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
)
N/A
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 (%)
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%)
Jul 01, 2020
0.5575
0.5750
0.5500
0.5600
34,786
+0.03(+5.66%)
Jun 30, 2020
0.5100
0.5300
0.5100
0.5300
44,233
+0.02(+3.92%)
Jun 29, 2020
0.5215
0.5383
0.5065
0.5100
45,150
-0.01(-1.92%)
Jun 26, 2020
0.4907
0.5300
0.4907
0.5200
71,600
+0.00(+0.89%)
Jun 25, 2020
0.4760
0.5232
0.4760
0.5154
63,281
+0.01(+2.06%)
Jun 24, 2020
0.5271
0.5271
0.5050
0.5050
64,013
-0.03(-5.43%)
Jun 23, 2020
0.5030
0.5605
0.5030
0.5340
124,392
-0.02(-2.91%)
Jun 22, 2020
0.5256
0.5598
0.5190
0.5500
45,271
+0.02(+2.80%)
Jun 19, 2020
0.5200
0.5500
0.5200
0.5350
83,700
+0.00(+0.15%)
Jun 18, 2020
0.5380
0.5445
0.5200
0.5342
30,960
-0.00(-0.74%)
Jun 17, 2020
0.5880
0.5880
0.5261
0.5382
9,515
-0.02(-3.55%)
Jun 16, 2020
0.5700
0.5866
0.5200
0.5580
128,925
+0.00(+0.54%)
Jun 15, 2020
0.5000
0.5565
0.5000
0.5550
67,189
+0.06(+11.38%)
Jun 12, 2020
0.4780
0.5433
0.4780
0.4983
76,200
-0.00(-0.34%)
Jun 11, 2020
0.5150
0.5500
0.4973
0.5000
185,338
-0.05(-9.11%)
Jun 10, 2020
0.5260
0.5700
0.5260
0.5501
36,593
-0.01(-1.27%)
Jun 09, 2020
0.5240
0.5700
0.5240
0.5572
92,098
-0.01(-1.66%)
Jun 08, 2020
0.5225
0.6018
0.5217
0.5666
209,450
+0.03(+6.42%)
Jun 05, 2020
0.5300
0.5600
0.5237
0.5324
502,600
+0.01(+1.99%)
Jun 04, 2020
0.4920
0.5350
0.4903
0.5220
33,567
-0.01(-1.51%)
Jun 03, 2020
0.4925
0.5389
0.4916
0.5300
127,205
+0.03(+6.68%)
Jun 02, 2020
0.5080
0.5090
0.4900
0.4968
19,676
-0.01(-2.15%)
Jun 01, 2020
0.4171
0.5200
0.4171
0.5077
145,684
+0.00(+0.69%)
May 29, 2020
0.5137
0.5190
0.4865
0.5042
181,300
-0.03(-4.87%)
May 28, 2020
0.5215
0.5572
0.4955
0.5300
322,301
+0.01(+0.95%)
May 27, 2020
0.5500
0.5500
0.4968
0.5250
187,372
-0.02(-3.85%)
May 26, 2020
0.5305
0.5470
0.4998
0.5460
312,468
+0.03(+5.04%)
May 22, 2020
0.5050
0.5300
0.4649
0.5198
229,700
+0.02(+4.15%)
May 21, 2020
0.4150
0.5000
0.4150
0.4991
274,396
+0.05(+10.42%)
May 20, 2020
0.4663
0.4663
0.4300
0.4520
41,282
+0.02(+4.12%)
May 19, 2020
0.4300
0.4563
0.4210
0.4341
111,777
+0.00(+0.95%)
May 18, 2020
0.3670
0.4500
0.3670
0.4300
61,416
+0.01(+2.38%)
May 15, 2020
0.4200
0.4200
0.3930
0.4200
42,600
+0.02(+5.87%)
May 14, 2020
0.3805
0.4098
0.3652
0.3967
61,534
-0.01(-3.08%)
May 13, 2020
0.4147
0.4200
0.4000
0.4093
32,760
-0.01(-1.54%)
May 12, 2020
0.4162
0.4315
0.4082
0.4157
42,993
+0.00(+0.95%)
