Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerald Health Therapeutics Inc (OP: EMHTF )

0.0405 UNCHANGED
Last Price Updated: 3:42 PM EST, Nov 11, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.1495 0.1670 0.1360 0.1568 1,312,900 +0.01(+9.65%)
Jul 30, 2020 0.1450 0.1481 0.1398 0.1430 163,804 -0.00(-1.85%)
Jul 29, 2020 0.1500 0.1630 0.1380 0.1457 225,124 -0.00(-2.87%)
Jul 28, 2020 0.1363 0.1520 0.1363 0.1500 215,369 +0.00(+0.00%)
Jul 27, 2020 0.1470 0.1545 0.1390 0.1500 190,128 +0.00(+1.97%)
Jul 24, 2020 0.1408 0.1500 0.1400 0.1471 135,000 +0.00(+1.45%)
Jul 23, 2020 0.1408 0.1500 0.1408 0.1450 262,752 +0.00(+2.40%)
Jul 22, 2020 0.1538 0.1538 0.1365 0.1416 194,475 +0.00(+0.00%)
Jul 21, 2020 0.1300 0.1468 0.1300 0.1416 128,117 +0.01(+7.68%)
Jul 20, 2020 0.1300 0.1500 0.1300 0.1315 335,252 -0.01(-7.33%)
Jul 17, 2020 0.1500 0.1500 0.1300 0.1419 196,400 +0.00(+0.42%)
Jul 16, 2020 0.1492 0.1500 0.1350 0.1413 443,656 -0.01(-5.80%)
Jul 15, 2020 0.1320 0.1500 0.1310 0.1500 278,521 +0.01(+6.91%)
Jul 14, 2020 0.1402 0.1474 0.1320 0.1403 134,222 -0.00(-3.31%)
Jul 13, 2020 0.1350 0.1456 0.1274 0.1451 344,286 +0.02(+11.62%)
Jul 10, 2020 0.1200 0.1340 0.1200 0.1300 221,500 +0.00(+3.01%)
Jul 09, 2020 0.1250 0.1347 0.1224 0.1262 261,092 -0.00(-2.92%)
Jul 08, 2020 0.1263 0.1319 0.1203 0.1300 285,056 +0.00(+1.88%)
Jul 07, 2020 0.1272 0.1376 0.1250 0.1276 284,307 -0.01(-6.52%)
Jul 06, 2020 0.1355 0.1390 0.1273 0.1365 273,386 +0.01(+4.36%)
Jul 02, 2020 0.1251 0.1700 0.1251 0.1308 397,800 -0.01(-6.57%)
Jul 01, 2020 0.1245 0.1500 0.1205 0.1400 509,806 +0.01(+8.28%)
Jun 30, 2020 0.1240 0.1344 0.1200 0.1293 422,672 -0.00(-3.51%)
Jun 29, 2020 0.1340 0.1450 0.1250 0.1340 471,422 -0.00(-2.55%)
Jun 26, 2020 0.1405 0.1467 0.1298 0.1375 114,900 -0.00(-2.27%)
Jun 25, 2020 0.1425 0.1487 0.1336 0.1407 223,059 -0.00(-1.26%)
Jun 24, 2020 0.1429 0.1561 0.1400 0.1425 188,427 -0.00(-2.20%)
Jun 23, 2020 0.1537 0.1537 0.1440 0.1457 203,591 -0.00(-2.87%)
Jun 22, 2020 0.1390 0.1920 0.1390 0.1500 323,966 +0.00(+1.28%)
Jun 19, 2020 0.1800 0.1800 0.1400 0.1481 900,800 -0.03(-16.89%)
Jun 18, 2020 0.1596 0.1782 0.1596 0.1782 191,156 +0.01(+6.26%)
Jun 17, 2020 0.1655 0.1735 0.1601 0.1677 159,316 +0.00(+2.69%)
Jun 16, 2020 0.2125 0.2125 0.1620 0.1633 295,961 -0.01(-5.33%)
