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
Columbia Care Inc
(CSE:
CCHW
)
0.6400
UNCHANGED
Last Price
Updated: 4:16 PM EDT, Aug 4, 2023
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 31, 2022
2.440
2.570
2.330
2.350
800,933
-0.10(-4.08%)
May 30, 2022
2.470
2.500
2.440
2.450
184,927
-0.02(-0.81%)
May 27, 2022
2.430
2.530
2.300
2.470
225,837
+0.05(+2.07%)
May 26, 2022
2.640
2.690
2.420
2.420
263,442
-0.18(-6.92%)
May 25, 2022
2.560
2.660
2.520
2.600
309,370
+0.05(+1.96%)
May 24, 2022
2.610
2.640
2.410
2.550
316,142
-0.14(-5.20%)
May 20, 2022
2.690
0
+0.14(+5.49%)
May 19, 2022
2.500
2.630
2.440
2.550
271,880
+0.00(+0.00%)
May 18, 2022
2.500
2.550
2.390
2.550
265,934
+0.05(+2.00%)
May 17, 2022
2.540
2.580
2.470
2.500
383,969
-0.02(-0.79%)
May 16, 2022
2.490
2.520
2.370
2.520
455,872
+0.04(+1.61%)
May 13, 2022
2.510
2.610
2.450
2.480
279,490
+0.02(+0.81%)
May 12, 2022
2.480
2.600
2.390
2.460
354,395
-0.06(-2.38%)
May 11, 2022
2.640
2.590
2.430
2.520
450,465
-0.12(-4.55%)
May 10, 2022
2.580
2.640
2.330
2.640
561,736
+0.07(+2.72%)
May 09, 2022
2.680
2.680
2.400
2.570
234,446
-0.20(-7.22%)
May 06, 2022
2.400
2.780
2.190
2.770
1,181,470
+0.37(+15.42%)
May 05, 2022
2.620
2.580
2.380
2.400
404,771
-0.22(-8.40%)
May 04, 2022
2.640
2.690
2.470
2.620
562,446
-0.02(-0.76%)
May 03, 2022
2.630
2.750
2.580
2.640
475,267
-0.01(-0.38%)
May 02, 2022
2.660
2.710
2.600
2.650
587,411
+0.03(+1.15%)
Apr 29, 2022
2.850
2.920
2.600
2.620
222,886
-0.23(-8.07%)
Apr 28, 2022
2.720
2.930
2.705
2.850
430,839
-0.05(-1.72%)
Apr 27, 2022
3.150
3.180
2.850
2.900
367,682
-0.25(-7.94%)
Apr 26, 2022
3.080
3.200
3.040
3.150
221,699
+0.07(+2.27%)
Apr 25, 2022
3.230
3.230
3.080
3.080
196,076
-0.15(-4.64%)
Apr 22, 2022
3.250
3.290
3.190
3.230
165,757
-0.02(-0.62%)
Apr 21, 2022
3.320
3.350
3.170
3.250
392,137
-0.07(-2.11%)
Apr 20, 2022
3.320
3.370
3.220
3.320
234,992
+0.01(+0.30%)
Apr 19, 2022
3.200
3.310
3.150
3.310
367,591
+0.11(+3.44%)
Apr 18, 2022
3.270
3.290
3.120
3.200
427,579
-0.07(-2.14%)
Apr 14, 2022
3.270
0
-0.09(-2.68%)
Apr 13, 2022
3.370
3.420
3.290
3.360
293,176
-0.01(-0.30%)
Apr 12, 2022
3.470
3.530
3.350
3.370
472,184
-0.10(-2.88%)
Apr 11, 2022
3.590
3.590
3.420
3.470
1,167,441
-0.12(-3.34%)
Apr 08, 2022
3.670
3.700
3.550
3.590
98,969
-0.08(-2.18%)
Apr 07, 2022
3.490
3.680
3.350
3.670
392,846
+0.18(+5.16%)
Apr 06, 2022
3.630
3.640
3.430
3.490
118,625
-0.13(-3.59%)
Apr 05, 2022
3.650
3.660
3.510
3.620
373,917
-0.03(-0.82%)
Apr 04, 2022
3.800
