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
Green Thumb Industries Inc
(OP:
GTBIF
)
11.87
-0.03 (-0.25%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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 31, 2023
7.790
7.949
7.400
7.650
213,448
-0.07(-0.91%)
May 30, 2023
7.400
7.905
7.130
7.720
366,712
+0.32(+4.32%)
May 26, 2023
7.155
7.400
7.150
7.400
132,619
+0.08(+1.13%)
May 25, 2023
7.450
7.450
7.210
7.317
127,955
-0.16(-2.18%)
May 24, 2023
7.400
7.480
7.240
7.480
194,525
+0.07(+0.94%)
May 23, 2023
7.300
7.450
7.100
7.410
223,139
+0.17(+2.42%)
May 22, 2023
7.070
7.250
7.020
7.235
171,948
+0.19(+2.62%)
May 19, 2023
7.520
7.520
7.020
7.050
273,324
-0.33(-4.47%)
May 18, 2023
7.250
7.610
7.250
7.380
2,284,158
-0.03(-0.40%)
May 17, 2023
7.760
7.760
7.305
7.410
244,604
-0.05(-0.67%)
May 16, 2023
7.280
7.771
7.280
7.460
216,303
+0.16(+2.19%)
May 15, 2023
7.000
7.360
6.890
7.300
153,587
+0.10(+1.39%)
May 12, 2023
7.300
7.336
6.820
7.200
385,619
-0.10(-1.37%)
May 11, 2023
8.070
8.070
7.100
7.300
399,071
-0.70(-8.75%)
May 10, 2023
8.060
8.440
7.880
8.000
228,789
-0.30(-3.61%)
May 09, 2023
8.630
8.645
8.142
8.300
414,916
-0.32(-3.71%)
May 08, 2023
8.500
8.790
8.250
8.620
250,050
+0.04(+0.47%)
May 05, 2023
8.020
8.990
8.020
8.580
728,786
+0.59(+7.38%)
May 04, 2023
7.416
8.100
7.400
7.990
575,472
+0.61(+8.27%)
May 03, 2023
7.470
7.590
7.355
7.380
320,414
-0.04(-0.61%)
May 02, 2023
7.330
7.540
7.080
7.425
225,777
+0.09(+1.30%)
May 01, 2023
7.070
7.500
7.050
7.330
705,160
+0.23(+3.24%)
Apr 28, 2023
7.280
7.460
7.000
7.100
278,201
-0.22(-2.97%)
Apr 27, 2023
7.250
7.940
7.060
7.317
662,213
+0.43(+6.20%)
Apr 26, 2023
6.700
6.890
6.650
6.890
146,876
+0.09(+1.32%)
Apr 25, 2023
6.802
6.980
6.744
6.800
240,585
-0.06(-0.92%)
Apr 24, 2023
7.000
7.020
6.600
6.863
403,686
-0.14(-1.96%)
Apr 21, 2023
7.000
7.090
6.900
7.000
194,075
+0.00(+0.00%)
Apr 20, 2023
7.125
7.190
6.949
7.000
359,917
-0.15(-2.10%)
Apr 19, 2023
7.050
7.180
7.050
7.150
83,555
+0.05(+0.70%)
Apr 18, 2023
7.250
7.280
7.050
7.100
129,454
-0.12(-1.63%)
Apr 17, 2023
7.090
7.320
7.000
7.218
142,357
+0.12(+1.66%)
Apr 14, 2023
7.380
7.420
6.950
7.100
333,985
-0.20(-2.74%)
Apr 13, 2023
7.000
7.370
7.000
7.300
232,436
+0.27(+3.84%)
Apr 12, 2023
7.000
7.240
7.000
7.030
380,336
+0.03(+0.43%)
Apr 11, 2023
7.150
7.200
6.970
7.000
180,381
-0.15(-2.10%)
Apr 10, 2023
7.160
7.201
6.980
7.150
164,121
+0.00(+0.00%)
Apr 06, 2023
7.080
7.465
7.080
7.150
233,526
+0.03(+0.42%)
Apr 05, 2023
7.060
7.150
6.830
7.120
267,195