Jun 15, 2020 0.1750 0.1800 0.1629 0.1725 230,538 -0.00(-2.27%)
Jun 12, 2020 0.1683 0.1955 0.1600 0.1765 198,200 +0.01(+4.87%)
Jun 11, 2020 0.1850 0.1912 0.1630 0.1683 598,082 -0.02(-9.95%)
Jun 10, 2020 0.2187 0.2187 0.1800 0.1869 537,299 -0.01(-3.51%)
Jun 09, 2020 0.2000 0.2050 0.1880 0.1937 344,695 +0.00(+0.89%)
Jun 08, 2020 0.2000 0.2099 0.1890 0.1920 449,526 -0.00(-1.54%)
Jun 05, 2020 0.2101 0.2101 0.1848 0.1950 486,300 +0.00(+0.00%)
Jun 04, 2020 0.1886 0.1975 0.1842 0.1950 196,199 +0.01(+2.63%)
Jun 03, 2020 0.2061 0.2061 0.1800 0.1900 647,331 -0.01(-3.06%)
Jun 02, 2020 0.2058 0.2171 0.1905 0.1960 310,289 -0.00(-2.00%)
Jun 01, 2020 0.2000 0.2200 0.1872 0.2000 342,325 +0.00(+0.00%)
May 29, 2020 0.1900 0.2073 0.1779 0.2000 403,300 +0.01(+4.71%)
May 28, 2020 0.1670 0.2091 0.1640 0.1910 1,365,592 +0.02(+14.99%)
May 27, 2020 0.1800 0.1911 0.1620 0.1661 732,705 -0.00(-2.35%)
May 26, 2020 0.1686 0.1755 0.1539 0.1701 1,220,307 +0.01(+6.71%)
May 22, 2020 0.1667 0.1667 0.1400 0.1594 889,600 +0.01(+8.66%)
May 21, 2020 0.1950 0.1950 0.1404 0.1467 545,979 -0.02(-12.21%)
May 20, 2020 0.2000 0.2100 0.1500 0.1671 1,078,172 -0.03(-13.37%)
May 19, 2020 0.1800 0.2100 0.1500 0.1929 770,240 +0.02(+11.31%)
May 18, 2020 0.1534 0.1848 0.1100 0.1733 992,483 +0.05(+45.39%)
May 15, 2020 0.1090 0.1331 0.1090 0.1192 393,100 +0.00(+3.38%)
May 14, 2020 0.1196 0.1230 0.1100 0.1153 168,137 -0.00(-3.60%)
May 13, 2020 0.1119 0.1323 0.1119 0.1196 413,602 -0.00(-0.75%)
May 12, 2020 0.1100 0.1233 0.1100 0.1205 241,300 +0.00(+1.26%)
May 11, 2020 0.1100 0.1222 0.1100 0.1190 141,382 +0.00(+1.02%)
May 08, 2020 0.1437 0.1437 0.1120 0.1178 151,500 +0.00(+1.55%)
May 07, 2020 0.1175 0.1189 0.1086 0.1160 126,287 +0.00(+0.87%)
May 06, 2020 0.1060 0.1208 0.1060 0.1150 75,340 -0.00(-2.62%)
May 05, 2020 0.1236 0.1236 0.1145 0.1181 150,411 -0.00(-2.32%)
May 04, 2020 0.1100 0.1250 0.1100 0.1209 261,362 -0.00(-0.98%)
May 01, 2020 0.1135 0.1244 0.1120 0.1221 138,700 -0.00(-0.57%)
Apr 30, 2020 0.1300 0.1674 0.1166 0.1228 394,124 -0.01(-4.14%)
Apr 29, 2020 0.1300 0.1379 0.1200 0.1281 568,690 +0.01(+6.48%)
Apr 28, 2020 0.1346 0.1346 0.1130 0.1203 176,818 +0.00(+0.25%)
Apr 27, 2020 0.1320 0.1320 0.1081 0.1200 454,483 +0.00(+4.35%)
Apr 24, 2020 0.1050 0.1189 0.1050 0.1150 326,900 +0.01(+4.55%)
