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
Flowr Corp
(OP:
FLWPF
)
0.0001
UNCHANGED
Streaming Delayed Price
Updated: 2:39 PM EDT, May 29, 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
0.4303
0.4500
0.4100
0.4213
169,000
-0.03(-6.38%)
May 28, 2020
0.4384
0.4625
0.4230
0.4500
118,311
+0.00(+0.00%)
May 27, 2020
0.4845
0.4851
0.4311
0.4500
92,578
+0.02(+4.53%)
May 26, 2020
0.4902
0.4902
0.4244
0.4305
101,967
+0.02(+5.00%)
May 22, 2020
0.4103
0.4300
0.3800
0.4100
89,100
+0.02(+5.51%)
May 21, 2020
0.3885
0.4100
0.3885
0.3886
35,666
-0.01(-3.07%)
May 20, 2020
0.4100
0.4308
0.3900
0.4009
48,131
+0.00(+0.05%)
May 19, 2020
0.4360
0.4360
0.3910
0.4007
48,130
-0.04(-8.93%)
May 18, 2020
0.4000
0.4400
0.3800
0.4400
60,308
+0.06(+15.79%)
May 15, 2020
0.4230
0.4230
0.3800
0.3800
56,500
-0.01(-1.32%)
May 14, 2020
0.3774
0.4024
0.3700
0.3851
40,725
+0.00(+0.03%)
May 13, 2020
0.3868
0.4000
0.3660
0.3850
27,365
+0.00(+0.92%)
May 12, 2020
0.4200
0.4410
0.3815
0.3815
30,312
-0.01(-2.43%)
May 11, 2020
0.4180
0.4272
0.3901
0.3910
138,635
+0.00(+0.26%)
May 08, 2020
0.4000
0.4134
0.3830
0.3900
81,500
-0.01(-2.50%)
May 07, 2020
0.4012
0.4188
0.3905
0.4000
50,330
-0.00(-0.47%)
May 06, 2020
0.3867
0.4168
0.3867
0.4019
34,635
-0.00(-0.52%)
May 05, 2020
0.4010
0.4523
0.3820
0.4040
90,906
-0.02(-4.27%)
May 04, 2020
0.4300
0.4597
0.4220
0.4220
46,031
-0.03(-6.14%)
May 01, 2020
0.4537
0.4609
0.4400
0.4496
29,100
-0.00(-0.64%)
Apr 30, 2020
0.4976
0.5000
0.4356
0.4525
201,929
-0.03(-5.59%)
Apr 29, 2020
0.4825
0.4911
0.4424
0.4793
46,703
+0.02(+4.20%)
Apr 28, 2020
0.4605
0.4849
0.4250
0.4600
85,985
-0.01(-1.71%)
Apr 27, 2020
0.4753
0.5038
0.4501
0.4680
85,872
+0.00(+0.21%)
Apr 24, 2020
0.4675
0.4737
0.4435
0.4670
38,100
-0.01(-1.44%)
Apr 23, 2020
0.4883
0.4883
0.4450
0.4738
54,149
+0.00(+1.04%)
Apr 22, 2020
0.4740
0.4900
0.4265
0.4689
74,932
+0.03(+7.57%)
Apr 21, 2020
0.4200
0.4362
0.4070
0.4359
61,927
+0.02(+3.79%)
Apr 20, 2020
0.4308
0.4350
0.3990
0.4200
91,646
+0.01(+2.19%)
Apr 17, 2020
0.4540
0.4540
0.4000
0.4110
87,200
+0.02(+4.47%)
Apr 16, 2020
0.4098
0.4460
0.3934
0.3934
71,706
+0.00(+0.87%)
Apr 15, 2020
0.4310
0.4310
0.3883
0.3900
127,045
