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
Fire & Flower Holdings Corp
(OP:
FFLWF
)
0.1200
UNCHANGED
Last Price
Updated: 10:16 AM EDT, Jun 6, 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 (%)
Jun 30, 2021
0.8800
0.8830
0.8701
0.8769
129,387
+0.00(+0.56%)
Jun 29, 2021
0.8608
0.8799
0.8608
0.8720
230,625
+0.01(+0.72%)
Jun 28, 2021
0.8631
0.8771
0.8575
0.8658
167,597
-0.00(-0.48%)
Jun 25, 2021
0.8799
0.8799
0.8572
0.8700
53,204
-0.00(-0.34%)
Jun 24, 2021
0.8828
0.8830
0.8658
0.8730
291,811
-0.01(-0.71%)
Jun 23, 2021
0.8520
0.8850
0.8520
0.8792
128,655
+0.03(+3.19%)
Jun 22, 2021
0.8310
0.8600
0.8310
0.8520
78,129
-0.01(-0.93%)
Jun 21, 2021
0.8500
0.8670
0.8409
0.8600
85,678
-0.00(-0.29%)
Jun 18, 2021
0.8708
0.8855
0.8434
0.8625
105,456
-0.02(-2.13%)
Jun 17, 2021
0.8897
0.8919
0.8611
0.8813
199,853
-0.01(-0.97%)
Jun 16, 2021
0.8680
0.9250
0.8680
0.8899
131,696
-0.02(-2.13%)
Jun 15, 2021
0.9200
0.9200
0.8597
0.9093
207,066
-0.01(-1.16%)
Jun 14, 2021
0.9000
0.9307
0.9000
0.9200
101,170
+0.01(+0.77%)
Jun 11, 2021
0.9050
0.9514
0.8850
0.9130
249,367
-0.01(-0.65%)
Jun 10, 2021
0.9900
0.9900
0.9098
0.9190
109,751
-0.04(-4.63%)
Jun 09, 2021
0.9600
0.9900
0.9600
0.9636
289,872
+0.00(+0.38%)
Jun 08, 2021
0.9220
1.000
0.9220
0.9600
383,412
+0.02(+1.92%)
Jun 07, 2021
0.9240
0.9560
0.9000
0.9419
82,686
+0.03(+3.66%)
Jun 04, 2021
0.9690
0.9389
0.9086
0.9086
69,201
-0.03(-3.23%)
Jun 03, 2021
0.9725
0.9725
0.9130
0.9389
54,348
-0.02(-1.91%)
Jun 02, 2021
0.9000
0.9577
0.9000
0.9572
81,971
+0.01(+1.40%)
Jun 01, 2021
0.9110
0.9723
0.9110
0.9440
413,520
+0.07(+8.51%)
May 28, 2021
0.8691
0.8966
0.8501
0.8700
251,336
+0.01(+0.58%)
May 27, 2021
0.8900
0.8990
0.8600
0.8650
76,303
-0.01(-1.24%)
May 26, 2021
0.8700
0.8760
0.8700
0.8759
453,878
+0.04(+4.52%)
May 25, 2021
0.8500
0.8594
0.8335
0.8380
212,484
-0.01(-1.41%)
May 24, 2021
0.8555
0.8725
0.8075
0.8500
134,777
+0.00(+0.00%)
May 21, 2021
0.8600
0.8624
0.8276
0.8500
92,669
-0.01(-0.92%)
May 20, 2021
0.8830
0.8830
0.8359
0.8579
110,652
+0.02(+1.84%)
May 19, 2021
0.8387
0.8700
0.8220
0.8424
90,329
-0.03(-3.48%)
May 18, 2021
0.8550
0.8737
0.8242
0.8728
279,366
+0.04(+4.56%)
May 17, 2021
0.7720
0.8470
0.7720
0.8347
261,465
+0.02(+1.84%)
May 14, 2021
0.8110
0.8552
0.7986
0.8196
434,319