Apr 23, 2020 0.1165 0.1200 0.1100 0.1100 164,758 -0.01(-4.35%)
Apr 22, 2020 0.1060 0.1200 0.1060 0.1150 113,082 +0.00(+0.00%)
Apr 21, 2020 0.1063 0.1160 0.1063 0.1150 107,011 +0.01(+6.09%)
Apr 20, 2020 0.1080 0.1300 0.1060 0.1084 345,186 -0.01(-9.67%)
Apr 17, 2020 0.1075 0.1200 0.1075 0.1200 161,200 +0.00(+3.72%)
Apr 16, 2020 0.1310 0.1310 0.1112 0.1157 163,073 -0.00(-3.58%)
Apr 15, 2020 0.1300 0.1300 0.1120 0.1200 159,969 +0.00(+1.18%)
Apr 14, 2020 0.1168 0.1262 0.1135 0.1186 229,611 +0.00(+1.89%)
Apr 13, 2020 0.1233 0.1420 0.1145 0.1164 265,519 -0.01(-5.60%)
Apr 09, 2020 0.1452 0.1452 0.1070 0.1233 560,500 +0.01(+6.94%)
Apr 08, 2020 0.1130 0.1191 0.1030 0.1153 430,409 -0.00(-0.69%)
Apr 07, 2020 0.1113 0.1290 0.1100 0.1161 165,531 +0.00(+1.40%)
Apr 06, 2020 0.1123 0.1202 0.1077 0.1145 339,711 +0.00(+2.05%)
Apr 03, 2020 0.1030 0.1165 0.1030 0.1122 184,600 +0.01(+11.09%)
Apr 02, 2020 0.1631 0.1631 0.1010 0.1010 794,155 -0.01(-11.56%)
Apr 01, 2020 0.1400 0.1840 0.1141 0.1142 596,507 -0.03(-18.43%)
Mar 31, 2020 0.1481 0.1680 0.1400 0.1400 662,251 -0.01(-5.15%)
Mar 30, 2020 0.1672 0.1672 0.1341 0.1476 235,227 +0.01(+4.02%)
Mar 27, 2020 0.1195 0.1540 0.1195 0.1419 642,500 +0.02(+11.91%)
Mar 26, 2020 0.1150 0.1500 0.1030 0.1268 611,574 +0.02(+13.52%)
Mar 25, 2020 0.1404 0.1449 0.1050 0.1117 219,543 -0.00(-2.19%)
Mar 24, 2020 0.1404 0.1476 0.1090 0.1142 1,009,247 +0.00(+1.06%)
Mar 23, 2020 0.1140 0.1190 0.0950 0.1130 160,166 -0.00(-0.53%)
Mar 20, 2020 0.1000 0.1265 0.0840 0.1136 271,600 +0.01(+9.76%)
Mar 19, 2020 0.1160 0.1320 0.0700 0.1035 664,625 +0.02(+28.25%)
Mar 18, 2020 0.1191 0.1225 0.0807 0.0807 739,631 -0.04(-30.49%)
Mar 17, 2020 0.1040 0.1225 0.1023 0.1161 179,340 +0.00(+3.85%)
Mar 16, 2020 0.1268 0.1400 0.0990 0.1118 366,154 -0.01(-11.55%)
Mar 13, 2020 0.0900 0.1501 0.0900 0.1264 407,000 +0.02(+17.25%)
Mar 12, 2020 0.0900 0.1527 0.0900 0.1078 417,474 -0.02(-13.27%)
Mar 11, 2020 0.1431 0.1470 0.1240 0.1243 245,386 -0.02(-14.28%)
Mar 10, 2020 0.1500 0.1552 0.1360 0.1450 222,648 -0.00(-1.96%)
Mar 09, 2020 0.1500 0.1810 0.1334 0.1479 318,808 -0.01(-4.58%)
Mar 06, 2020 0.1700 0.1800 0.1500 0.1550 183,500 -0.02(-8.98%)
Mar 05, 2020 0.1890 0.2045 0.1623 0.1703 256,522 -0.02(-9.37%)
Mar 04, 2020 0.1999 0.2090 0.1709 0.1879 177,128 -0.00(-0.53%)