+0.07(+0.99%)
Apr 04, 2023
7.300
7.300
7.020
7.050
577,435
-0.27(-3.73%)
Apr 03, 2023
7.740
7.740
7.170
7.323
381,049
-0.36(-4.70%)
Mar 31, 2023
7.850
7.955
7.520
7.684
203,336
-0.23(-2.86%)
Mar 30, 2023
7.920
7.990
7.800
7.910
140,606
-0.04(-0.57%)
Mar 29, 2023
8.000
8.020
7.860
7.955
74,430
-0.04(-0.56%)
Mar 28, 2023
7.850
8.000
7.800
8.000
137,334
+0.15(+1.91%)
Mar 27, 2023
7.770
7.950
7.520
7.850
210,657
+0.00(+0.00%)
Mar 24, 2023
7.820
7.958
7.780
7.850
3,019,185
-0.02(-0.25%)
Mar 23, 2023
7.990
8.150
7.870
7.870
344,059
-0.16(-1.99%)
Mar 22, 2023
8.200
8.200
7.990
8.030
1,706,091
+0.02(+0.22%)
Mar 21, 2023
8.100
8.250
7.850
8.012
168,838
-0.04(-0.47%)
Mar 20, 2023
8.080
8.200
8.000
8.050
97,712
-0.12(-1.47%)
Mar 17, 2023
8.050
8.280
7.950
8.170
127,860
+0.12(+1.49%)
Mar 16, 2023
7.882
8.690
7.875
8.050
301,277
+0.07(+0.88%)
Mar 15, 2023
7.957
8.010
7.850
7.980
141,252
-0.04(-0.50%)
Mar 14, 2023
8.000
8.145
7.990
8.020
102,576
+0.03(+0.38%)
Mar 13, 2023
7.956
8.080
7.910
7.990
180,492
-0.11(-1.36%)
Mar 10, 2023
8.000
8.153
7.940
8.100
3,182,168
-0.05(-0.65%)
Mar 09, 2023
8.380
8.430
7.770
8.153
253,257
-0.23(-2.71%)
Mar 08, 2023
8.250
8.580
8.150
8.380
166,771
-0.13(-1.59%)
Mar 07, 2023
8.650
8.743
8.300
8.515
212,589
-0.12(-1.45%)
Mar 06, 2023
8.890
9.180
8.550
8.640
213,591
-0.26(-2.92%)
Mar 03, 2023
8.810
8.900
8.310
8.900
3,123,652
+0.45(+5.33%)
Mar 02, 2023
8.140
8.752
8.140
8.450
175,757
+0.10(+1.20%)
Mar 01, 2023
8.010
8.530
7.800
8.350
451,207
+0.05(+0.60%)
Feb 28, 2023
8.200
8.560
8.120
8.300
302,505
+0.09(+1.10%)
Feb 27, 2023
8.280
8.650
8.200
8.210
126,473
-0.31(-3.64%)
Feb 24, 2023
8.440
8.530
8.265
8.520
100,584
+0.06(+0.66%)
Feb 23, 2023
8.420
8.640
8.350
8.464
80,451
-0.04(-0.49%)
Feb 22, 2023
8.500
8.610
8.300
8.506
108,527
+0.01(+0.07%)
Feb 21, 2023
9.100
9.125
8.221
8.500
397,763
-0.55(-6.08%)
Feb 17, 2023
8.810
9.055
8.730
9.050
233,166
+0.15(+1.69%)
Feb 16, 2023
8.660
9.100
8.600
8.900
274,728
+0.08(+0.86%)
Feb 15, 2023
8.600
8.850
8.600
8.825
263,111
+0.20(+2.37%)
Feb 14, 2023
8.400
8.700
8.300
8.620
184,056
+0.22(+2.66%)
Feb 13, 2023
8.360
8.500
8.260
8.397
210,349
+0.03(+0.32%)
Feb 10, 2023
8.020
8.450
7.900
8.370
313,890
+0.42(+5.28%)
Feb 09, 2023
8.250
8.440
7.890
7.950
381,873
-0.33(-3.99%)
Feb 08, 2023
8.725
8.725
8.250
8.280
233,940
-0.37(-4.28%)
Feb 07, 2023
8.650
8.820
8.390
8.650
214,108
-0.04(-0.44%)
Feb 06, 2023
8.600
9.000
8.580
8.688
209,241
+0.15(+1.74%)
Feb 03, 2023
8.200
8.690
8.200
8.540
282,188
+0.29(+3.52%)
Feb 02, 2023
8.550