+0.02(+2.22%)
May 13, 2021
0.7380
0.8336
0.7380
0.8018
201,800
-0.00(-0.40%)
May 12, 2021
0.8372
0.9000
0.8050
0.8050
181,301
-0.04(-5.29%)
May 11, 2021
0.8535
0.9340
0.8300
0.8500
166,035
-0.03(-3.16%)
May 10, 2021
0.9790
0.9790
0.8660
0.8777
172,957
-0.02(-2.48%)
May 07, 2021
0.9084
0.9350
0.9000
0.9000
54,975
-0.00(-0.14%)
May 06, 2021
0.9500
0.9500
0.9013
0.9013
182,965
-0.03(-3.05%)
May 05, 2021
0.8530
0.9297
0.8530
0.9297
108,366
+0.03(+3.78%)
May 04, 2021
0.8590
0.9225
0.8590
0.8958
189,593
-0.02(-2.45%)
May 03, 2021
0.9150
0.9200
0.8680
0.9183
195,683
+0.01(+1.39%)
Apr 30, 2021
0.8610
0.9400
0.8610
0.9057
154,300
+0.01(+0.89%)
Apr 29, 2021
0.9200
0.9294
0.8621
0.8977
148,229
-0.01(-1.52%)
Apr 28, 2021
0.9050
0.9196
0.8491
0.9116
220,918
+0.06(+7.25%)
Apr 27, 2021
0.8500
0.9370
0.8382
0.8500
547,230
+0.02(+2.60%)
Apr 26, 2021
0.8492
0.8500
0.8105
0.8285
141,098
+0.01(+1.04%)
Apr 23, 2021
0.8048
0.8334
0.8048
0.8200
309,600
+0.02(+2.74%)
Apr 22, 2021
0.8250
0.8349
0.7931
0.7981
232,714
-0.01(-1.44%)
Apr 21, 2021
0.8420
0.8420
0.7786
0.8098
155,607
+0.02(+2.52%)
Apr 20, 2021
0.8400
0.8521
0.7636
0.7899
291,928
-0.06(-7.04%)
Apr 19, 2021
0.9100
0.9100
0.8100
0.8497
324,827
-0.02(-2.80%)
Apr 16, 2021
0.8800
0.8905
0.8678
0.8742
439,600
-0.01(-1.49%)
Apr 15, 2021
0.8575
0.9048
0.8575
0.8874
200,295
-0.01(-0.76%)
Apr 14, 2021
0.8490
0.9220
0.8490
0.8942
91,026
-0.02(-2.55%)
Apr 13, 2021
0.9400
0.9487
0.8751
0.9176
290,840
-0.02(-2.14%)
Apr 12, 2021
1.040
1.040
0.9300
0.9377
152,445
-0.08(-7.50%)
Apr 09, 2021
0.8902
1.014
0.8700
1.014
606,900
+0.12(+13.89%)
Apr 08, 2021
0.9026
0.9026
0.8496
0.8901
127,933
+0.02(+1.73%)
Apr 07, 2021
0.8603
0.9000
0.8603
0.8750
76,930
-0.02(-2.62%)
Apr 06, 2021
0.9512
0.9512
0.8900
0.8985
110,302
-0.01(-0.84%)
Apr 05, 2021
0.9690
0.9690
0.8921
0.9061
200,660
+0.00(+0.18%)
Apr 01, 2021
0.8400
0.9086
0.8400
0.9045
215,700
+0.02(+2.78%)
Mar 31, 2021
0.8240
0.8800
0.8240
0.8800
99,165
+0.03(+4.04%)
Mar 30, 2021
0.8500
0.8600
0.8253
0.8458
243,315
-0.00(-0.49%)
Mar 29, 2021
0.8826
0.9136
0.8444
0.8500
344,582
-0.04(-4.08%)
Mar 26, 2021
0.9200
0.9200
0.8800
0.8862
319,400
-0.01(-0.89%)
Mar 25, 2021
0.9000
0.9231
0.8715
0.8942
479,797
-0.03(-2.75%)
Mar 24, 2021
0.9412
0.9663
0.9124
0.9195
312,201
-0.02(-1.94%)