Mar 03, 2020 0.1854 0.2167 0.1570 0.1889 973,208 +0.04(+25.93%)
Mar 02, 2020 0.1300 0.1859 0.1300 0.1500 289,468 +0.01(+8.46%)
Feb 28, 2020 0.1493 0.1758 0.1202 0.1383 477,100 -0.02(-9.90%)
Feb 27, 2020 0.1510 0.1765 0.1450 0.1535 448,467 -0.01(-6.97%)
Feb 26, 2020 0.1600 0.1700 0.1530 0.1650 433,293 +0.01(+3.13%)
Feb 25, 2020 0.1676 0.1676 0.1600 0.1600 291,565 -0.00(-0.62%)
Feb 24, 2020 0.1640 0.1782 0.1610 0.1610 550,083 -0.02(-10.01%)
Feb 21, 2020 0.1710 0.1797 0.1680 0.1789 381,700 -0.00(-0.22%)
Feb 20, 2020 0.1700 0.1826 0.1655 0.1793 240,738 +0.01(+6.66%)
Feb 19, 2020 0.1624 0.1872 0.1600 0.1681 268,782 +0.00(+1.69%)
Feb 18, 2020 0.1640 0.1833 0.1561 0.1653 534,535 +0.01(+3.12%)
Feb 14, 2020 0.2000 0.2061 0.1603 0.1603 649,200 -0.03(-16.86%)
Feb 13, 2020 0.2000 0.2050 0.1904 0.1928 203,910 -0.01(-4.79%)
Feb 12, 2020 0.2040 0.2125 0.1911 0.2025 227,336 -0.00(-0.25%)
Feb 11, 2020 0.2000 0.2145 0.1902 0.2030 307,868 +0.00(+0.10%)
Feb 10, 2020 0.2010 0.2200 0.2000 0.2028 383,462 -0.01(-5.94%)
Feb 07, 2020 0.2078 0.2239 0.2078 0.2156 342,800 -0.00(-1.28%)
Feb 06, 2020 0.2170 0.2270 0.2121 0.2184 455,143 -0.00(-0.27%)
Feb 05, 2020 0.2167 0.2443 0.2100 0.2190 376,411 -0.01(-2.49%)
Feb 04, 2020 0.2151 0.2347 0.2151 0.2246 230,441 -0.00(-0.97%)
Feb 03, 2020 0.2200 0.2335 0.2200 0.2268 88,795 -0.01(-2.95%)
Jan 31, 2020 0.2264 0.2500 0.2240 0.2337 133,900 +0.01(+3.22%)
Jan 30, 2020 0.2838 0.2838 0.2200 0.2264 155,176 +0.00(+0.53%)
Jan 29, 2020 0.2443 0.2498 0.2250 0.2252 158,192 -0.01(-5.02%)
Jan 28, 2020 0.2340 0.2910 0.2300 0.2371 229,688 +0.00(+0.17%)
Jan 27, 2020 0.2380 0.2910 0.2320 0.2367 421,087 -0.01(-5.70%)
Jan 24, 2020 0.2700 0.2700 0.2500 0.2510 392,300 -0.01(-3.83%)
Jan 23, 2020 0.2630 0.2800 0.2600 0.2610 328,824 -0.01(-5.09%)
Jan 22, 2020 0.2600 0.2959 0.2575 0.2750 198,823 +0.01(+2.23%)
Jan 21, 2020 0.2674 0.2800 0.2600 0.2690 435,682 +0.01(+2.59%)
Jan 17, 2020 0.2500 0.2700 0.2472 0.2622 838,500 +0.01(+4.88%)
Jan 16, 2020 0.2800 0.3027 0.2463 0.2500 1,836,370 -0.02(-8.19%)
Jan 15, 2020 0.2380 0.3241 0.2310 0.2723 713,611 +0.03(+13.46%)
Jan 14, 2020 0.2431 0.2700 0.2360 0.2400 422,743 -0.01(-5.66%)
Jan 13, 2020 0.2500 0.2596 0.2350 0.2544 256,444 +0.01(+2.29%)
Jan 10, 2020 0.2800 0.2800 0.2431 0.2487 267,900 -0.01(-4.12%)
Jan 09, 2020 0.2500 0.3167 0.2417 0.2594 270,455 +0.01(+3.76%)