8.840
8.250
8.250
406,817
-0.20(-2.37%)
Feb 01, 2023
8.100
8.650
7.900
8.450
552,196
+0.39(+4.84%)
Jan 31, 2023
7.600
8.400
7.520
8.060
345,110
+0.55(+7.32%)
Jan 30, 2023
7.550
7.670
7.500
7.510
1,353,159
-0.01(-0.13%)
Jan 27, 2023
7.500
7.730
7.500
7.520
407,047
+0.04(+0.53%)
Jan 26, 2023
7.810
7.910
7.400
7.480
661,953
-0.33(-4.23%)
Jan 25, 2023
7.890
7.940
7.739
7.810
288,725
-0.08(-1.01%)
Jan 24, 2023
7.910
8.000
7.810
7.890
221,150
-0.01(-0.13%)
Jan 23, 2023
8.000
8.250
7.850
7.900
402,032
-0.10(-1.25%)
Jan 20, 2023
8.100
8.190
7.890
8.000
433,281
-0.05(-0.62%)
Jan 19, 2023
8.320
8.448
7.950
8.050
388,265
-0.33(-3.94%)
Jan 18, 2023
8.390
8.680
8.360
8.380
298,424
-0.12(-1.41%)
Jan 17, 2023
8.258
8.560
8.250
8.500
228,071
+0.21(+2.47%)
Jan 13, 2023
8.410
8.420
8.150
8.295
203,473
+0.05(+0.67%)
Jan 12, 2023
8.270
8.460
8.000
8.240
259,938
+0.01(+0.12%)
Jan 11, 2023
8.130
8.560
8.000
8.230
383,145
+0.10(+1.23%)
Jan 10, 2023
8.030
8.290
8.010
8.130
290,044
-0.02(-0.25%)
Jan 09, 2023
8.470
8.600
8.000
8.150
494,419
-0.43(-5.01%)
Jan 06, 2023
8.600
8.840
8.448
8.580
278,716
-0.16(-1.83%)
Jan 05, 2023
8.871
8.871
8.400
8.740
374,700
+0.24(+2.82%)
Jan 04, 2023
8.400
8.630
8.246
8.500
285,736
+0.18(+2.10%)
Jan 03, 2023
8.130
8.830
8.100
8.325
316,448
-0.32(-3.65%)
Dec 30, 2022
8.650
8.841
8.100
8.640
913,718
-0.20(-2.26%)
Dec 29, 2022
7.890
8.840
7.890
8.840
767,124
+0.95(+12.04%)
Dec 28, 2022
8.440
8.630
7.870
7.890
1,034,028
-0.61(-7.18%)
Dec 27, 2022
8.530
8.580
8.200
8.500
586,425
+0.12(+1.43%)
Dec 23, 2022
7.650
8.490
7.650
8.380
876,124
+0.38(+4.75%)
Dec 22, 2022
8.035
8.240
7.900
8.000
486,091
-0.08(-0.99%)
Dec 21, 2022
8.150
8.330
7.493
8.080
1,092,695
+0.08(+1.00%)
Dec 20, 2022
8.600
8.940
7.991
8.000
1,297,994
-0.64(-7.41%)
Dec 19, 2022
9.850
10.00
8.194
8.640
1,127,687
-1.19(-12.11%)
Dec 16, 2022
9.260
10.30
9.240
9.830
617,361
+0.70(+7.67%)
Dec 15, 2022
9.300
10.40
9.030
9.130
580,438
-0.52(-5.39%)
Dec 14, 2022
9.910
10.09
9.440
9.650
664,161
-0.34(-3.39%)
Dec 13, 2022
10.65
10.76
9.940
9.989
481,811
-0.30(-2.93%)
Dec 12, 2022
11.00
11.35
10.10
10.29
377,569
-1.06(-9.30%)
Dec 09, 2022
11.27
11.64
10.92
11.35
463,456
+0.04(+0.31%)
Dec 08, 2022
12.13
13.00
11.11
11.31
919,134
-1.46(-11.43%)
Dec 07, 2022
13.35
13.39
12.16
12.77
715,179
-0.75(-5.55%)
Dec 06, 2022
15.96
15.97
13.09
13.52
1,336,045
-2.12(-13.53%)
Dec 05, 2022
15.75
16.50
14.73
15.63
1,367,259
+0.16(+1.07%)
Dec 02, 2022
14.50
15.65
13.56
15.47
988,860
+0.95(+6.54%)
Dec 01, 2022
12.76
14.85
12.75