3.820
3.640
3.650
730,061
-0.16(-4.20%)
Apr 01, 2022
3.770
3.810
3.730
3.810
850,417
+0.04(+1.06%)
Mar 31, 2022
3.670
3.800
3.600
3.770
522,344
+0.13(+3.57%)
Mar 30, 2022
3.720
3.750
3.590
3.640
1,572,575
-0.07(-1.89%)
Mar 29, 2022
3.710
3.770
3.700
3.710
280,317
+0.04(+1.09%)
Mar 28, 2022
3.710
3.810
3.650
3.670
331,876
-0.14(-3.67%)
Mar 25, 2022
3.800
3.950
3.710
3.810
1,151,331
+0.13(+3.53%)
Mar 24, 2022
3.870
3.950
3.590
3.680
2,189,246
-0.17(-4.42%)
Mar 23, 2022
4.200
4.200
3.840
3.850
1,550,377
-0.08(-2.04%)
Mar 22, 2022
3.860
3.950
3.830
3.930
232,108
+0.07(+1.81%)
Mar 21, 2022
4.020
4.020
3.750
3.860
284,956
-0.11(-2.77%)
Mar 18, 2022
3.720
4.000
3.670
3.970
739,219
+0.25(+6.72%)
Mar 17, 2022
3.500
3.740
3.300
3.720
367,454
+0.22(+6.29%)
Mar 16, 2022
3.200
3.530
3.160
3.500
904,858
+0.35(+11.11%)
Mar 15, 2022
3.340
3.370
3.100
3.150
555,857
-0.19(-5.69%)
Mar 14, 2022
3.520
3.540
3.320
3.340
141,479
-0.18(-5.11%)
Mar 11, 2022
3.600
3.620
3.480
3.520
170,014
-0.08(-2.22%)
Mar 10, 2022
3.620
3.710
3.540
3.600
214,996
-0.01(-0.28%)
Mar 09, 2022
3.650
3.780
3.590
3.610
236,208
-0.01(-0.28%)
Mar 08, 2022
3.620
3.850
3.540
3.620
276,294
+0.00(+0.00%)
Mar 07, 2022
3.750
3.810
3.560
3.620
248,970
-0.20(-5.24%)
Mar 04, 2022
3.800
3.890
3.720
3.820
356,006
+0.03(+0.79%)
Mar 03, 2022
3.790
3.880
3.710
3.790
461,824
+0.00(+0.00%)
Mar 02, 2022
3.810
3.860
3.750
3.790
145,005
-0.08(-2.07%)
Mar 01, 2022
3.930
3.940
3.590
3.870
354,297
-0.07(-1.78%)
Feb 28, 2022
3.820
4.030
3.570
3.940
382,618
+0.05(+1.29%)
Feb 25, 2022
3.890
3.920
3.700
3.890
284,504
+0.00(+0.00%)
Feb 24, 2022
3.620
3.890
3.530
3.890
315,270
+0.14(+3.73%)
Feb 23, 2022
3.860
3.930
3.730
3.750
208,032
-0.11(-2.85%)
Feb 22, 2022
4.000
3.930
3.800
3.860
217,577
-0.14(-3.50%)
Feb 18, 2022
4.000
0
-0.07(-1.72%)
Feb 17, 2022
4.190
4.190
4.040
4.070
257,704
-0.11(-2.63%)
Feb 16, 2022
4.135
4.210
4.080
4.180
373,491
+0.05(+1.21%)
Feb 15, 2022
4.150
4.180
4.040
4.130
225,153
+0.04(+0.98%)
Feb 14, 2022
4.010
4.140
3.960
4.090
259,622
+0.09(+2.25%)
Feb 11, 2022
4.030
4.130
3.930
4.000
474,047
-0.02(-0.50%)
Feb 10, 2022
4.020
4.290
3.960
4.020
795,719
+0.02(+0.50%)
Feb 09, 2022
3.810
4.050
3.800
4.000
449,227
+0.21(+5.54%)
Feb 08, 2022
3.750
3.820
3.690
3.790
295,003
+0.06(+1.61%)
Feb 07, 2022
3.740
3.850
3.620
3.730
424,077
+0.01(+0.27%)
Feb 04, 2022
3.530
3.850
3.470
3.720
543,452
+0.26(+7.51%)
Feb 03, 2022
3.680
3.410
3.460
172,957
-0.22(-5.98%)
Feb 02, 2022
3.730
3.800
3.620
3.680