Jan 08, 2020 0.2500 0.2559 0.2300 0.2500 235,778 +0.01(+3.31%)
Jan 07, 2020 0.2360 0.2500 0.2331 0.2420 212,122 +0.00(+0.83%)
Jan 06, 2020 0.2480 0.2600 0.2330 0.2400 288,786 -0.00(-1.07%)
Jan 03, 2020 0.2496 0.2496 0.2335 0.2426 158,100 +0.00(+0.25%)
Jan 02, 2020 0.2453 0.2561 0.2380 0.2420 332,915 +0.00(+0.33%)
Dec 31, 2019 0.2466 0.2510 0.2280 0.2412 568,000 -0.00(-0.74%)
Dec 30, 2019 0.2500 0.2585 0.2300 0.2430 497,999 -0.01(-5.12%)
Dec 27, 2019 0.2800 0.3100 0.2500 0.2561 481,300 -0.03(-9.18%)
Dec 26, 2019 0.2531 0.3100 0.2531 0.2820 486,886 +0.02(+9.09%)
Dec 24, 2019 0.2550 0.2671 0.2500 0.2585 283,400 +0.01(+2.38%)
Dec 23, 2019 0.2400 0.2757 0.2400 0.2525 683,779 +0.01(+5.16%)
Dec 20, 2019 0.2140 0.2800 0.2140 0.2401 453,000 +0.02(+8.69%)
Dec 19, 2019 0.2078 0.2261 0.2056 0.2209 600,601 +0.01(+5.19%)
Dec 18, 2019 0.2190 0.2363 0.2100 0.2100 396,904 -0.02(-8.58%)
Dec 17, 2019 0.2410 0.2600 0.2230 0.2297 505,143 -0.02(-6.24%)
Dec 16, 2019 0.3288 0.3288 0.2389 0.2450 799,083 -0.04(-14.04%)
Dec 13, 2019 0.2200 0.2900 0.2155 0.2850 1,249,900 +0.07(+32.56%)
Dec 12, 2019 0.2200 0.2260 0.2000 0.2150 474,672 -0.00(-1.19%)
Dec 11, 2019 0.2162 0.2297 0.2100 0.2176 394,020 -0.01(-3.29%)
Dec 10, 2019 0.2397 0.2751 0.2211 0.2250 431,904 -0.01(-6.13%)
Dec 09, 2019 0.2310 0.2725 0.2244 0.2397 525,498 -0.00(-0.12%)
Dec 06, 2019 0.2514 0.2634 0.2269 0.2400 558,100 -0.01(-4.00%)
Dec 05, 2019 0.2510 0.2773 0.2328 0.2500 556,067 -0.01(-2.19%)
Dec 04, 2019 0.2825 0.2900 0.2551 0.2556 289,027 -0.02(-6.44%)
Dec 03, 2019 0.3250 0.3250 0.2501 0.2732 1,301,531 -0.03(-11.15%)
Dec 02, 2019 0.3159 0.3189 0.3000 0.3075 288,964 -0.01(-3.61%)
Nov 29, 2019 0.3250 0.3300 0.3051 0.3190 89,200 -0.01(-1.76%)
Nov 27, 2019 0.2900 0.3307 0.2900 0.3247 217,200 +0.02(+8.23%)
Nov 26, 2019 0.3137 0.3137 0.2989 0.3000 512,497 -0.02(-4.76%)
Nov 25, 2019 0.3200 0.3400 0.3100 0.3150 383,888 -0.01(-4.11%)
Nov 22, 2019 0.3900 0.4683 0.3285 0.3285 431,200 -0.05(-13.55%)
Nov 21, 2019 0.3450 0.4099 0.3450 0.3800 1,284,365 +0.04(+10.47%)
Nov 20, 2019 0.3120 0.3700 0.3120 0.3440 698,172 +0.02(+7.50%)
Nov 19, 2019 0.3050 0.3330 0.2910 0.3200 596,286 +0.02(+5.54%)
Nov 18, 2019 0.3700 0.3794 0.2866 0.3032 1,237,302 -0.07(-18.05%)
Nov 15, 2019 0.4429 0.4429 0.3557 0.3700 789,800 -0.04(-10.30%)