May 11, 2020
0.4483
0.4500
0.4118
0.4118
19,050
-0.04(-7.92%)
May 08, 2020
0.4280
0.4472
0.4117
0.4472
55,300
+0.02(+5.10%)
May 07, 2020
0.3900
0.4320
0.3900
0.4255
18,178
+0.01(+2.28%)
May 06, 2020
0.4375
0.4375
0.4085
0.4160
58,802
-0.01(-1.45%)
May 05, 2020
0.4550
0.4550
0.4160
0.4221
82,242
-0.00(-0.68%)
May 04, 2020
0.3960
0.4300
0.3960
0.4250
72,508
+0.02(+6.25%)
May 01, 2020
0.4227
0.4258
0.3920
0.4000
605,200
-0.03(-6.10%)
Apr 30, 2020
0.4970
0.4970
0.4140
0.4260
150,771
-0.03(-6.97%)
Apr 29, 2020
0.4600
0.4719
0.4357
0.4579
93,477
+0.01(+1.76%)
Apr 28, 2020
0.4310
0.4641
0.4266
0.4500
105,103
-0.01(-1.77%)
Apr 27, 2020
0.4461
0.4581
0.4140
0.4581
102,682
+0.02(+5.31%)
Apr 24, 2020
0.4461
0.4461
0.4250
0.4350
158,000
+0.00(+0.83%)
Apr 23, 2020
0.4309
0.4400
0.4188
0.4314
28,069
+0.03(+6.78%)
Apr 22, 2020
0.3990
0.4214
0.3890
0.4040
39,954
-0.00(-0.25%)
Apr 21, 2020
0.3855
0.4143
0.3855
0.4050
41,704
-0.00(-1.22%)
Apr 20, 2020
0.4200
0.4320
0.3875
0.4100
96,823
-0.01(-3.07%)
Apr 17, 2020
0.4324
0.4600
0.4150
0.4230
71,400
+0.01(+2.52%)
Apr 16, 2020
0.4045
0.4310
0.3990
0.4126
65,965
-0.01(-2.62%)
Apr 15, 2020
0.4610
0.4610
0.3999
0.4237
122,450
-0.03(-7.53%)
Apr 14, 2020
0.4293
0.4712
0.3969
0.4582
213,808
+0.07(+17.01%)
Apr 13, 2020
0.3890
0.4271
0.3670
0.3916
186,319
-0.00(-1.19%)
Apr 09, 2020
0.3311
0.3963
0.3170
0.3963
256,200
+0.08(+25.81%)
Apr 08, 2020
0.3310
0.3310
0.3091
0.3150
100,145
+0.01(+4.20%)
Apr 07, 2020
0.2917
0.3201
0.2809
0.3023
65,435
+0.02(+5.88%)
Apr 06, 2020
0.2635
0.3051
0.2600
0.2855
30,252
+0.01(+3.63%)
Apr 03, 2020
0.2710
0.3100
0.2650
0.2755
53,300
-0.03(-8.47%)
Apr 02, 2020
0.2550
0.3010
0.2550
0.3010
14,035
+0.03(+10.95%)
Apr 01, 2020
0.3000
0.3000
0.2650
0.2713
44,349
-0.03(-9.57%)
Mar 31, 2020
0.3101
0.3256
0.2950
0.3000
18,130
-0.00(-1.32%)
Mar 30, 2020
0.3085
0.3320
0.2810
0.3040
75,567
-0.01(-4.10%)
Mar 27, 2020
0.3420
0.3485
0.3085
0.3170
71,400
-0.01(-3.06%)
Mar 26, 2020
0.3105
0.3721
0.2962
0.3270
234,593
+0.05(+16.79%)
Mar 25, 2020
0.2956
0.3170
0.2744
0.2800
121,375
-0.01(-3.11%)
Mar 24, 2020
0.2500
0.3020
0.2500
0.2890
59,434
+0.03(+11.33%)
Mar 23, 2020
0.2650
0.3000
0.2476
0.2596
40,772
-0.01(-2.07%)
Mar 20, 2020
0.2477
0.3062
0.2477
0.2651
241,800
+0.03(+11.57%)
Mar 19, 2020
0.2150
0.2419
0.2150
0.2376
162,657
+0.03(+11.86%)
Mar 18, 2020
0.2363
0.2400
0.1863
0.2124
216,437
-0.02(-8.92%)
Mar 17, 2020
0.2500
0.2560
0.2280
0.2332
185,551