272,073
-0.04(-1.08%)
Feb 01, 2022
3.530
3.740
3.440
3.720
1,456,916
+0.19(+5.38%)
Jan 31, 2022
3.500
3.530
356,473
+0.15(+4.44%)
Jan 28, 2022
3.400
3.430
3.230
3.380
278,117
-0.02(-0.59%)
Jan 27, 2022
3.570
3.610
3.400
3.400
253,477
-0.17(-4.76%)
Jan 26, 2022
3.770
3.840
3.560
3.570
350,334
-0.16(-4.29%)
Jan 25, 2022
3.590
3.810
3.470
3.730
338,805
+0.14(+3.90%)
Jan 24, 2022
3.660
3.710
3.310
3.590
667,250
-0.04(-1.10%)
Jan 21, 2022
3.820
3.910
3.600
3.630
474,420
-0.20(-5.22%)
Jan 20, 2022
4.030
4.030
3.740
3.830
305,333
-0.18(-4.49%)
Jan 19, 2022
4.010
4.040
3.860
4.010
234,427
-0.01(-0.25%)
Jan 18, 2022
4.040
4.080
3.970
4.020
292,481
-0.03(-0.74%)
Jan 17, 2022
4.090
4.110
3.980
4.050
74,406
-0.02(-0.49%)
Jan 14, 2022
4.020
4.090
3.930
4.070
373,244
+0.04(+0.99%)
Jan 13, 2022
3.900
4.050
3.820
4.030
326,696
+0.13(+3.33%)
Jan 12, 2022
3.860
4.180
3.790
3.900
354,223
+0.03(+0.91%)
Jan 11, 2022
3.900
3.950
3.830
3.865
245,555
-0.03(-0.90%)
Jan 10, 2022
3.770
3.920
3.670
3.900
325,637
+0.10(+2.63%)
Jan 07, 2022
3.790
3.830
3.620
3.800
373,764
+0.01(+0.26%)
Jan 06, 2022
3.740
3.800
3.650
3.790
287,442
+0.05(+1.34%)
Jan 05, 2022
3.740
3.780
3.570
3.740
315,773
+0.09(+2.47%)
Jan 04, 2022
3.670
3.850
3.650
3.650
291,640
+0.05(+1.39%)
Dec 31, 2021
3.600
3.600
3.600
0
-0.09(-2.44%)
Dec 30, 2021
3.690
3.850
3.660
3.690
276,953
-0.03(-0.81%)
Dec 29, 2021
3.790
3.850
3.620
3.720
401,612
-0.13(-3.38%)
Dec 24, 2021
3.850
3.850
3.850
0
-0.01(-0.26%)
Dec 23, 2021
3.700
3.940
3.660
3.860
313,043
+0.17(+4.61%)
Dec 22, 2021
3.610
3.720
3.570
3.690
298,117
+0.08(+2.22%)
Dec 21, 2021
3.690
3.720
3.560
3.610
321,399
+0.15(+4.34%)
Dec 20, 2021
3.740
3.700
3.460
3.460
151,129
-0.27(-7.24%)
Dec 17, 2021
3.720
3.770
3.570
3.730
253,498
+0.01(+0.27%)
Dec 16, 2021
3.680
3.790
3.570
3.720
256,814
-0.01(-0.27%)
Dec 15, 2021
3.800
3.820
3.620
3.730
249,030
-0.07(-1.84%)
Dec 14, 2021
3.800
3.840
3.630
3.800
477,195
-0.02(-0.52%)
Dec 13, 2021
3.930
3.980
3.680
3.820
807,265
-0.18(-4.50%)
Dec 10, 2021
3.870
4.020
3.770
4.000
185,520
+0.13(+3.36%)
Dec 09, 2021
4.000
4.040
3.830
3.870
289,752
-0.13(-3.25%)
Dec 08, 2021
3.600
4.000
3.540
4.000
565,965
+0.42(+11.73%)
Dec 07, 2021
3.670
3.860
3.520
3.580
455,046
-0.09(-2.45%)
Dec 06, 2021
3.830
4.080
3.630
3.670
422,948
-0.16(-4.18%)
Dec 03, 2021
4.050
4.190
3.800
3.830
530,780
-0.29(-7.04%)
Dec 02, 2021
3.880
4.250
3.810
4.120
1,136,503
+0.26(+6.74%)
Dec 01, 2021
4.200
4.200
3.780
3.860
377,621
-0.16(-3.98%)
