019
2.190
2.190
2.010
2.090
576,924
-0.09(-4.13%)
Oct 18, 2019
2.150
2.200
2.048
2.180
440,200
+0.08(+3.81%)
Oct 17, 2019
1.990
2.120
1.960
2.100
761,997
+0.22(+11.70%)
Oct 16, 2019
1.940
1.960
1.840
1.880
652,814
-0.06(-3.09%)
Oct 15, 2019
1.875
2.040
1.840
1.940
894,041
+0.08(+4.30%)
Oct 14, 2019
1.975
2.040
1.840
1.860
380,006
-0.11(-5.58%)
Oct 11, 2019
1.900
2.010
1.900
1.970
423,300
+0.01(+0.77%)
Oct 10, 2019
2.110
2.130
1.930
1.955
951,296
-0.12(-6.01%)
Oct 09, 2019
2.070
2.150
2.020
2.080
316,947
+0.02(+0.97%)
Oct 08, 2019
2.160
2.170
1.970
2.060
865,470
-0.11(-5.07%)
Oct 07, 2019
2.300
2.390
2.160
2.170
861,121
-0.10(-4.41%)
Oct 04, 2019
2.590
2.660
2.260
2.270
1,082,500
-0.31(-12.02%)
Oct 03, 2019
2.260
2.710
2.210
2.580
2,215,972
+0.40(+18.35%)
Oct 02, 2019
2.040
2.310
1.810
2.180
2,053,309
+0.20(+10.10%)
Oct 01, 2019
1.550
2.030
1.550
1.980
2,352,305
+0.26(+15.12%)
Sep 30, 2019
1.960
1.990
1.620
1.720
2,116,006
-0.25(-12.69%)
Sep 27, 2019
2.150
2.180
1.920
1.970
1,607,800
-0.18(-8.37%)
Sep 26, 2019
2.230
2.350
2.110
2.150
540,140
-0.07(-3.15%)
Sep 25, 2019
2.180
2.384
2.180
2.220
1,127,766
+0.01(+0.45%)
Sep 24, 2019
2.190
2.375
2.070
2.210
1,454,663
-0.02(-0.90%)
Sep 23, 2019
2.520
2.520
2.160
2.230
1,356,180
-0.31(-12.20%)
Sep 20, 2019
2.760
2.760
2.350
2.540
2,207,400
-0.22(-7.97%)
Sep 19, 2019
2.880
2.900
2.750
2.760
849,781
-0.15(-5.15%)
Sep 18, 2019
3.050
3.050
2.850
2.910
863,357
-0.13(-4.28%)
Sep 17, 2019
3.110
3.140
2.990
3.040
404,633
-0.07(-2.25%)
Sep 16, 2019
3.100
3.180
3.080
3.110
222,284
-0.01(-0.32%)
Sep 13, 2019
3.110
3.180
3.110
3.120
203,300
-0.01(-0.32%)
Sep 12, 2019
3.100
3.190
3.100
3.130
259,003
-0.04(-1.32%)
Sep 11, 2019
3.070
3.220
3.070
3.172
317,225
+0.10(+3.15%)
Sep 10, 2019
3.110
3.140
3.040
3.075
380,329
-0.05(-1.76%)
Sep 09, 2019
3.155
3.180
3.100
3.130
282,124
-0.02(-0.63%)
Sep 06, 2019
3.100
3.210
3.070
3.150
495,400
-0.03(-0.94%)
Sep 05, 2019
3.290
3.290
3.150
3.180
333,937
-0.07(-2.15%)
Sep 04, 2019
3.260
3.450
3.210
3.250
315,320
-0.14(-4.13%)
Sep 03, 2019
3.400
3.420
3.230
3.390
225,709
+0.04(+1.19%)
Aug 30, 2019
3.360
3.470
3.260
3.350
222,500
-0.05(-1.47%)
Aug 29, 2019
3.430
3.480
3.310
3.400
348,649
-0.01(-0.25%)
Aug 28, 2019
3.230
3.410
3.150
3.409
494,292
+0.18(+5.53%)
Aug 27, 2019
3.470
3.550
3.180
3.230
785,571
-0.30(-8.47%)
Aug 26, 2019
3.630
3.720
3.500
3.529
503,852
-0.13(-3.58%)
Aug 23, 2019
3.790
3.790
3.600
3.660
608,900
-0.15(-4.01%)
Aug 22, 2019
3.660
3.890
3.650
3.813
1,346,002
+0.19(+5.33%)
Aug 21, 2019
3.480
3.640
3.430
3.620
681,813
+0.19(+5.54%)
Aug 20, 2019
3.180
3.450
3.160
3.430
657,921
+0.27(+8.54%)
Aug 19, 2019
3.210
3.220
3.120
3.160
390,238
-0.03(-0.94%)
Aug 16, 2019
3.210
3.220
3.120
3.190
583,400
-0.00(-0.16%)
Aug 15, 2019
3.400
3.440
3.060
3.195
1,135,166
-0.10(-2.89%)
Aug 14, 2019
3.320
3.440
3.160
3.290
1,031,286
-0.04(-1.20%)
Aug 13, 2019
3.105
3.470
3.100
3.330
1,622,064
+0.25(+8.12%)
Aug 12, 2019
3.100