14.52
420,427
+1.52(+11.69%)
Nov 30, 2022
12.84
13.08
12.55
13.00
192,229
+0.30(+2.36%)
Nov 29, 2022
12.85
12.97
12.50
12.70
223,713
-0.15(-1.17%)
Nov 28, 2022
13.45
13.45
12.63
12.85
308,075
-0.40(-3.02%)
Nov 25, 2022
12.81
13.51
12.81
13.25
87,879
-0.04(-0.30%)
Nov 23, 2022
12.52
13.43
12.52
13.29
774,126
+0.39(+3.02%)
Nov 22, 2022
13.53
13.53
12.56
12.90
300,043
+0.09(+0.70%)
Nov 21, 2022
13.06
13.09
12.29
12.81
489,111
-0.17(-1.31%)
Nov 18, 2022
13.60
13.61
12.88
12.98
423,080
-0.63(-4.63%)
Nov 17, 2022
13.79
14.24
13.37
13.61
464,056
-0.64(-4.49%)
Nov 16, 2022
14.25
14.40
13.45
14.25
578,648
+0.00(+0.00%)
Nov 15, 2022
14.06
14.40
13.50
14.25
513,889
+0.36(+2.59%)
Nov 14, 2022
13.60
14.25
13.02
13.89
728,521
+0.29(+2.13%)
Nov 11, 2022
12.62
13.65
12.62
13.60
321,788
+0.40(+3.03%)
Nov 10, 2022
12.55
13.64
12.54
13.20
405,803
+0.55(+4.35%)
Nov 09, 2022
12.23
13.13
11.91
12.65
599,637
+0.47(+3.86%)
Nov 08, 2022
11.80
12.69
11.21
12.18
240,636
+0.40(+3.40%)
Nov 07, 2022
11.80
12.33
11.60
11.78
271,727
-0.47(-3.84%)
Nov 04, 2022
12.13
12.61
12.10
12.25
241,946
+0.19(+1.58%)
Nov 03, 2022
10.66
12.43
10.66
12.06
452,822
+0.61(+5.33%)
Nov 02, 2022
11.77
11.85
11.37
11.45
203,870
-0.29(-2.47%)
Nov 01, 2022
11.90
11.98
11.55
11.74
197,120
-0.14(-1.18%)
Oct 31, 2022
11.20
13.00
10.96
11.88
768,262
+0.67(+6.01%)
Oct 28, 2022
10.39
11.47
10.39
11.21
239,430
+0.16(+1.41%)
Oct 27, 2022
11.06
11.53
11.05
11.05
162,548
-0.21(-1.87%)
Oct 26, 2022
11.22
11.72
10.55
11.26
269,855
+0.01(+0.06%)
Oct 25, 2022
10.60
11.96
10.60
11.25
391,949
+0.25(+2.30%)
Oct 24, 2022
11.77
11.79
10.81
11.00
549,278
-0.66(-5.66%)
Oct 21, 2022
11.79
12.35
11.60
11.66
230,769
-0.07(-0.60%)
Oct 20, 2022
11.31
12.10
10.95
11.73
637,250
+0.49(+4.36%)
Oct 19, 2022
10.91
12.07
10.91
11.24
911,444
+0.39(+3.59%)
Oct 18, 2022
10.69
11.00
10.20
10.85
535,908
+0.65(+6.37%)
Oct 17, 2022
9.820
10.41
9.820
10.20
310,740
+0.33(+3.34%)
Oct 14, 2022
10.15
10.25
9.600
9.870
350,985
-0.30(-2.95%)
Oct 13, 2022
9.980
10.27
9.501
10.17
437,571
+0.01(+0.10%)
Oct 12, 2022
10.15
10.44
9.850
10.16
629,660
+0.01(+0.10%)
Oct 11, 2022
12.05
12.14
9.880
10.15
1,294,245
-2.05(-16.80%)
Oct 10, 2022
13.03
13.25
11.84
12.20
517,648
-1.05(-7.92%)
Oct 07, 2022
11.95
14.11
10.24
13.25
3,199,505
+0.10(+0.76%)
Oct 06, 2022
9.360
14.55
9.143
13.15
2,206,911
+3.06(+30.33%)
Oct 05, 2022
9.520
10.35
9.460
10.09
130,010
-0.26(-2.51%)
Oct 04, 2022
10.52
10.83
10.20
10.35
255,670
-0.05(-0.48%)
Oct 03, 2022
9.370
10.40
9.000
10.40
258,597
+1.03(+10.99%)