Mar 23, 2021
0.9813
1.003
0.9305
0.9377
495,458
-0.05(-5.23%)
Mar 22, 2021
0.9867
1.000
0.9618
0.9894
268,158
+0.01(+0.78%)
Mar 19, 2021
1.030
1.030
0.9775
0.9817
160,200
-0.01(-1.09%)
Mar 18, 2021
1.015
1.048
0.9745
0.9925
287,792
-0.05(-5.24%)
Mar 17, 2021
1.040
1.050
1.000
1.047
216,699
-0.00(-0.25%)
Mar 16, 2021
1.040
1.070
1.030
1.050
458,506
-0.01(-0.94%)
Mar 15, 2021
1.090
1.130
1.040
1.060
260,252
-0.02(-1.81%)
Mar 12, 2021
1.050
1.100
0.9200
1.079
321,600
+0.07(+6.88%)
Mar 11, 2021
1.017
1.020
0.9857
1.010
194,805
+0.02(+2.03%)
Mar 10, 2021
1.050
1.080
0.9852
0.9899
277,630
-0.04(-3.89%)
Mar 09, 2021
0.9384
1.050
0.9200
1.030
707,315
+0.11(+11.86%)
Mar 08, 2021
1.000
1.000
0.9208
0.9208
290,467
-0.06(-6.24%)
Mar 05, 2021
1.000
1.060
0.8590
0.9821
470,000
-0.01(-1.49%)
Mar 04, 2021
1.100
1.100
0.9250
0.9970
732,609
-0.08(-7.05%)
Mar 03, 2021
1.110
1.150
1.060
1.073
451,951
-0.03(-2.49%)
Mar 02, 2021
1.100
1.150
1.080
1.100
271,810
+0.03(+2.79%)
Mar 01, 2021
1.050
1.080
1.034
1.070
183,929
+0.06(+5.95%)
Feb 26, 2021
1.070
1.110
1.010
1.010
383,600
-0.06(-5.87%)
Feb 25, 2021
1.120
1.150
1.050
1.073
147,613
-0.05(-4.05%)
Feb 24, 2021
1.050
1.150
1.050
1.118
382,860
-0.00(-0.15%)
Feb 23, 2021
1.150
1.160
0.9969
1.120
541,654
-0.03(-2.61%)
Feb 22, 2021
1.170
1.180
1.127
1.150
700,842
+0.03(+2.90%)
Feb 19, 2021
1.088
1.160
1.072
1.118
260,200
+0.04(+3.48%)
Feb 18, 2021
1.110
1.200
1.060
1.080
464,868
-0.01(-0.92%)
Feb 17, 2021
1.179
1.190
1.060
1.090
384,272
-0.06(-5.22%)
Feb 16, 2021
1.061
1.180
1.045
1.150
1,240,114
+0.14(+13.86%)
Feb 12, 2021
0.9300
1.020
0.8577
1.010
676,800
+0.08(+8.60%)
Feb 11, 2021
1.047
1.110
0.9000
0.9300
1,619,328
-0.11(-10.58%)
Feb 10, 2021
0.9490
1.050
0.8787
1.040
2,502,954
+0.18(+20.36%)
Feb 09, 2021
0.7984
0.9092
0.7984
0.8641
1,516,098
+0.03(+3.55%)
Feb 08, 2021
0.7762
0.8349
0.7100
0.8345
1,063,041
+0.12(+17.54%)
Feb 05, 2021
0.7450
0.7450
0.6850
0.7100
539,200
+0.02(+2.16%)
Feb 04, 2021
0.6680
0.7019
0.6521
0.6950
332,696
+0.03(+5.30%)
Feb 03, 2021
0.6500
0.6891
0.6400
0.6600
1,213,550
+0.03(+4.76%)
Feb 02, 2021
0.6200
0.6455
0.6118
0.6300
316,892
+0.01(+1.61%)
Feb 01, 2021
0.6381
0.6400
0.6000
0.6200
197,080
+0.00(+0.13%)
Jan 29, 2021
0.6218
0.6400
0.6100
0.6192
176,300
+0.00(+0.39%)
Jan 28, 2021