Nov 30, 2021
3.880
4.250
3.740
4.020
2,241,557
+0.12(+3.08%)
Nov 29, 2021
3.920
3.990
3.780
3.900
319,145
-0.08(-2.01%)
Nov 26, 2021
3.780
3.980
3.780
3.980
162,209
+0.08(+2.18%)
Nov 25, 2021
4.000
3.970
3.890
3.895
39,872
-0.10(-2.62%)
Nov 24, 2021
3.850
4.030
3.810
4.000
330,090
+0.01(+0.25%)
Nov 23, 2021
3.900
4.050
3.770
3.990
429,520
-0.07(-1.72%)
Nov 22, 2021
3.800
4.190
3.630
4.060
392,149
+0.26(+6.84%)
Nov 19, 2021
3.850
3.910
3.730
3.800
287,832
-0.05(-1.30%)
Nov 18, 2021
3.950
3.850
3.730
3.850
587,021
-0.24(-5.87%)
Nov 17, 2021
4.270
4.180
3.790
4.090
563,407
+0.04(+0.99%)
Nov 16, 2021
4.400
4.450
4.050
4.050
566,837
-0.22(-5.15%)
Nov 15, 2021
4.510
4.830
4.240
4.270
865,277
-0.11(-2.51%)
Nov 12, 2021
4.070
4.470
4.070
4.380
1,204,481
+0.34(+8.42%)
Nov 11, 2021
3.810
4.130
3.780
4.040
792,403
+0.16(+4.12%)
Nov 10, 2021
3.960
3.880
738,923
-0.08(-2.02%)
Nov 09, 2021
4.050
4.170
3.890
3.960
731,566
-0.10(-2.46%)
Nov 08, 2021
4.140
4.440
4.000
4.060
1,278,799
+0.10(+2.53%)
Nov 05, 2021
3.750
4.110
3.650
3.960
1,171,701
+0.25(+6.74%)
Nov 04, 2021
3.750
3.900
3.670
3.710
565,271
+0.01(+0.27%)
Nov 03, 2021
3.880
3.880
3.620
3.700
491,281
-0.20(-5.13%)
Nov 02, 2021
3.820
3.900
3.710
3.900
482,481
+0.31(+8.64%)
Nov 01, 2021
3.690
3.820
3.540
3.590
1,955,589
-0.13(-3.49%)
Oct 29, 2021
3.770
3.930
3.660
3.720
593,687
-0.17(-4.37%)
Oct 28, 2021
3.950
4.080
3.700
3.890
847,523
+0.15(+4.01%)
Oct 27, 2021
3.700
3.930
3.650
3.740
1,024,078
-0.06(-1.58%)
Oct 26, 2021
4.050
3.750
3.800
609,392
-0.20(-5.00%)
Oct 25, 2021
4.340
4.350
3.950
4.000
360,541
-0.24(-5.66%)
Oct 22, 2021
4.430
4.500
4.190
4.240
139,874
-0.16(-3.64%)
Oct 21, 2021
4.520
4.560
4.380
4.400
368,449
-0.07(-1.57%)
Oct 20, 2021
4.400
4.530
4.360
4.470
197,722
+0.08(+1.82%)
Oct 19, 2021
4.090
4.460
4.090
4.390
575,034
+0.20(+4.77%)
Oct 18, 2021
4.270
4.300
4.110
4.190
328,859
-0.08(-1.87%)
Oct 15, 2021
4.380
4.410
4.230
4.270
144,731
-0.11(-2.51%)
Oct 14, 2021
4.500
4.500
4.310
4.380
167,772
-0.10(-2.23%)
Oct 13, 2021
4.490
4.500
4.410
4.480
225,539
+0.00(+0.00%)
Oct 12, 2021
4.360
4.600
4.360
4.480
188,764
-0.07(-1.54%)
Oct 08, 2021
4.550
4.550
4.550
0
-0.17(-3.60%)
Oct 07, 2021
4.730
4.780
4.620
4.720
319,179
+0.02(+0.43%)
Oct 06, 2021
4.900
4.900
4.690
4.700
261,260
-0.12(-2.49%)
Oct 05, 2021
4.730
4.950
4.630
4.820
230,162
+0.10(+2.12%)
Oct 04, 2021
4.760
4.880
4.500
4.720
219,386
-0.10(-2.07%)
Oct 01, 2021
4.930
4.950
4.780
4.820
197,142
-0.07(-1.43%)
Sep 30, 2021
4.900