Sep 30, 2022
9.000
9.680
8.900
9.370
353,948
+0.10(+1.08%)
Sep 29, 2022
9.220
9.590
9.140
9.270
204,186
-0.42(-4.33%)
Sep 28, 2022
9.210
9.800
9.210
9.690
337,617
+0.30(+3.19%)
Sep 27, 2022
9.400
9.830
9.230
9.390
189,731
-0.20(-2.09%)
Sep 26, 2022
9.800
10.22
9.420
9.590
217,397
-0.40(-4.00%)
Sep 23, 2022
10.20
10.44
9.850
9.990
390,563
-0.66(-6.20%)
Sep 22, 2022
11.00
11.28
10.38
10.65
233,657
-0.60(-5.33%)
Sep 21, 2022
10.38
11.25
10.38
11.25
99,313
+0.23(+2.09%)
Sep 20, 2022
10.77
11.16
10.74
11.02
143,867
-0.03(-0.27%)
Sep 19, 2022
10.52
11.07
10.52
11.05
203,055
-0.10(-0.90%)
Sep 16, 2022
10.95
11.16
10.87
11.15
179,187
-0.02(-0.18%)
Sep 15, 2022
11.64
11.81
11.05
11.17
224,583
-0.33(-2.87%)
Sep 14, 2022
11.20
11.69
11.18
11.50
308,149
+0.17(+1.50%)
Sep 13, 2022
11.70
12.00
11.20
11.33
292,527
-0.79(-6.52%)
Sep 12, 2022
12.15
12.83
11.90
12.12
416,690
-0.63(-4.94%)
Sep 09, 2022
12.45
13.14
12.45
12.75
184,012
+0.19(+1.51%)
Sep 08, 2022
12.53
12.78
12.27
12.56
195,672
-0.01(-0.08%)
Sep 07, 2022
13.07
13.07
12.42
12.57
173,750
-0.21(-1.64%)
Sep 06, 2022
12.98
13.31
12.33
12.78
176,528
-0.18(-1.39%)
Sep 02, 2022
12.92
13.27
12.82
12.96
152,671
+0.04(+0.31%)
Sep 01, 2022
13.00
13.30
12.67
12.92
194,163
-0.49(-3.65%)
Aug 31, 2022
12.72
13.59
12.35
13.41
396,897
+0.35(+2.68%)
Aug 30, 2022
13.70
13.82
12.98
13.06
3,728,225
-0.63(-4.60%)
Aug 29, 2022
13.07
13.89
12.44
13.69
283,282
+0.43(+3.24%)
Aug 26, 2022
14.00
14.00
12.87
13.26
535,138
-0.29(-2.14%)
Aug 25, 2022
12.45
13.98
12.25
13.55
620,448
+1.19(+9.63%)
Aug 24, 2022
11.59
12.64
11.53
12.36
414,311
+0.83(+7.20%)
Aug 23, 2022
11.10
11.68
11.05
11.53
207,204
+0.40(+3.64%)
Aug 22, 2022
10.85
11.25
10.77
11.12
186,607
+0.12(+1.14%)
Aug 19, 2022
11.00
11.15
10.68
11.00
226,341
+0.02(+0.18%)
Aug 18, 2022
10.60
11.16
10.30
10.98
429,825
+0.51(+4.87%)
Aug 17, 2022
11.14
11.15
10.36
10.47
323,936
-0.60(-5.42%)
Aug 16, 2022
11.05
11.23
10.90
11.07
359,788
+0.02(+0.18%)
Aug 15, 2022
11.03
11.49
10.75
11.05
440,817
-0.04(-0.36%)
Aug 12, 2022
11.00
11.09
10.76
11.09
305,412
+0.27(+2.50%)
Aug 11, 2022
10.50
11.02
10.35
10.82
457,005
+0.40(+3.84%)
Aug 10, 2022
10.13
10.45
10.08
10.42
205,845
+0.29(+2.86%)
Aug 09, 2022
10.09
10.31
9.862
10.13
200,501
+0.03(+0.30%)
Aug 08, 2022
9.970
10.48
9.960
10.10
393,788
+0.10(+1.00%)
Aug 05, 2022
9.500
10.10
9.290
10.00
631,296
+0.60(+6.38%)
Aug 04, 2022
9.710
10.07
9.300
9.400
447,410
-0.31(-3.19%)
Aug 03, 2022
9.580
9.850
9.180
9.710
368,446
+0.13(+1.36%)
Aug 02, 2022
9.200
9.610