Nov 14, 2019 0.4476 0.4500 0.3976 0.4125 470,387 -0.04(-8.33%)
Nov 13, 2019 0.4875 0.5333 0.4327 0.4500 549,652 -0.05(-10.00%)
Nov 12, 2019 0.5985 0.5985 0.4980 0.5000 217,355 -0.02(-3.85%)
Nov 11, 2019 0.5130 0.5750 0.5100 0.5200 210,993 -0.05(-8.95%)
Nov 08, 2019 0.5300 0.5937 0.5020 0.5711 158,500 +0.06(+11.52%)
Nov 07, 2019 0.5500 0.5609 0.5000 0.5121 291,040 -0.03(-5.92%)
Nov 06, 2019 0.6022 0.6022 0.5424 0.5443 196,698 -0.05(-7.75%)
Nov 05, 2019 0.6332 0.6400 0.5800 0.5900 239,622 -0.02(-3.75%)
Nov 04, 2019 0.6900 0.6900 0.6100 0.6130 235,492 -0.03(-4.22%)
Nov 01, 2019 0.6106 0.6766 0.6106 0.6400 566,400 +0.02(+3.23%)
Oct 31, 2019 0.5900 0.6361 0.5900 0.6200 114,678 +0.04(+6.80%)
Oct 30, 2019 0.5710 0.6099 0.5710 0.5805 163,299 -0.01(-2.44%)
Oct 29, 2019 0.6639 0.6720 0.5950 0.5950 357,264 -0.07(-10.38%)
Oct 28, 2019 0.6850 0.6950 0.6400 0.6639 192,154 -0.02(-2.80%)
Oct 25, 2019 0.7050 0.7081 0.6664 0.6830 157,900 -0.02(-2.43%)
Oct 24, 2019 0.7715 0.7715 0.6657 0.7000 92,643 -0.01(-0.85%)
Oct 23, 2019 0.6640 0.7889 0.6640 0.7060 123,044 +0.01(+2.08%)
Oct 22, 2019 0.7393 0.8100 0.6736 0.6916 189,304 -0.02(-2.95%)
Oct 21, 2019 0.6885 0.7800 0.6586 0.7126 159,448 +0.01(+1.80%)
Oct 18, 2019 0.7780 0.8715 0.7000 0.7000 222,600 -0.06(-7.53%)
Oct 17, 2019 0.6680 0.7687 0.6680 0.7570 339,703 +0.09(+13.14%)
Oct 16, 2019 0.6373 0.6800 0.5700 0.6691 484,753 +0.04(+7.07%)
Oct 15, 2019 0.7600 0.7600 0.6249 0.6249 405,072 -0.12(-15.57%)
Oct 14, 2019 0.7648 0.7950 0.7000 0.7401 186,092 -0.02(-2.55%)
Oct 11, 2019 0.7695 0.8902 0.7500 0.7595 243,600 -0.02(-2.63%)
Oct 10, 2019 0.9020 0.9330 0.7707 0.7800 293,210 -0.12(-13.81%)
Oct 09, 2019 0.9140 0.9758 0.8980 0.9050 186,630 -0.04(-4.74%)
Oct 08, 2019 1.000 1.020 0.9460 0.9500 167,701 -0.04(-3.65%)
Oct 07, 2019 1.020 1.050 0.9800 0.9860 199,091 +0.03(+2.71%)
Oct 04, 2019 1.075 1.120 0.9500 0.9600 208,400 -0.01(-1.42%)
Oct 03, 2019 0.9570 0.9779 0.9200 0.9738 127,255 +0.02(+2.46%)
Oct 02, 2019 0.8820 0.9800 0.8091 0.9504 359,250 +0.03(+2.72%)
Oct 01, 2019 0.9990 0.9990 0.9000 0.9252 612,111 -0.05(-5.21%)
Sep 30, 2019 1.060 1.105 0.9221 0.9761 595,892 -0.12(-10.81%)
Sep 27, 2019 1.170 1.170 1.076 1.094 315,900 -0.07(-5.66%)
Sep 26, 2019 1.200 1.225 1.140 1.160 149,509 -0.02(-2.09%)