0.6400
0.6613
0.6160
0.6168
246,572
-0.02(-3.62%)
Jan 27, 2021
0.6783
0.7000
0.6316
0.6400
217,038
-0.03(-4.23%)
Jan 26, 2021
0.6638
0.6890
0.6550
0.6683
112,763
+0.00(+0.19%)
Jan 25, 2021
0.6950
0.7320
0.6655
0.6670
208,818
-0.04(-5.79%)
Jan 22, 2021
0.6610
0.7086
0.6610
0.7080
218,600
+0.01(+0.80%)
Jan 21, 2021
0.7000
0.7024
0.6650
0.7024
333,382
+0.03(+4.21%)
Jan 20, 2021
0.6999
0.6999
0.6550
0.6740
198,792
+0.02(+3.22%)
Jan 19, 2021
0.6600
0.6700
0.6501
0.6530
291,341
-0.01(-1.80%)
Jan 15, 2021
0.6950
0.7237
0.6617
0.6650
460,400
-0.02(-3.62%)
Jan 14, 2021
0.6755
0.6958
0.6710
0.6900
274,621
+0.02(+2.83%)
Jan 13, 2021
0.6700
0.6899
0.6550
0.6710
511,991
+0.00(+0.16%)
Jan 12, 2021
0.6703
0.6900
0.6655
0.6699
181,163
-0.02(-2.20%)
Jan 11, 2021
0.7260
0.7260
0.6700
0.6850
395,546
-0.00(-0.72%)
Jan 08, 2021
0.7160
0.7160
0.6700
0.6900
124,400
-0.01(-1.56%)
Jan 07, 2021
0.7410
0.7410
0.6798
0.7009
239,137
+0.00(+0.55%)
Jan 06, 2021
0.6734
0.7100
0.6601
0.6971
1,152,426
+0.03(+4.20%)
Jan 05, 2021
0.6200
0.6714
0.6200
0.6690
166,175
+0.02(+2.92%)
Jan 04, 2021
0.7250
0.7250
0.6495
0.6500
399,767
-0.03(-4.41%)
Dec 31, 2020
0.6800
0.6800
0.6800
97,542
+0.01(+0.89%)
Dec 30, 2020
0.6746
0.6749
0.6600
0.6740
97,542
+0.00(+0.45%)
Dec 29, 2020
0.7280
0.7280
0.6710
0.6710
225,150
-0.11(-13.97%)
Dec 28, 2020
0.7900
0.7989
0.7000
0.7800
152,216
+0.08(+12.21%)
Dec 24, 2020
0.7100
0.7100
0.6800
0.6951
61,800
-0.01(-1.86%)
Dec 23, 2020
0.6990
0.7251
0.6942
0.7083
16,831
+0.00(+0.44%)
Dec 22, 2020
0.6848
0.7300
0.6848
0.7052
58,776
-0.00(-0.65%)
Dec 21, 2020
0.7023
0.7300
0.6568
0.7098
201,578
-0.00(-0.10%)
Dec 18, 2020
0.7300
0.7300
0.7103
0.7105
49,500
-0.01(-1.70%)
Dec 17, 2020
0.7170
0.7300
0.7103
0.7228
83,482
+0.01(+1.37%)
Dec 16, 2020
0.7200
0.7373
0.7100
0.7130
366,733
+0.00(+0.55%)
Dec 15, 2020
0.6580
0.7300
0.6580
0.7091
240,702
+0.03(+3.67%)
Dec 14, 2020
0.6728
0.6977
0.6290
0.6840
188,007
+0.02(+2.67%)
Dec 11, 2020
0.6400
0.6700
0.6300
0.6662
61,200
+0.03(+3.93%)
Dec 10, 2020
0.6400
0.6530
0.6300
0.6410
50,168
-0.00(-0.62%)
Dec 09, 2020
0.6650
0.6650
0.6384
0.6450
76,905
-0.01(-1.83%)
Dec 08, 2020
0.6511
0.6600
0.6400
0.6570
277,932
+0.01(+1.08%)
Dec 07, 2020
0.6800
0.6830
0.6500
0.6500
182,657
-0.02(-2.99%)
Dec 04, 2020
0.6498
0.6761