-0.05(-11.76%)
Apr 14, 2020
0.4452
0.5000
0.4283
0.4420
65,568
+0.01(+2.20%)
Apr 13, 2020
0.4600
0.5010
0.4124
0.4325
111,478
-0.01(-1.50%)
Apr 09, 2020
0.3603
0.4470
0.3603
0.4391
40,000
+0.07(+19.00%)
Apr 08, 2020
0.3708
0.3834
0.3500
0.3690
175,007
-0.01(-3.88%)
Apr 07, 2020
0.3500
0.4454
0.3500
0.3839
63,534
-0.02(-4.03%)
Apr 06, 2020
0.3630
0.4654
0.3630
0.4000
68,206
-0.02(-4.88%)
Apr 03, 2020
0.4379
0.4719
0.4000
0.4205
70,200
-0.05(-10.51%)
Apr 02, 2020
0.4676
0.4800
0.4180
0.4699
71,813
+0.02(+4.42%)
Apr 01, 2020
0.5316
0.5880
0.4451
0.4500
176,807
-0.11(-19.28%)
Mar 31, 2020
0.4910
0.6325
0.4564
0.5575
204,270
+0.11(+23.89%)
Mar 30, 2020
0.4560
0.4689
0.3940
0.4500
101,894
+0.03(+7.14%)
Mar 27, 2020
0.3700
0.4222
0.3700
0.4200
128,200
+0.04(+10.53%)
Mar 26, 2020
0.3850
0.4018
0.3720
0.3800
188,814
+0.01(+2.93%)
Mar 25, 2020
0.3350
0.3793
0.3344
0.3692
74,935
+0.03(+10.44%)
Mar 24, 2020
0.3400
0.3869
0.3000
0.3343
183,668
+0.03(+8.50%)
Mar 23, 2020
0.3430
0.3660
0.3081
0.3081
40,747
-0.03(-9.38%)
Mar 20, 2020
0.3770
0.4312
0.3160
0.3400
96,900
-0.01(-2.86%)
Mar 19, 2020
0.2861
0.3630
0.2592
0.3500
86,570
+0.06(+20.69%)
Mar 18, 2020
0.3128
0.3128
0.2571
0.2900
57,069
+0.01(+3.50%)
Mar 17, 2020
0.2990
0.3564
0.2723
0.2802
82,205
-0.03(-10.48%)
Mar 16, 2020
0.3355
0.3355
0.2423
0.3130
60,956
-0.02(-6.09%)
Mar 13, 2020
0.3050
0.3590
0.2693
0.3333
96,700
+0.03(+10.55%)
Mar 12, 2020
0.3360
0.3850
0.2958
0.3015
127,491
-0.07(-19.81%)
Mar 11, 2020
0.4047
0.4255
0.3700
0.3760
92,279
-0.04(-10.48%)
Mar 10, 2020
0.4550
0.4650
0.3927
0.4200
110,216
-0.00(-0.59%)
Mar 09, 2020
0.4211
0.4566
0.3943
0.4225
169,344
-0.03(-6.32%)
Mar 06, 2020
0.4620
0.4970
0.4300
0.4510
205,900
+0.00(+0.89%)
Mar 05, 2020
0.4700
0.4791
0.4400
0.4470
54,015
-0.04(-8.78%)
Mar 04, 2020
0.4825
0.5029
0.4700
0.4900
31,197
+0.02(+5.38%)
Mar 03, 2020
0.4710
0.4975
0.4305
0.4650
65,347
+0.01(+2.88%)
Mar 02, 2020
0.5200
0.5240
0.4470
0.4520
102,075
-0.07(-13.08%)
Feb 28, 2020
0.5110
0.5400
0.4134
0.5200
205,700
+0.00(+0.00%)
Feb 27, 2020
0.5000
0.5271
0.4440
0.5200
176,599
-0.03(-5.45%)
Feb 26, 2020
0.6419
0.6573
0.5500
0.5500
125,131
-0.10(-15.64%)
Feb 25, 2020