-0.04(-13.63%)
Mar 16, 2020
0.2452
0.2900
0.1900
0.2700
62,169
-0.03(-10.00%)
Mar 13, 2020
0.2590
0.3149
0.2590
0.3000
105,000
+0.05(+19.52%)
Mar 12, 2020
0.2100
0.2880
0.2100
0.2510
227,758
-0.04(-13.12%)
Mar 11, 2020
0.3340
0.3443
0.2685
0.2889
252,670
-0.06(-16.89%)
Mar 10, 2020
0.3770
0.4063
0.3399
0.3476
131,864
-0.02(-4.58%)
Mar 09, 2020
0.3940
0.4000
0.3200
0.3643
500,410
-0.06(-13.22%)
Mar 06, 2020
0.4400
0.4496
0.4079
0.4198
137,700
-0.03(-6.71%)
Mar 05, 2020
0.4700
0.4889
0.4500
0.4500
69,712
-0.01(-1.92%)
Mar 04, 2020
0.4685
0.4885
0.4567
0.4588
53,993
-0.01(-1.46%)
Mar 03, 2020
0.5210
0.5210
0.4600
0.4656
104,701
-0.01(-3.00%)
Mar 02, 2020
0.4340
0.4892
0.4313
0.4800
261,042
+0.05(+12.52%)
Feb 28, 2020
0.4100
0.4584
0.3872
0.4266
164,300
+0.02(+4.05%)
Feb 27, 2020
0.4664
0.4860
0.3994
0.4100
351,605
-0.09(-17.69%)
Feb 26, 2020
0.5470
0.5532
0.4830
0.4981
199,552
-0.03(-5.84%)
Feb 25, 2020
0.6050
0.6050
0.5210
0.5290
180,250
-0.06(-10.34%)
Feb 24, 2020
0.6120
0.6120
0.5800
0.5900
60,944
-0.04(-5.60%)
Feb 21, 2020
0.6696
0.6696
0.6150
0.6250
39,600
-0.02(-3.10%)
Feb 20, 2020
0.6503
0.6710
0.6301
0.6450
101,398
+0.00(+0.06%)
Feb 19, 2020
0.6468
0.6500
0.5950
0.6446
138,390
+0.01(+2.32%)
Feb 18, 2020
0.6590
0.6645
0.6280
0.6300
115,579
-0.02(-3.73%)
Feb 14, 2020
0.6240
0.6665
0.6240
0.6544
39,800
+0.04(+6.56%)
Feb 13, 2020
0.5940
0.6316
0.5940
0.6141
25,429
+0.01(+0.87%)
Feb 12, 2020
0.5560
0.6316
0.5560
0.6088
111,596
+0.01(+1.47%)
Feb 11, 2020
0.6500
0.6500
0.5806
0.6000
280,582
-0.03(-4.78%)
Feb 10, 2020
0.6340
0.6640
0.6300
0.6301
115,180
-0.01(-1.55%)
Feb 07, 2020
0.6765
0.6800
0.6400
0.6400
111,400
-0.05(-6.60%)
Feb 06, 2020
0.7270
0.7270
0.6800
0.6852
108,660
-0.04(-5.81%)
Feb 05, 2020
0.7500
0.7500
0.7100
0.7275
93,313
-0.02(-2.44%)
Feb 04, 2020
0.7100
0.7600
0.7100
0.7457
99,701
+0.03(+3.64%)
Feb 03, 2020
0.7118
0.7351
0.6969
0.7195
128,698
-0.01(-1.52%)
Jan 31, 2020
0.7900
0.7900
0.7200
0.7306
245,600
-0.06(-7.57%)
Jan 30, 2020
0.7950
0.7962
0.7800
0.7904
36,868
-0.01(-0.95%)
Jan 29, 2020
0.8136
0.8237
0.7976
0.7980
27,723
-0.02(-2.68%)
Jan 28, 2020
0.8560
0.8560
0.8135
0.8200
57,433
-0.01(-1.35%)
Jan 27, 2020
0.7991
0.8625
0.7783
0.8312
141,561
+0.00(+0.14%)
Jan 24, 2020
0.8300
0.8427
0.7850
0.8300
82,400
+0.00(+0.24%)
Jan 23, 2020
0.8765
0.8837
0.7968
0.8280
262,130
-0.04(-4.83%)
Jan 22, 2020
0.8942
0.9200
0.8630
0.8700
237,646
-0.00(-0.45%)
Jan 21, 2020
0.8650