9.030
9.580
358,913
+0.38(+4.13%)
Aug 01, 2022
9.260
9.485
9.020
9.200
307,318
+0.01(+0.16%)
Jul 29, 2022
9.300
9.350
8.967
9.185
426,208
+0.07(+0.71%)
Jul 28, 2022
9.770
9.770
8.950
9.120
414,662
-0.20(-2.15%)
Jul 27, 2022
9.600
10.00
9.150
9.320
403,619
-0.28(-2.92%)
Jul 26, 2022
10.66
10.66
9.300
9.600
469,463
-0.55(-5.42%)
Jul 25, 2022
10.26
10.48
10.00
10.15
3,914,113
-0.15(-1.46%)
Jul 22, 2022
10.56
10.65
10.00
10.30
403,259
-0.16(-1.53%)
Jul 21, 2022
10.00
10.71
9.630
10.46
568,431
+0.60(+6.09%)
Jul 20, 2022
9.890
10.60
9.710
9.860
688,837
+0.14(+1.45%)
Jul 19, 2022
9.640
9.935
9.420
9.719
451,873
+0.08(+0.82%)
Jul 18, 2022
9.700
9.860
9.500
9.640
314,266
+0.14(+1.47%)
Jul 15, 2022
9.460
9.700
9.300
9.500
354,636
+0.04(+0.42%)
Jul 14, 2022
8.993
9.854
8.850
9.460
428,365
+0.36(+3.96%)
Jul 13, 2022
8.900
9.470
8.750
9.100
349,999
+0.10(+1.11%)
Jul 12, 2022
9.000
9.150
8.750
9.000
174,683
+0.05(+0.56%)
Jul 11, 2022
9.090
9.141
8.800
8.950
162,206
-0.32(-3.45%)
Jul 08, 2022
9.600
9.700
9.130
9.270
170,859
-0.20(-2.11%)
Jul 07, 2022
9.396
9.550
9.150
9.470
240,393
+0.30(+3.27%)
Jul 06, 2022
8.950
9.486
8.870
9.170
351,544
+0.19(+2.12%)
Jul 05, 2022
7.980
9.160
7.720
8.980
536,389
+1.01(+12.67%)
Jul 01, 2022
8.120
8.180
7.950
7.970
268,224
-0.03(-0.38%)
Jun 30, 2022
8.200
8.300
7.820
8.000
393,204
-0.20(-2.44%)
Jun 29, 2022
8.200
8.690
8.150
8.200
239,635
-0.40(-4.63%)
Jun 28, 2022
8.490
8.920
8.320
8.598
387,028
-0.22(-2.52%)
Jun 27, 2022
8.560
8.926
8.070
8.820
667,314
+0.30(+3.52%)
Jun 24, 2022
8.400
8.825
8.100
8.520
327,720
+0.05(+0.59%)
Jun 23, 2022
8.750
8.750
8.048
8.470
494,820
-0.28(-3.20%)
Jun 22, 2022
8.800
9.140
8.080
8.750
975,726
-0.01(-0.11%)
Jun 21, 2022
9.050
9.350
8.750
8.760
439,005
-0.25(-2.77%)
Jun 17, 2022
9.000
9.270
8.800
9.010
295,311
-0.15(-1.64%)
Jun 16, 2022
9.395
9.720
9.110
9.160
282,527
-0.33(-3.53%)
Jun 15, 2022
9.300
9.690
9.190
9.495
301,297
+0.09(+1.01%)
Jun 14, 2022
10.03
10.08
9.350
9.400
484,584
-0.68(-6.77%)
Jun 13, 2022
10.75
10.99
10.00
10.08
472,021
-0.90(-8.18%)
Jun 10, 2022
11.11
11.49
10.80
10.98
213,713
-0.17(-1.52%)
Jun 09, 2022
10.75
11.49
10.75
11.15
131,303
-0.20(-1.76%)
Jun 08, 2022
11.49
11.49
10.85
11.35
264,387
+0.03(+0.27%)
Jun 07, 2022
11.33
11.47
11.10
11.32
148,738
-0.01(-0.09%)
Jun 06, 2022
10.80
11.44
10.80
11.33
209,055
+0.29(+2.63%)
Jun 03, 2022
11.33
11.40
10.80
11.04
532,528
-0.28(-2.50%)
Jun 02, 2022
10.80
11.33
10.75
11.32
195,099
+0.32(+2.93%)
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.