0.6740
0.7375
0.6449
0.6520
100,915
-0.06(-8.17%)
Feb 24, 2020
0.7350
0.7600
0.6833
0.7100
147,432
-0.04(-4.94%)
Feb 21, 2020
0.7800
0.7800
0.7320
0.7469
116,600
-0.02(-2.89%)
Feb 20, 2020
0.7600
0.8014
0.7461
0.7691
69,573
+0.03(+4.43%)
Feb 19, 2020
0.8100
0.8100
0.7216
0.7365
188,409
-0.01(-1.80%)
Feb 18, 2020
0.8440
0.8440
0.7500
0.7500
111,586
-0.03(-4.07%)
Feb 14, 2020
0.8272
0.8500
0.7520
0.7818
122,600
-0.04(-4.61%)
Feb 13, 2020
0.8080
0.8500
0.7434
0.8196
122,821
+0.02(+2.45%)
Feb 12, 2020
0.8700
0.8950
0.7500
0.8000
146,412
-0.09(-9.66%)
Feb 11, 2020
0.9250
0.9880
0.8371
0.8855
135,518
-0.07(-6.93%)
Feb 10, 2020
1.020
1.030
0.9344
0.9514
146,520
-0.03(-2.92%)
Feb 07, 2020
1.080
1.105
0.9601
0.9800
142,900
-0.10(-9.26%)
Feb 06, 2020
1.126
1.210
1.080
1.080
60,957
-0.06(-5.26%)
Feb 05, 2020
1.120
1.200
1.120
1.140
52,507
+0.01(+0.88%)
Feb 04, 2020
1.130
1.190
1.100
1.130
161,954
-0.05(-3.83%)
Feb 03, 2020
1.250
1.330
1.170
1.175
135,148
-0.09(-7.48%)
Jan 31, 2020
1.340
1.360
1.270
1.270
84,000
-0.04(-3.05%)
Jan 30, 2020
1.370
1.383
1.310
1.310
33,562
-0.06(-4.38%)
Jan 29, 2020
1.350
1.400
1.300
1.370
40,948
-0.02(-1.44%)
Jan 28, 2020
1.360
1.400
1.330
1.390
53,329
+0.03(+2.21%)
Jan 27, 2020
1.350
1.390
1.330
1.360
40,307
-0.01(-0.73%)
Jan 24, 2020
1.380
1.450
1.350
1.370
89,600
-0.03(-2.14%)
Jan 23, 2020
1.440
1.489
1.370
1.400
80,559
-0.05(-3.45%)
Jan 22, 2020
1.500
1.500
1.430
1.450
110,456
+0.02(+1.40%)
Jan 21, 2020
1.500
1.520
1.410
1.430
89,466
-0.08(-5.30%)
Jan 17, 2020
1.590
1.590
1.500
1.510
92,900
-0.02(-1.24%)
Jan 16, 2020
1.569
1.620
1.528
1.529
172,748
-0.02(-1.36%)
Jan 15, 2020
1.460
1.590
1.406
1.550
282,434
+0.11(+7.64%)
Jan 14, 2020
1.464
1.480
1.410
1.440
30,632
-0.01(-0.69%)
Jan 13, 2020
1.490
1.490
1.390
1.450
50,591
-0.03(-2.03%)
Jan 10, 2020
1.480
1.500
1.350
1.480
62,800
+0.00(+0.00%)
Jan 09, 2020
1.540
1.600
1.478
1.480
30,327
-0.02(-1.37%)
Jan 08, 2020
1.470
1.546
1.460
1.500
27,026
+0.03(+2.07%)
Jan 07, 2020
1.510
1.570
1.460
1.470
25,573
-0.11(-6.96%)
Jan 06, 2020
1.610
1.650
1.560
1.580
21,262
-0.08(-4.59%)
Jan 03, 2020
1.776
1.776
1.650
1.656
17,300
-0.09(-5.37%)
Jan 02, 2020
1.560
1.750