0.8930
0.8374
0.8739
224,607
+0.00(+0.45%)
Jan 17, 2020
0.7935
0.9160
0.7935
0.8700
170,500
+0.06(+7.77%)
Jan 16, 2020
0.8330
0.8330
0.7844
0.8073
110,896
-0.02(-2.72%)
Jan 15, 2020
0.8250
0.8299
0.7948
0.8299
89,557
+0.04(+5.05%)
Jan 14, 2020
0.8176
0.8249
0.7759
0.7900
86,573
-0.02(-1.86%)
Jan 13, 2020
0.7640
0.8300
0.7227
0.8050
230,624
+0.08(+11.76%)
Jan 10, 2020
0.7310
0.7720
0.7200
0.7203
112,600
-0.03(-4.20%)
Jan 09, 2020
0.7700
0.7700
0.7127
0.7519
132,693
+0.01(+1.61%)
Jan 08, 2020
0.6880
0.7572
0.6630
0.7400
289,065
+0.07(+9.78%)
Jan 07, 2020
0.6600
0.6741
0.6247
0.6741
303,430
+0.02(+3.53%)
Jan 06, 2020
0.6727
0.7060
0.6200
0.6511
165,485
-0.04(-5.50%)
Jan 03, 2020
0.6730
0.6984
0.6725
0.6890
22,800
-0.01(-2.08%)
Jan 02, 2020
0.7120
0.7120
0.6720
0.7036
57,708
+0.01(+1.22%)
Dec 31, 2019
0.6900
0.7061
0.6637
0.6951
29,300
+0.02(+2.81%)
Dec 30, 2019
0.6779
0.6795
0.6281
0.6761
81,335
-0.01(-2.01%)
Dec 27, 2019
0.6927
0.7070
0.6700
0.6900
87,500
-0.02(-3.16%)
Dec 26, 2019
0.6685
0.7199
0.6500
0.7125
32,370
+0.02(+3.55%)
Dec 24, 2019
0.6972
0.6972
0.6731
0.6881
21,900
-0.01(-0.85%)
Dec 23, 2019
0.6780
0.7043
0.6780
0.6940
52,112
-0.01(-0.86%)
Dec 20, 2019
0.7080
0.7117
0.7000
0.7000
23,000
-0.00(-0.43%)
Dec 19, 2019
0.6888
0.7110
0.6820
0.7030
30,499
+0.01(+1.17%)
Dec 18, 2019
0.6820
0.7141
0.6700
0.6949
70,434
+0.02(+2.49%)
Dec 17, 2019
0.6901
0.6957
0.6626
0.6780
74,462
-0.01(-1.44%)
Dec 16, 2019
0.7050
0.7143
0.6660
0.6879
86,859
+0.01(+1.91%)
Dec 13, 2019
0.7120
0.7776
0.6700
0.6750
221,600
-0.01(-1.46%)
Dec 12, 2019
0.6262
0.6850
0.6262
0.6850
43,550
+0.08(+13.75%)
Dec 11, 2019
0.6201
0.6201
0.5950
0.6022
76,394
-0.01(-2.08%)
Dec 10, 2019
0.6481
0.6481
0.6010
0.6150
27,490
-0.02(-2.38%)
Dec 09, 2019
0.6230
0.6500
0.6230
0.6300
64,016
+0.03(+4.69%)
Dec 06, 2019
0.6069
0.6120
0.5937
0.6018
20,200
+0.00(+0.05%)
Dec 05, 2019
0.6251
0.6276
0.5978
0.6015
80,334
-0.02(-2.65%)
Dec 04, 2019
0.6300
0.6320
0.6100
0.6179
60,134
-0.00(-0.34%)
Dec 03, 2019
0.6288
0.6657
0.6200
0.6200
30,923
-0.01(-1.49%)
Dec 02, 2019
0.6942
0.6980
0.6293
0.6294
58,794
-0.03(-4.64%)
Nov 29, 2019
0.6657
0.6779
0.6600
0.6600
37,000
-0.03(-3.94%)
Nov 27, 2019
0.6502
0.6903
0.6304
0.6871
229,000
+0.01(+2.16%)
Nov 26, 2019
0.7117
0.7117
0.6465
0.6726
189,810
-0.03(-3.91%)
Nov 25, 2019
0.7240
0.7300
0.6862
0.7000
86,876
-0.02(-3.34%)
Nov 22, 2019
0.7965
0.7965
0.7242
0.7242
89,400
-0.05(-5.95%)
Nov 21, 2019