3.120
2.980
3.080
945,672
-0.04(-1.28%)
Aug 09, 2019
3.100
3.270
3.030
3.120
1,682,800
+0.00(+0.00%)
Aug 08, 2019
3.340
3.440
3.010
3.120
2,420,703
-0.15(-4.59%)
Aug 07, 2019
3.890
3.900
3.240
3.270
4,167,966
-0.82(-20.05%)
Aug 06, 2019
4.000
4.125
3.975
4.090
571,019
+0.09(+2.25%)
Aug 05, 2019
4.060
4.060
3.910
4.000
412,721
-0.05(-1.23%)
Aug 02, 2019
4.000
4.100
3.940
4.050
407,100
+0.05(+1.25%)
Aug 01, 2019
4.005
4.040
3.900
4.000
352,332
-0.01(-0.25%)
Jul 31, 2019
4.030
4.160
4.000
4.010
369,294
-0.00(-0.12%)
Jul 30, 2019
3.980
4.140
3.930
4.015
688,683
+0.01(+0.37%)
Jul 29, 2019
4.005
4.060
3.960
4.000
272,398
+0.00(+0.00%)
Jul 26, 2019
3.925
4.000
3.910
4.000
233,300
+0.09(+2.30%)
Jul 25, 2019
3.995
4.070
3.870
3.910
551,228
-0.07(-1.88%)
Jul 24, 2019
4.040
4.070
3.920
3.985
366,530
-0.06(-1.56%)
Jul 23, 2019
4.125
4.140
3.870
4.048
778,996
-0.04(-1.03%)
Jul 22, 2019
4.150
4.240
4.080
4.090
551,688
-0.03(-0.73%)
Jul 19, 2019
4.150
4.200
4.100
4.120
178,000
-0.08(-1.90%)
Jul 18, 2019
4.140
4.250
4.090
4.200
306,576
+0.00(+0.00%)
Jul 17, 2019
4.180
4.230
4.080
4.200
360,449
+0.04(+0.96%)
Jul 16, 2019
4.045
4.190
4.040
4.160
279,926
+0.12(+2.97%)
Jul 15, 2019
4.065
4.110
4.010
4.040
286,994
-0.11(-2.65%)
Jul 12, 2019
4.285
4.350
4.060
4.150
599,100
-0.08(-2.01%)
Jul 11, 2019
4.140
4.280
4.140
4.235
375,096
+0.10(+2.29%)
Jul 10, 2019
4.060
4.280
4.030
4.140
544,593
+0.07(+1.72%)
Jul 09, 2019
4.000
4.090
3.970
4.070
206,377
+0.08(+1.88%)
Jul 08, 2019
4.110
4.150
3.978
3.995
240,480
-0.06(-1.60%)
Jul 05, 2019
4.000
4.100
3.970
4.060
216,800
+0.02(+0.62%)
Jul 03, 2019
3.970
4.060
3.930
4.035
265,100
+0.06(+1.64%)
Jul 02, 2019
4.015
4.040
3.950
3.970
222,202
-0.04(-1.00%)
Jul 01, 2019
4.100
4.120
3.970
4.010
337,072
-0.06(-1.35%)
Jun 28, 2019
4.025
4.170
3.980
4.065
428,600
+0.08(+1.88%)
Jun 27, 2019
3.930
4.105
3.900
3.990
568,816
+0.06(+1.53%)
Jun 26, 2019
3.980
4.010
3.920
3.930
328,280
-0.03(-0.72%)
Jun 25, 2019
4.000
4.030
3.950
3.958
312,460
-0.04(-1.04%)
Jun 24, 2019
4.070
4.180
3.980
4.000
740,591
-0.16(-3.78%)
Jun 21, 2019
4.190
4.225
4.110
4.157
297,700
-0.02(-0.55%)
Jun 20, 2019
4.180
4.250
4.070
4.180
630,526
+0.01(+0.24%)
Jun 19, 2019
4.100
4.200
4.060
4.170
359,285
+0.06(+1.58%)
Jun 18, 2019
4.150
4.180
4.060
4.105
485,406
-0.05(-1.32%)
Jun 17, 2019
4.275
4.350
4.080
4.160
481,555
-0.04(-0.95%)
Jun 14, 2019
4.320
4.380
4.100
4.200
635,700
-0.12(-2.78%)
Jun 13, 2019
4.620
4.620
4.298
4.320
889,632
-0.28(-6.09%)
Jun 12, 2019
4.290
4.940
4.080
4.600
2,313,332
+0.40(+9.52%)
Jun 11, 2019
4.350
4.370
4.160
4.200
255,639
-0.16(-3.67%)
Jun 10, 2019
4.150
4.430
4.150
4.360
398,166
+0.22(+5.31%)
Jun 07, 2019
4.010
4.150
3.950
4.140
378,400
+0.11(+2.73%)
Jun 06, 2019
4.190
4.240
3.950
4.030
755,275
-0.09(-2.18%)
Jun 05, 2019
4.110
4.200
4.030
4.120
537,102
+0.04(+0.98%)
Jun 04, 2019
4.050
4.290
4.050
4.080
551,412
+0.02(+0.46%)
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.