1.550
1.750
40,146
+0.20(+12.90%)
Dec 31, 2019
1.535
1.570
1.500
1.550
63,800
+0.03(+1.97%)
Dec 30, 2019
1.450
1.675
1.450
1.520
54,328
+0.02(+1.33%)
Dec 27, 2019
1.420
1.500
1.388
1.500
22,500
+0.09(+6.38%)
Dec 26, 2019
1.470
1.470
1.390
1.410
62,347
-0.04(-2.76%)
Dec 24, 2019
1.493
1.493
1.430
1.450
20,000
-0.03(-2.03%)
Dec 23, 2019
1.500
1.528
1.430
1.480
49,365
-0.02(-1.33%)
Dec 20, 2019
1.550
1.550
1.500
1.500
29,700
-0.01(-0.67%)
Dec 19, 2019
1.480
1.550
1.480
1.510
103,909
-0.03(-2.27%)
Dec 18, 2019
1.514
1.560
1.514
1.545
23,910
+0.01(+0.87%)
Dec 17, 2019
1.569
1.581
1.530
1.532
24,099
-0.04(-2.45%)
Dec 16, 2019
1.646
1.646
1.560
1.570
35,061
-0.05(-3.09%)
Dec 13, 2019
1.620
1.650
1.574
1.620
29,500
+0.02(+1.25%)
Dec 12, 2019
1.582
1.630
1.580
1.600
14,330
+0.02(+1.20%)
Dec 11, 2019
1.570
1.630
1.570
1.581
21,304
-0.05(-3.01%)
Dec 10, 2019
1.610
1.704
1.610
1.630
28,321
-0.07(-4.12%)
Dec 09, 2019
1.570
1.700
1.570
1.700
26,544
+0.12(+7.59%)
Dec 06, 2019
1.600
1.630
1.580
1.580
70,800
-0.02(-1.56%)
Dec 05, 2019
1.700
1.720
1.580
1.605
37,756
-0.10(-6.14%)
Dec 04, 2019
1.720
1.730
1.672
1.710
28,226
+0.00(+0.00%)
Dec 03, 2019
1.770
1.770
1.680
1.710
28,966
-0.04(-2.29%)
Dec 02, 2019
1.750
1.778
1.697
1.750
50,424
+0.02(+1.16%)
Nov 29, 2019
1.770
1.790
1.650
1.730
35,200
-0.06(-3.35%)
Nov 27, 2019
1.940
2.090
1.740
1.790
83,900
-0.31(-14.92%)
Nov 26, 2019
2.110
2.140
2.069
2.104
27,054
+0.05(+2.49%)
Nov 25, 2019
1.910
2.080
1.910
2.053
15,365
+0.02(+0.80%)
Nov 22, 2019
2.060
2.157
2.037
2.037
16,400
-0.04(-1.85%)
Nov 21, 2019
1.940
2.100
1.940
2.075
41,646
+0.12(+6.24%)
Nov 20, 2019
1.900
1.970
1.860
1.953
26,935
+0.10(+5.66%)
Nov 19, 2019
1.870
1.900
1.774
1.849
68,129
-0.09(-4.72%)
Nov 18, 2019
1.870
1.990
1.870
1.940
66,501
-0.08(-3.96%)
Nov 15, 2019
1.810
2.022
1.770
2.020
39,300
+0.01(+0.67%)
Nov 14, 2019
2.140
2.150
1.980
2.006
50,127
-0.13(-6.08%)
Nov 13, 2019
2.080
2.199
2.080
2.136
30,341
-0.07(-3.33%)
Nov 12, 2019
2.150
2.250
2.125
2.210
83,766
+0.06(+2.79%)
Nov 11, 2019
2.150
2.150
2.070
2.150
21,302
+0.01(+0.61%)
Nov 08, 2019
1.990
2.170
1.970
2.137
60,300
+0.14(+6.85%)
Nov 07, 2019
1.893
2.038
1.850
2.000
75,999