0.7720
0.8170
0.7520
0.7700
105,521
+0.01(+0.65%)
Nov 20, 2019
0.7172
0.7875
0.7124
0.7650
238,344
+0.11(+16.08%)
Nov 19, 2019
0.6256
0.6836
0.5916
0.6590
101,856
+0.04(+6.29%)
Nov 18, 2019
0.6116
0.6200
0.5800
0.6200
182,720
+0.01(+2.19%)
Nov 15, 2019
0.6003
0.6090
0.5610
0.6067
465,600
+0.01(+1.05%)
Nov 14, 2019
0.5860
0.6304
0.5620
0.6004
170,520
-0.04(-6.19%)
Nov 13, 2019
0.6750
0.6999
0.6400
0.6400
121,966
-0.04(-5.91%)
Nov 12, 2019
0.7250
0.7250
0.6708
0.6802
160,351
-0.04(-6.18%)
Nov 11, 2019
0.7850
0.7850
0.7200
0.7250
41,953
-0.03(-3.85%)
Nov 08, 2019
0.7223
0.7550
0.7100
0.7540
47,000
+0.02(+3.08%)
Nov 07, 2019
0.7792
0.7846
0.7300
0.7315
48,407
-0.02(-2.86%)
Nov 06, 2019
0.7387
0.7537
0.7000
0.7530
129,630
+0.00(+0.40%)
Nov 05, 2019
0.7664
0.7664
0.7407
0.7500
30,043
-0.03(-3.47%)
Nov 04, 2019
0.8200
0.8200
0.7670
0.7770
108,113
-0.00(-0.38%)
Nov 01, 2019
0.8110
0.8176
0.7760
0.7800
106,700
-0.03(-4.29%)
Oct 31, 2019
0.8215
0.8259
0.8000
0.8150
27,668
+0.01(+0.67%)
Oct 30, 2019
0.8354
0.8409
0.8051
0.8096
67,272
-0.03(-3.18%)
Oct 29, 2019
0.8750
0.8871
0.8043
0.8362
77,954
-0.04(-5.10%)
Oct 28, 2019
0.9057
0.9200
0.8680
0.8811
55,269
-0.03(-2.99%)
Oct 25, 2019
0.8900
0.9126
0.8672
0.9083
42,100
+0.04(+4.75%)
Oct 24, 2019
0.8930
0.8930
0.8500
0.8671
82,592
-0.02(-2.03%)
Oct 23, 2019
0.9090
0.9090
0.8500
0.8851
44,359
+0.02(+2.44%)
Oct 22, 2019
0.8979
0.9046
0.8600
0.8640
73,258
-0.05(-5.57%)
Oct 21, 2019
0.8940
0.9370
0.8940
0.9150
31,266
+0.00(+0.00%)
Oct 18, 2019
0.9285
0.9420
0.9037
0.9150
28,200
-0.03(-3.42%)
Oct 17, 2019
0.9670
0.9670
0.9037
0.9474
53,766
+0.03(+2.98%)
Oct 16, 2019
0.9210
0.9700
0.8940
0.9200
86,930
-0.03(-3.39%)
Oct 15, 2019
0.8930
0.9600
0.8930
0.9523
220,867
+0.08(+9.46%)
Oct 14, 2019
0.9156
0.9299
0.8383
0.8700
45,415
-0.02(-2.47%)
Oct 11, 2019
0.8700
0.9300
0.8500
0.8920
135,000
-0.03(-3.04%)
Oct 10, 2019
0.9300
0.9442
0.8920
0.9200
68,526
-0.02(-1.69%)
Oct 09, 2019
0.8976
0.9358
0.8768
0.9358
39,348
+0.05(+5.48%)
Oct 08, 2019
0.9051
0.9112
0.8833
0.8872
36,375
-0.01(-1.18%)
Oct 07, 2019
0.9250
0.9280
0.8800
0.8978
54,986
-0.02(-2.41%)
Oct 04, 2019
0.9550
0.9550
0.9000
0.9200
115,500
-0.03(-3.18%)
Oct 03, 2019
0.9000
0.9746
0.9000
0.9502
78,601
+0.04(+4.20%)
Oct 02, 2019
0.8080
0.9300
0.7950
0.9119
273,083
+0.04(+5.09%)
Oct 01, 2019
0.8845
0.9019
0.8643
0.8677
84,384
-0.03(-2.85%)
Sep 30, 2019
0.9410
0.9637
0.8400
0.8932
281,477
-0.05(-4.98%)