0.6400
0.6700
102,800
+0.03(+4.83%)
Dec 03, 2020
0.6716
0.6786
0.6364
0.6391
44,909
-0.02(-3.28%)
Dec 02, 2020
0.5970
0.6630
0.5970
0.6608
85,981
+0.02(+3.25%)
Dec 01, 2020
0.6687
0.6750
0.6300
0.6400
133,340
-0.01(-0.87%)
Nov 30, 2020
0.6600
0.6770
0.6313
0.6456
168,070
-0.00(-0.68%)
Nov 27, 2020
0.6020
0.6500
0.6020
0.6500
23,100
+0.02(+3.17%)
Nov 25, 2020
0.6326
0.6436
0.6200
0.6300
43,900
-0.01(-1.02%)
Nov 24, 2020
0.6400
0.6482
0.6199
0.6365
153,667
-0.01(-1.52%)
Nov 23, 2020
0.5917
0.6463
0.5910
0.6463
188,196
+0.06(+9.54%)
Nov 20, 2020
0.6460
0.6476
0.5786
0.5900
336,400
-0.04(-6.78%)
Nov 19, 2020
0.6455
0.6537
0.6100
0.6329
263,895
-0.02(-2.33%)
Nov 18, 2020
0.6870
0.6870
0.6337
0.6480
29,972
+0.02(+2.40%)
Nov 17, 2020
0.6330
0.6510
0.6166
0.6328
146,879
+0.01(+1.41%)
Nov 16, 2020
0.5830
0.6350
0.5830
0.6240
77,199
+0.00(+0.65%)
Nov 13, 2020
0.6600
0.6600
0.6160
0.6200
140,100
-0.02(-3.38%)
Nov 12, 2020
0.6030
0.6624
0.6030
0.6417
37,612
-0.02(-2.77%)
Nov 11, 2020
0.6792
0.6798
0.6468
0.6600
35,817
-0.01(-1.79%)
Nov 10, 2020
0.6813
0.6900
0.6504
0.6720
74,538
+0.01(+1.05%)
Nov 09, 2020
0.7240
0.7240
0.6650
0.6650
164,611
-0.01(-1.48%)
Nov 06, 2020
0.6494
0.6870
0.6484
0.6750
306,200
+0.04(+5.47%)
Nov 05, 2020
0.6547
0.6547
0.6236
0.6400
38,410
+0.04(+6.19%)
Nov 04, 2020
0.5802
0.6075
0.5802
0.6027
8,617
+0.00(+0.43%)
Nov 03, 2020
0.5730
0.6145
0.5730
0.6001
20,201
+0.02(+3.47%)
Nov 02, 2020
0.6230
0.6230
0.5700
0.5800
290,943
+0.02(+3.57%)
Oct 30, 2020
0.5370
0.5800
0.5370
0.5600
30,800
-0.02(-3.45%)
Oct 29, 2020
0.6450
0.6450
0.5490
0.5800
60,346
+0.00(+0.00%)
Oct 28, 2020
0.6200
0.6200
0.5730
0.5800
145,457
-0.04(-5.84%)
Oct 27, 2020
0.5944
0.6450
0.5944
0.6160
131,663
+0.02(+2.67%)
Oct 26, 2020
0.6670
0.6670
0.5955
0.6000
42,914
-0.03(-4.61%)
Oct 23, 2020
0.6027
0.6357
0.6027
0.6290
138,600
+0.02(+2.44%)
Oct 22, 2020
0.6030
0.6210
0.6000
0.6140
11,387
+0.01(+1.10%)
Oct 21, 2020
0.5950
0.6519
0.5950
0.6073
21,905
-0.03(-4.78%)
Oct 20, 2020
0.6590
0.6590
0.6178
0.6378
51,947
+0.02(+3.12%)
Oct 19, 2020
0.6574
0.6600
0.6091
0.6185
215,075
-0.02(-2.87%)
Oct 16, 2020
0.6376
0.6494
0.6283
0.6368
314,600
+0.01(+1.08%)
Oct 15, 2020
0.6000
0.6359
0.6000
0.6300
27,822
+0.00(+0.16%)
Oct 14, 2020
0.6220
0.6290
0.6200
0.6290
17,702