+0.10(+5.26%)
Nov 06, 2019
1.776
1.950
1.740
1.900
60,381
+0.13(+7.34%)
Nov 05, 2019
1.660
1.800
1.660
1.770
61,107
+0.06(+3.51%)
Nov 04, 2019
1.685
1.750
1.650
1.710
73,879
+0.00(+0.00%)
Nov 01, 2019
1.681
1.742
1.600
1.710
21,500
+0.05(+3.01%)
Oct 31, 2019
1.695
1.750
1.640
1.660
28,778
+0.02(+1.22%)
Oct 30, 2019
1.410
1.830
1.405
1.640
152,556
-0.23(-12.28%)
Oct 29, 2019
2.190
2.190
1.820
1.869
111,062
-0.25(-11.82%)
Oct 28, 2019
2.150
2.231
2.031
2.120
93,809
-0.11(-4.75%)
Oct 25, 2019
2.310
2.310
2.180
2.226
72,000
-0.02(-1.08%)
Oct 24, 2019
2.076
2.250
2.020
2.250
212,949
+0.22(+10.84%)
Oct 23, 2019
1.910
2.030
1.910
2.030
41,826
+0.12(+6.39%)
Oct 22, 2019
1.796
2.015
1.760
1.908
57,523
+0.12(+6.59%)
Oct 21, 2019
1.744
1.829
1.710
1.790
36,907
+0.03(+1.70%)
Oct 18, 2019
1.770
1.784
1.710
1.760
45,200
+0.00(+0.00%)
Oct 17, 2019
1.800
1.810
1.610
1.760
112,763
+0.01(+0.57%)
Oct 16, 2019
1.580
1.790
1.560
1.750
78,401
+0.19(+12.18%)
Oct 15, 2019
1.540
1.641
1.505
1.560
48,870
-0.04(-2.80%)
Oct 14, 2019
1.683
1.750
1.600
1.605
31,354
+0.04(+2.63%)
Oct 11, 2019
1.450
1.660
1.369
1.564
199,000
+0.19(+14.15%)
Oct 10, 2019
1.590
1.650
1.335
1.370
120,632
-0.29(-17.46%)
Oct 09, 2019
1.700
1.752
1.614
1.660
32,215
-0.02(-1.20%)
Oct 08, 2019
1.722
1.760
1.680
1.680
45,432
-0.09(-5.03%)
Oct 07, 2019
1.880
1.890
1.737
1.769
47,920
-0.11(-5.90%)
Oct 04, 2019
1.980
1.980
1.820
1.880
35,600
-0.04(-2.29%)
Oct 03, 2019
1.713
1.924
1.670
1.924
42,401
+0.20(+11.86%)
Oct 02, 2019
2.020
2.050
1.650
1.720
135,982
-0.29(-14.43%)
Oct 01, 2019
2.030
2.180
1.950
2.010
96,823
-0.11(-5.19%)
Sep 30, 2019
1.990
2.140
1.980
2.120
305,647
+0.13(+6.53%)
Sep 27, 2019
2.079
2.126
1.990
1.990
55,900
-0.08(-3.86%)
Sep 26, 2019
2.170
2.192
2.050
2.070
61,815
-0.10(-4.67%)
Sep 25, 2019
2.248
2.248
2.160
2.171
20,406
-0.06(-2.89%)
Sep 24, 2019
2.180
2.250
2.110
2.236
80,398
+0.06(+2.53%)
Sep 23, 2019
2.250
2.307
2.181
2.181
63,972
-0.07(-3.07%)
Sep 20, 2019
2.400
2.435
2.237
2.250
63,200
-0.17(-7.02%)
Sep 19, 2019
2.412
2.460
2.400
2.420
19,297
+0.01(+0.37%)
Sep 18, 2019
2.518
2.550
2.382
2.411
21,284
-0.10(-3.94%)
Sep 17, 2019
2.592
2.600
2.440
2.510
52,746