4.990
4.760
4.890
140,825
-0.06(-1.21%)
Sep 29, 2021
4.970
5.050
4.900
4.950
206,434
-0.03(-0.60%)
Sep 28, 2021
5.020
5.100
4.840
4.980
257,990
-0.12(-2.35%)
Sep 27, 2021
5.100
5.200
5.030
5.100
256,255
-0.15(-2.86%)
Sep 24, 2021
4.920
5.250
4.820
5.250
241,296
+0.24(+4.79%)
Sep 23, 2021
5.050
5.230
4.950
5.010
273,767
-0.03(-0.60%)
Sep 22, 2021
5.250
5.350
4.960
5.040
327,925
-0.11(-2.14%)
Sep 21, 2021
5.000
5.160
4.750
5.150
200,641
+0.16(+3.21%)
Sep 20, 2021
5.150
5.150
4.860
4.990
289,943
-0.21(-4.04%)
Sep 17, 2021
5.050
5.200
4.910
5.200
153,156
+0.19(+3.79%)
Sep 16, 2021
5.030
5.080
4.740
5.010
307,612
+0.15(+3.09%)
Sep 15, 2021
4.440
4.940
4.440
4.860
434,960
+0.36(+8.00%)
Sep 14, 2021
4.750
4.750
4.480
4.500
332,161
-0.29(-6.05%)
Sep 13, 2021
4.850
4.880
4.710
4.790
261,058
-0.09(-1.84%)
Sep 10, 2021
5.000
5.010
4.830
4.880
231,199
-0.01(-0.20%)
Sep 09, 2021
5.100
5.140
4.790
4.890
321,592
-0.17(-3.36%)
Sep 08, 2021
5.350
5.350
5.040
5.060
169,706
-0.24(-4.53%)
Sep 07, 2021
5.570
5.580
5.270
5.300
189,143
-0.23(-4.16%)
Sep 03, 2021
5.530
5.530
5.530
0
+0.40(+7.80%)
Sep 02, 2021
5.340
5.340
5.080
5.130
234,003
-0.03(-0.58%)
Sep 01, 2021
5.210
5.210
5.080
5.160
277,595
-0.02(-0.39%)
Aug 31, 2021
5.300
5.300
5.110
5.180
169,104
+0.03(+0.58%)
Aug 30, 2021
5.160
5.280
5.090
5.150
110,956
-0.04(-0.77%)
Aug 27, 2021
5.190
5.260
5.120
5.190
319,358
+0.12(+2.37%)
Aug 26, 2021
5.160
5.240
5.050
5.070
144,390
-0.07(-1.36%)
Aug 25, 2021
5.120
5.320
5.100
5.140
204,658
-0.01(-0.19%)
Aug 24, 2021
5.050
5.170
4.990
5.150
177,526
+0.10(+1.98%)
Aug 23, 2021
5.090
5.350
4.940
5.050
302,160
-0.01(-0.20%)
Aug 20, 2021
5.100
5.220
5.020
5.060
127,855
-0.09(-1.75%)
Aug 19, 2021
5.000
5.800
4.990
5.150
368,478
-0.07(-1.34%)
Aug 18, 2021
5.160
5.490
5.050
5.220
272,046
+0.03(+0.58%)
Aug 17, 2021
5.140
5.320
4.990
5.190
392,967
+0.00(+0.00%)
Aug 16, 2021
5.540
5.640
5.000
5.190
546,376
-0.38(-6.82%)
Aug 13, 2021
5.820
5.910
5.500
5.570
373,524
-0.27(-4.62%)
Aug 12, 2021
5.960
6.120
5.810
5.840
121,730
-0.09(-1.52%)
Aug 11, 2021
6.000
6.030
5.870
5.930
167,323
-0.08(-1.33%)
Aug 10, 2021
6.230
6.250
6.000
6.010
120,994
-0.09(-1.48%)
Aug 09, 2021
6.030
6.150
5.950
6.100
139,590
+0.17(+2.87%)
Aug 06, 2021
5.970
6.100
5.850
5.930
172,747
-0.04(-0.67%)
Aug 05, 2021
5.750
6.000
5.750
5.970
113,852
+0.22(+3.83%)
Aug 04, 2021
5.950
6.100
5.730
5.750
347,113
-0.25(-4.17%)
Aug 03, 2021
6.050
6.180
5.930
6.000
151,438
+0.00(+0.00%)
Jul 30, 2021
6.000
6.000
6.000