+0.01(+1.44%)
Oct 13, 2020
0.6372
0.6401
0.6200
0.6201
52,064
-0.02(-3.41%)
Oct 12, 2020
0.6250
0.6840
0.5950
0.6420
79,068
+0.01(+1.90%)
Oct 09, 2020
0.6074
0.6400
0.6030
0.6300
45,100
-0.00(-0.58%)
Oct 08, 2020
0.5814
0.6337
0.5686
0.6337
41,122
+0.05(+9.26%)
Oct 07, 2020
0.5595
0.5820
0.5500
0.5800
38,318
+0.01(+1.75%)
Oct 06, 2020
0.5735
0.5877
0.5637
0.5700
12,347
-0.01(-1.72%)
Oct 05, 2020
0.5686
0.5800
0.5605
0.5800
26,242
+0.02(+3.48%)
Oct 02, 2020
0.5499
0.5700
0.5375
0.5605
4,100
-0.01(-1.67%)
Oct 01, 2020
0.5617
0.5700
0.5361
0.5700
24,850
+0.03(+4.95%)
Sep 30, 2020
0.5516
0.5660
0.5404
0.5431
21,416
+0.00(+0.57%)
Sep 29, 2020
0.5500
0.5800
0.5400
0.5400
35,041
-0.03(-5.92%)
Sep 28, 2020
0.5721
0.5779
0.5474
0.5740
17,058
+0.01(+2.28%)
Sep 25, 2020
0.5335
0.5850
0.5300
0.5612
72,100
-0.02(-2.96%)
Sep 24, 2020
0.5550
0.5872
0.5550
0.5783
55,603
-0.00(-0.29%)
Sep 23, 2020
0.6000
0.6245
0.5700
0.5800
53,113
-0.02(-3.01%)
Sep 22, 2020
0.5888
0.6106
0.5830
0.5980
36,497
+0.00(+0.42%)
Sep 21, 2020
0.6100
0.6236
0.5695
0.5955
145,531
-0.02(-3.72%)
Sep 18, 2020
0.6324
0.6417
0.6185
0.6185
49,100
-0.02(-3.39%)
Sep 17, 2020
0.6379
0.6535
0.6250
0.6402
128,665
-0.00(-0.28%)
Sep 16, 2020
0.6650
0.6650
0.6197
0.6420
109,388
-0.03(-4.09%)
Sep 15, 2020
0.7264
0.7276
0.6400
0.6694
102,852
-0.01(-1.28%)
Sep 14, 2020
0.6450
0.7188
0.6450
0.6781
100,668
+0.04(+6.10%)
Sep 11, 2020
0.6250
0.6445
0.6160
0.6391
50,400
+0.01(+2.06%)
Sep 10, 2020
0.6194
0.6455
0.6188
0.6262
60,825
-0.01(-2.26%)
Sep 09, 2020
0.6000
0.6407
0.6000
0.6407
37,266
+0.00(+0.00%)
Sep 08, 2020
0.6185
0.6407
0.6000
0.6407
32,786
-0.02(-2.92%)
Sep 04, 2020
0.6565
0.6648
0.6211
0.6600
63,300
-0.01(-1.17%)
Sep 03, 2020
0.6585
0.6830
0.6569
0.6678
27,120
-0.00(-0.33%)
Sep 02, 2020
0.6270
0.6852
0.6270
0.6700
19,910
+0.00(+0.00%)
Sep 01, 2020
0.6590
0.6956
0.6590
0.6700
70,343
-0.02(-3.30%)
Aug 31, 2020
0.6991
0.7172
0.6711
0.6929
82,022
-0.01(-0.90%)
Aug 28, 2020
0.6996
0.7000
0.6700
0.6992
29,400
-0.00(-0.11%)
Aug 27, 2020
0.7057
0.7265
0.6716
0.7000
65,450
+0.03(+4.48%)
Aug 26, 2020
0.6700
0.6850
0.6643
0.6700
29,580
+0.02(+3.55%)
Aug 25, 2020
0.6430
0.6784
0.6239
0.6470
117,319
-0.03(-4.15%)
Aug 24, 2020
0.7192
0.7200
0.6700
0.6750
71,055
-0.02(-3.49%)
Aug 21, 2020
0.7316
0.7500