Sep 25, 2019 1.165 1.220 1.140 1.185 372,267 -0.03(-2.49%)
Sep 24, 2019 1.160 1.230 1.160 1.215 155,412 +0.02(+1.25%)
Sep 23, 2019 1.190 1.230 1.180 1.200 219,596 -0.02(-1.80%)
Sep 20, 2019 1.208 1.240 1.190 1.222 265,800 +0.02(+1.66%)
Sep 19, 2019 1.210 1.245 1.170 1.202 300,646 -0.03(-2.51%)
Sep 18, 2019 1.190 1.310 1.190 1.233 100,242 -0.00(-0.22%)
Sep 17, 2019 1.277 1.300 1.220 1.236 271,500 -0.04(-3.35%)
Sep 16, 2019 1.310 1.350 1.270 1.278 231,055 -0.05(-3.87%)
Sep 13, 2019 1.332 1.365 1.290 1.330 114,100 -0.00(-0.01%)
Sep 12, 2019 1.330 1.400 1.310 1.330 165,785 -0.05(-3.96%)
Sep 11, 2019 1.510 1.510 1.368 1.385 237,987 -0.02(-1.77%)
Sep 10, 2019 1.394 1.424 1.340 1.410 121,090 +0.02(+1.44%)
Sep 09, 2019 1.500 1.530 1.390 1.390 354,457 -0.05(-3.47%)
Sep 06, 2019 1.390 1.460 1.390 1.440 333,900 +0.05(+3.60%)
Sep 05, 2019 1.470 1.490 1.330 1.390 264,734 +0.06(+4.17%)
Sep 04, 2019 1.320 1.468 1.290 1.334 228,362 +0.00(+0.32%)
Sep 03, 2019 1.340 1.350 1.270 1.330 329,392 -0.01(-0.75%)
Aug 30, 2019 1.440 1.440 1.319 1.340 195,200 -0.03(-2.19%)
Aug 29, 2019 1.425 1.460 1.340 1.370 247,911 -0.06(-4.20%)
Aug 28, 2019 1.275 1.438 1.250 1.430 423,777 +0.09(+6.72%)
Aug 27, 2019 1.380 1.570 1.339 1.340 222,943 -0.07(-4.93%)
Aug 26, 2019 1.650 1.650 1.400 1.409 337,437 -0.06(-4.12%)
Aug 23, 2019 1.510 1.565 1.410 1.470 206,900 -0.04(-2.51%)
Aug 22, 2019 1.487 1.600 1.480 1.508 147,864 +0.01(+0.90%)
Aug 21, 2019 1.540 1.540 1.460 1.494 239,321 -0.03(-1.69%)
Aug 20, 2019 1.561 1.561 1.480 1.520 104,007 +0.01(+0.66%)
Aug 19, 2019 1.550 1.590 1.500 1.510 130,006 -0.03(-1.95%)
Aug 16, 2019 1.480 1.540 1.480 1.540 154,100 +0.06(+4.33%)
Aug 15, 2019 1.530 1.690 1.444 1.476 249,386 -0.08(-5.38%)
Aug 14, 2019 1.680 1.770 1.550 1.560 477,119 -0.16(-9.30%)
Aug 13, 2019 1.470 1.723 1.470 1.720 574,730 +0.30(+21.41%)
Aug 12, 2019 1.458 1.515 1.407 1.417 292,313 +0.01(+0.48%)
Aug 09, 2019 1.580 1.615 1.380 1.410 251,500 -0.14(-9.03%)
Aug 08, 2019 1.575 1.680 1.540 1.550 146,101 -0.04(-2.27%)
Aug 07, 2019 1.650 1.660 1.540 1.586 209,654 -0.02(-1.49%)
Aug 06, 2019 1.700 2.003 1.600 1.610 418,304 -0.15(-8.52%)
Aug 05, 2019 1.755 1.790 1.700 1.760 198,497 -0.01(-0.56%)
Aug 02, 2019 1.590 1.770 1.590 1.770 194,700 +0.18(+11.32%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.