0
-0.04(-0.66%)
Jul 29, 2021
6.040
6.050
5.890
6.040
155,594
+0.11(+1.85%)
Jul 28, 2021
5.800
6.130
5.760
5.930
179,053
+0.07(+1.19%)
Jul 27, 2021
5.820
5.890
5.690
5.860
97,920
+0.03(+0.51%)
Jul 26, 2021
5.860
6.000
5.820
5.830
67,360
-0.07(-1.19%)
Jul 23, 2021
6.000
6.040
5.840
5.900
202,907
-0.10(-1.67%)
Jul 22, 2021
6.100
6.200
5.880
6.000
226,986
-0.06(-0.99%)
Jul 21, 2021
6.500
6.500
6.050
6.060
99,052
+0.03(+0.50%)
Jul 20, 2021
5.860
6.340
5.820
6.030
234,133
+0.15(+2.55%)
Jul 19, 2021
6.100
6.170
5.710
5.880
563,819
-0.29(-4.70%)
Jul 16, 2021
6.400
6.610
6.130
6.170
173,998
-0.27(-4.19%)
Jul 15, 2021
6.800
6.880
6.190
6.440
631,977
-0.38(-5.57%)
Jul 14, 2021
7.350
7.350
6.790
6.820
526,584
-0.01(-0.15%)
Jul 13, 2021
6.800
7.140
6.770
6.830
634,437
-0.01(-0.15%)
Jul 12, 2021
6.610
6.850
6.520
6.840
425,789
+0.29(+4.43%)
Jul 09, 2021
6.100
6.550
6.100
6.550
437,116
+0.47(+7.73%)
Jul 08, 2021
6.070
6.160
6.010
6.080
200,349
-0.04(-0.65%)
Jul 07, 2021
5.790
6.190
5.790
6.120
341,728
+0.32(+5.52%)
Jul 06, 2021
6.000
6.190
5.720
5.800
628,592
-0.15(-2.52%)
Jul 05, 2021
5.800
6.000
5.750
5.950
72,290
+0.13(+2.23%)
Jul 02, 2021
5.800
6.000
5.740
5.820
441,992
+0.03(+0.52%)
Jun 30, 2021
5.790
5.790
5.790
0
+0.04(+0.70%)
Jun 29, 2021
5.610
5.900
5.610
5.750
211,423
-0.01(-0.17%)
Jun 28, 2021
5.850
5.990
5.730
5.760
1,066,055
-0.06(-1.03%)
Jun 25, 2021
6.000
6.000
5.720
5.820
897,352
-0.06(-1.02%)
Jun 24, 2021
6.000
6.250
5.880
5.880
492,224
+0.00(+0.00%)
Jun 23, 2021
5.780
6.060
5.750
5.880
186,133
+0.16(+2.80%)
Jun 22, 2021
6.120
6.150
5.710
5.720
298,156
-0.38(-6.23%)
Jun 21, 2021
6.250
6.250
5.950
6.100
496,823
-0.08(-1.29%)
Jun 18, 2021
6.360
6.510
6.170
6.180
394,103
-0.23(-3.59%)
Jun 17, 2021
6.630
6.630
6.320
6.410
355,949
-0.10(-1.54%)
Jun 16, 2021
6.640
6.750
6.510
6.510
221,287
-0.07(-1.06%)
Jun 15, 2021
6.750
6.810
6.510
6.580
137,458
-0.17(-2.52%)
Jun 14, 2021
6.850
6.940
6.700
6.750
439,428
-0.03(-0.44%)
Jun 11, 2021
6.810
6.920
6.720
6.780
133,063
-0.04(-0.59%)
Jun 10, 2021
6.850
6.850
6.770
6.820
43,984
-0.05(-0.73%)
Jun 09, 2021
6.870
7.000
6.810
6.870
149,024
+0.01(+0.15%)
Jun 08, 2021
6.870
6.950
6.810
6.860
123,735
-0.07(-1.01%)
Jun 07, 2021
7.050
7.060
6.930
6.930
92,533
-0.12(-1.70%)
Jun 04, 2021
6.960
7.050
6.930
7.050
133,652
+0.12(+1.73%)
Jun 03, 2021
7.080
7.120
6.930
6.930
111,150
-0.26(-3.62%)
Jun 02, 2021
7.220
7.220
7.060
7.190
149,304
-0.02(-0.28%)
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.