-0.08(-3.09%)
Sep 16, 2019
2.676
2.788
2.547
2.590
62,203
-0.02(-0.84%)
Sep 13, 2019
2.530
2.620
2.451
2.612
44,000
+0.07(+2.85%)
Sep 12, 2019
2.490
2.540
2.380
2.539
99,509
+0.02(+0.93%)
Sep 11, 2019
2.623
2.623
2.470
2.516
49,264
-0.05(-1.84%)
Sep 10, 2019
2.450
2.670
2.450
2.563
70,700
+0.11(+4.40%)
Sep 09, 2019
2.520
2.544
2.400
2.455
53,354
-0.04(-1.80%)
Sep 06, 2019
2.620
2.690
2.499
2.500
122,900
-0.15(-5.66%)
Sep 05, 2019
2.550
2.650
2.502
2.650
57,431
+0.17(+6.85%)
Sep 04, 2019
2.400
2.525
2.285
2.480
137,269
+0.13(+5.32%)
Sep 03, 2019
2.200
2.363
2.150
2.355
59,070
+0.11(+5.12%)
Aug 30, 2019
2.220
2.270
2.140
2.240
42,600
+0.09(+4.19%)
Aug 29, 2019
2.120
2.300
2.092
2.150
69,321
+0.08(+3.86%)
Aug 28, 2019
2.050
2.100
1.897
2.070
94,293
+0.03(+1.35%)
Aug 27, 2019
2.250
2.260
2.033
2.042
73,659
-0.12(-5.44%)
Aug 26, 2019
2.220
2.227
2.160
2.160
57,064
-0.03(-1.31%)
Aug 23, 2019
2.250
2.310
2.130
2.189
96,200
-0.06(-2.73%)
Aug 22, 2019
2.270
2.380
2.219
2.250
102,815
-0.10(-4.26%)
Aug 21, 2019
2.329
2.405
2.270
2.350
110,209
+0.10(+4.44%)
Aug 20, 2019
2.130
2.285
2.070
2.250
168,921
+0.12(+5.63%)
Aug 19, 2019
2.200
2.320
2.120
2.130
113,134
-0.09(-4.20%)
Aug 16, 2019
2.454
2.454
2.200
2.223
132,900
-0.05(-2.06%)
Aug 15, 2019
2.480
2.480
2.230
2.270
114,940
-0.21(-8.28%)
Aug 14, 2019
2.750
2.777
2.410
2.475
104,388
-0.19(-6.95%)
Aug 13, 2019
2.610
2.710
2.525
2.660
124,299
+0.06(+2.34%)
Aug 12, 2019
2.822
3.160
2.570
2.599
202,235
-0.41(-13.53%)
Aug 09, 2019
3.126
3.126
2.870
3.006
51,100
-0.05(-1.76%)
Aug 08, 2019
2.950
3.094
2.950
3.060
51,216
+0.11(+3.73%)
Aug 07, 2019
3.000
3.150
2.850
2.950
83,235
-0.11(-3.50%)
Aug 06, 2019
3.290
3.290
3.000
3.057
109,699
-0.34(-10.09%)
Aug 05, 2019
3.290
3.640
3.270
3.400
65,171
+0.10(+3.03%)
Aug 02, 2019
3.390
3.480
3.100
3.300
87,600
-0.05(-1.49%)
Aug 01, 2019
3.687
3.750
3.350
3.350
86,531
-0.35(-9.38%)
Jul 31, 2019
3.750
3.810
3.490
3.697
95,612
+0.02(+0.45%)
Jul 30, 2019
3.550
3.680
3.430
3.680
89,283
+0.19(+5.53%)
Jul 29, 2019
3.320
3.580
3.293
3.487
84,639
+0.15(+4.40%)
Jul 26, 2019
3.243
3.383
3.080
3.340
56,200
+0.16(+5.10%)
Jul 25, 2019
3.120
3.395
2.985
3.178
90,678