Sep 27, 2019
0.9694
0.9858
0.9350
0.9400
151,200
-0.04(-4.11%)
Sep 26, 2019
0.9929
0.9930
0.9400
0.9803
90,137
+0.00(+0.14%)
Sep 25, 2019
1.015
1.030
0.9298
0.9789
337,171
-0.03(-3.08%)
Sep 24, 2019
1.068
1.069
0.9924
1.010
158,611
-0.07(-6.91%)
Sep 23, 2019
1.110
1.110
1.045
1.085
43,843
+0.02(+2.36%)
Sep 20, 2019
1.100
1.110
1.050
1.060
195,800
-0.08(-7.02%)
Sep 19, 2019
1.183
1.194
1.140
1.140
92,172
-0.04(-3.39%)
Sep 18, 2019
1.225
1.245
1.175
1.180
456,291
-0.03(-2.54%)
Sep 17, 2019
1.280
1.280
1.170
1.211
220,227
+0.02(+1.75%)
Sep 16, 2019
1.250
1.280
1.180
1.190
308,410
+0.01(+0.85%)
Sep 13, 2019
1.107
1.180
1.100
1.180
170,500
+0.05(+4.42%)
Sep 12, 2019
1.104
1.130
1.090
1.130
87,708
+0.01(+0.45%)
Sep 11, 2019
1.088
1.130
1.060
1.125
74,393
+0.06(+6.12%)
Sep 10, 2019
1.120
1.122
1.060
1.060
66,275
-0.06(-5.36%)
Sep 09, 2019
1.120
1.140
1.083
1.120
125,361
+0.01(+0.90%)
Sep 06, 2019
1.079
1.125
1.050
1.110
86,600
+0.04(+4.13%)
Sep 05, 2019
1.040
1.069
1.030
1.066
54,808
+0.02(+1.62%)
Sep 04, 2019
1.031
1.050
1.009
1.049
78,443
+0.05(+4.90%)
Sep 03, 2019
1.006
1.020
0.9670
1.000
95,607
+0.03(+2.56%)
Aug 30, 2019
1.010
1.010
0.9735
0.9750
53,500
-0.01(-0.80%)
Aug 29, 2019
0.8954
0.9979
0.8900
0.9829
73,771
+0.07(+7.22%)
Aug 28, 2019
0.9700
0.9700
0.7998
0.9167
172,763
-0.04(-4.51%)
Aug 27, 2019
0.9700
0.9900
0.9131
0.9600
140,633
-0.03(-2.96%)
Aug 26, 2019
0.9900
1.050
0.9379
0.9893
117,139
-0.02(-2.05%)
Aug 23, 2019
1.056
1.056
0.9800
1.010
204,600
-0.04(-3.38%)
Aug 22, 2019
1.041
1.057
1.010
1.045
73,301
-0.00(-0.45%)
Aug 21, 2019
1.050
1.067
1.020
1.050
205,292
-0.01(-0.94%)
Aug 20, 2019
1.069
1.075
1.030
1.060
59,309
-0.00(-0.09%)
Aug 19, 2019
1.099
1.130
1.050
1.061
180,785
-0.01(-0.84%)
Aug 16, 2019
1.065
1.100
1.050
1.070
279,800
+0.04(+3.88%)
Aug 15, 2019
1.092
1.100
1.000
1.030
194,507
-0.08(-7.08%)
Aug 14, 2019
1.143
1.143
1.080
1.109
88,459
-0.02(-1.90%)
Aug 13, 2019
1.131
1.150
1.091
1.130
114,703
+0.01(+0.90%)
Aug 12, 2019
1.070
1.140
1.040
1.120
265,973
+0.08(+7.68%)
Aug 09, 2019
1.050
1.063
1.020
1.040
38,300
-0.01(-0.95%)
Aug 08, 2019
1.048
1.070
1.015
1.050
177,983
+0.03(+3.36%)
Aug 07, 2019
1.020
1.034
0.9900
1.016
52,024
-0.02(-1.75%)
Aug 06, 2019
1.000
1.062
1.000
1.034
188,921
+0.01(+1.12%)
Aug 05, 2019
1.030
1.050
0.9900
1.022
61,848
-0.01(-0.73%)
Aug 02, 2019
1.040
1.050
0.9842
1.030
136,300
+0.03(+3.25%)
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.