0.6870
0.6994
50,500
-0.02(-2.86%)
Aug 20, 2020
0.7090
0.7375
0.6934
0.7200
43,935
+0.01(+1.41%)
Aug 19, 2020
0.7155
0.7664
0.7000
0.7100
182,353
-0.03(-4.03%)
Aug 18, 2020
0.7280
0.7690
0.7280
0.7398
57,328
-0.02(-2.66%)
Aug 17, 2020
0.7661
0.7800
0.7350
0.7600
197,087
-0.01(-1.30%)
Aug 14, 2020
0.7400
0.7700
0.7300
0.7700
12,800
+0.03(+4.14%)
Aug 13, 2020
0.7690
0.7700
0.7394
0.7394
190,433
-0.01(-1.28%)
Aug 12, 2020
0.7521
0.7700
0.7450
0.7490
7,487
-0.01(-0.66%)
Aug 11, 2020
0.7700
0.7700
0.7400
0.7540
53,964
-0.01(-1.55%)
Aug 10, 2020
0.7270
0.7700
0.7270
0.7659
31,700
+0.01(+1.30%)
Aug 07, 2020
0.7290
0.7709
0.7290
0.7561
11,800
-0.00(-0.51%)
Aug 06, 2020
0.7370
0.7717
0.7370
0.7600
28,380
+0.01(+0.66%)
Aug 05, 2020
0.7820
0.7820
0.7465
0.7550
12,904
+0.00(+0.13%)
Aug 04, 2020
0.7100
0.7540
0.7100
0.7540
59,976
+0.05(+6.95%)
Aug 03, 2020
0.7270
0.7300
0.6700
0.7050
75,505
-0.03(-3.46%)
Jul 31, 2020
0.7525
0.7650
0.7277
0.7303
41,500
-0.00(-0.11%)
Jul 30, 2020
0.7310
0.7806
0.7010
0.7311
122,051
-0.03(-3.71%)
Jul 29, 2020
0.7733
0.7839
0.7582
0.7593
163,490
-0.01(-1.17%)
Jul 28, 2020
0.7470
0.8050
0.7470
0.7683
75,005
-0.02(-2.75%)
Jul 27, 2020
0.7842
0.7970
0.7540
0.7900
274,966
+0.04(+5.69%)
Jul 24, 2020
0.6600
0.7727
0.6600
0.7475
193,200
+0.04(+6.38%)
Jul 23, 2020
0.6700
0.7278
0.6400
0.7027
179,942
+0.07(+11.12%)
Jul 22, 2020
0.6524
0.6600
0.6324
0.6324
107,913
-0.00(-0.30%)
Jul 21, 2020
0.6300
0.6446
0.6000
0.6343
54,356
+0.01(+1.49%)
Jul 20, 2020
0.6400
0.6400
0.6000
0.6250
45,687
+0.00(+0.00%)
Jul 17, 2020
0.5600
0.6250
0.5600
0.6250
40,200
+0.05(+7.94%)
Jul 16, 2020
0.5965
0.5966
0.5710
0.5790
42,346
+0.00(+0.80%)
Jul 15, 2020
0.5900
0.5964
0.5744
0.5744
43,636
-0.01(-1.81%)
Jul 14, 2020
0.5895
0.5895
0.5650
0.5850
101,369
+0.00(+0.21%)
Jul 13, 2020
0.5797
0.5913
0.5697
0.5838
49,275
+0.00(+0.21%)
Jul 10, 2020
0.5930
0.5930
0.5541
0.5826
37,100
+0.03(+4.56%)
Jul 09, 2020
0.6000
0.6000
0.5551
0.5572
133,753
-0.02(-4.06%)
Jul 08, 2020
0.6250
0.6250
0.5780
0.5808
33,450
-0.00(-0.72%)
Jul 07, 2020
0.5445
0.5850
0.5445
0.5850
82,650
+0.02(+4.22%)
Jul 06, 2020
0.5600
0.5730
0.5404
0.5613
64,351
+0.03(+5.91%)
Jul 02, 2020
0.5470
0.5470
0.5172
0.5300
12,400
-0.03(-5.36%)
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.