+0.22(+7.36%)
Jul 24, 2019
3.270
3.270
2.900
2.960
102,395
-0.13(-4.24%)
Jul 23, 2019
3.090
3.231
3.060
3.091
119,835
+0.03(+1.01%)
Jul 22, 2019
2.740
3.253
2.740
3.060
75,941
-0.67(-17.96%)
Jul 19, 2019
3.451
3.910
3.360
3.730
207,200
+0.66(+21.44%)
Jul 18, 2019
3.750
3.790
3.058
3.071
429,953
-0.56(-15.32%)
Jul 17, 2019
3.740
3.740
3.540
3.627
200,024
-0.07(-1.92%)
Jul 16, 2019
4.089
4.089
3.640
3.698
166,350
-0.32(-8.01%)
Jul 15, 2019
4.360
4.360
3.920
4.020
93,849
-0.36(-8.16%)
Jul 12, 2019
4.575
4.637
4.340
4.377
43,300
-0.16(-3.59%)
Jul 11, 2019
4.590
4.822
4.310
4.540
50,101
+0.17(+3.92%)
Jul 10, 2019
4.140
4.420
4.140
4.369
47,867
+0.15(+3.65%)
Jul 09, 2019
4.200
4.360
4.070
4.215
53,996
-0.08(-1.98%)
Jul 08, 2019
4.472
4.780
4.300
4.300
58,860
-0.20(-4.45%)
Jul 05, 2019
4.760
4.925
4.466
4.500
79,100
-0.25(-5.25%)
Jul 03, 2019
4.827
4.900
4.594
4.750
35,400
+0.01(+0.22%)
Jul 02, 2019
5.000
5.000
4.634
4.740
57,567
-0.05(-1.05%)
Jul 01, 2019
4.825
5.000
4.650
4.790
51,191
+0.12(+2.47%)
Jun 28, 2019
4.665
4.990
4.665
4.674
79,200
-0.02(-0.33%)
Jun 27, 2019
4.950
4.975
4.600
4.690
44,713
-0.03(-0.66%)
Jun 26, 2019
5.000
5.000
4.410
4.721
139,306
+0.38(+8.78%)
Jun 25, 2019
5.250
5.250
4.240
4.340
340,586
-1.00(-18.75%)
Jun 24, 2019
5.500
5.620
5.250
5.342
49,858
-0.15(-2.70%)
Jun 21, 2019
5.510
5.510
5.343
5.490
44,400
+0.02(+0.37%)
Jun 20, 2019
5.380
5.560
5.380
5.470
35,007
+0.02(+0.37%)
Jun 19, 2019
5.288
5.457
5.162
5.450
52,596
+0.07(+1.30%)
Jun 18, 2019
5.418
5.540
5.270
5.380
39,828
+0.01(+0.19%)
Jun 17, 2019
5.098
5.400
5.064
5.370
96,786
+0.29(+5.71%)
Jun 14, 2019
5.000
5.093
4.900
5.080
35,900
+0.08(+1.60%)
Jun 13, 2019
5.017
5.140
4.850
5.000
46,958
+0.02(+0.40%)
Jun 12, 2019
5.038
5.070
4.688
4.980
79,945
-0.07(-1.39%)
Jun 11, 2019
4.908
5.120
4.908
5.050
41,658
+0.13(+2.73%)
Jun 10, 2019
4.810
5.063
4.672
4.916
59,295
+0.30(+6.41%)
Jun 07, 2019
4.582
4.791
4.562
4.620
49,500
+0.09(+1.99%)
Jun 06, 2019
4.480
4.680
4.480
4.530
38,109
-0.04(-0.91%)
Jun 05, 2019
4.799
4.910
4.545
4.572
33,779
-0.23(-4.76%)
Jun 04, 2019
4.546
4.990
4.450
4.800
46,220
+0.25(+5.54%)
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.