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

Marimed Inc (OP: MRMD )

0.2149 -0.0021 (-0.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.1300 0.1469 0.1300 0.1400 764,700 -0.01(-4.24%)
Jul 30, 2020 0.1415 0.1463 0.1400 0.1462 1,655,838 +0.00(+2.96%)
Jul 29, 2020 0.1465 0.1573 0.1400 0.1420 1,755,593 -0.02(-9.73%)
Jul 28, 2020 0.1630 0.1750 0.1450 0.1573 1,661,231 -0.01(-4.67%)
Jul 27, 2020 0.1589 0.1800 0.1571 0.1650 1,120,429 +0.01(+3.84%)
Jul 24, 2020 0.1599 0.1599 0.1550 0.1589 282,700 +0.01(+3.38%)
Jul 23, 2020 0.1420 0.1600 0.1420 0.1537 470,015 +0.01(+4.56%)
Jul 22, 2020 0.1539 0.1539 0.1351 0.1470 424,745 -0.00(-3.16%)
Jul 21, 2020 0.1399 0.1580 0.1311 0.1518 923,339 +0.02(+11.62%)
Jul 20, 2020 0.1350 0.1400 0.1285 0.1360 997,737 -0.00(-0.51%)
Jul 17, 2020 0.1369 0.1369 0.1310 0.1367 766,000 -0.00(-0.07%)
Jul 16, 2020 0.1400 0.1400 0.1325 0.1368 1,135,523 -0.00(-2.49%)
Jul 15, 2020 0.1400 0.1465 0.1400 0.1403 885,692 +0.00(+0.14%)
Jul 14, 2020 0.1490 0.1520 0.1385 0.1401 534,659 -0.01(-5.97%)
Jul 13, 2020 0.1400 0.1541 0.1351 0.1490 765,684 +0.01(+7.19%)
Jul 10, 2020 0.1380 0.1440 0.1368 0.1390 977,500 -0.00(-0.36%)
Jul 09, 2020 0.1470 0.1480 0.1380 0.1395 1,329,733 -0.01(-5.10%)
Jul 08, 2020 0.1510 0.1510 0.1410 0.1470 2,043,197 -0.00(-1.34%)
Jul 07, 2020 0.1500 0.1580 0.1480 0.1490 480,724 -0.00(-0.60%)
Jul 06, 2020 0.1401 0.1569 0.1401 0.1499 490,626 -0.00(-0.07%)
Jul 02, 2020 0.1471 0.1590 0.1471 0.1500 478,900 -0.00(-1.57%)
Jul 01, 2020 0.1571 0.1650 0.1470 0.1524 3,584,711 -0.00(-2.99%)
Jun 30, 2020 0.1650 0.1650 0.1550 0.1571 1,341,189 -0.01(-5.93%)
Jun 29, 2020 0.1650 0.1719 0.1590 0.1670 2,072,086 +0.00(+1.15%)
Jun 26, 2020 0.1601 0.1720 0.1601 0.1651 415,500 -0.01(-4.23%)
Jun 25, 2020 0.1750 0.1750 0.1630 0.1724 394,062 +0.00(+0.82%)
Jun 24, 2020 0.1789 0.1789 0.1600 0.1710 584,734 +0.00(+1.48%)
Jun 23, 2020 0.1611 0.1700 0.1600 0.1685 535,309 +0.00(+2.74%)
Jun 22, 2020 0.1700 0.1700 0.1610 0.1640 394,249 -0.00(-0.61%)
Jun 19, 2020 0.1640 0.1700 0.1600 0.1650 740,800 -0.00(-1.79%)
Jun 18, 2020 0.1610 0.1690 0.1550 0.1680 2,585,158 -0.00(-2.27%)
Jun 17, 2020 0.1750 0.1750 0.1600 0.1719 2,723,304 -0.00(-0.64%)
Jun 16, 2020 0.1721 0.1800 0.1640 0.1730 2,226,969 -0.01(-3.89%)
Jun 15, 2020 0.1790 0.1800 0.1641 0.1800 1,320,083 -0.00(-2.49%)
Jun 12, 2020 0.2000 0.2000 0.1730 0.1846 622,800 +0.01(+6.71%)
Jun 11, 2020 0.2100 0.2198 0.1700 0.1730 3,207,463 -0.03(-13.50%)
Jun 10, 2020 0.2200 0.2200 0.1952 0.2000 1,542,054 -0.01(-4.76%)
Jun 09, 2020 0.2420 0.2500 0.1902 0.2100 5,910,467 -0.01(-4.55%)
Jun 08, 2020 0.1989 0.2200 0.1850 0.2200 3,030,963 +0.04(+18.92%)
Jun 05, 2020 0.1910 0.1980 0.1801 0.1850 1,544,900 -0.01(-6.09%)
Jun 04, 2020 0.2000 0.2040 0.1850 0.1970 1,110,211 -0.00(-1.50%)
Jun 03, 2020 0.1960 0.2096 0.1920 0.2000 640,198 +0.01(+4.82%)
Jun 02, 2020 0.1825 0.2100 0.1825 0.1908 1,318,473 +0.01(+3.81%)
Jun 01, 2020 0.1850 0.1875 0.1700 0.1838 1,401,089 +0.00(+2.11%)
May 29, 2020 0.2010 0.2200 0.1720 0.1800 4,415,300 -0.02(-10.00%)
May 28, 2020 0.1950 0.2280 0.1910 0.2000 4,243,190 +0.00(+1.01%)
May 27, 2020 0.2090 0.2200 0.1850 0.1980 2,369,318 -0.01(-5.71%)
May 26, 2020 0.2499 0.2800 0.2000 0.2100 7,776,141 -0.03(-12.54%)
May 22, 2020 0.1601 0.2780 0.1520 0.2401 7,759,300 +0.09(+54.90%)
May 21, 2020 0.1520 0.1575 0.1400 0.1550 1,285,060 +0.00(+1.84%)
May 20, 2020 0.1650 0.1670 0.1438 0.1522 1,215,179 -0.00(-1.81%)
May 19, 2020 0.1600 0.1640 0.1470 0.1550 986,756 -0.01(-3.13%)
May 18, 2020 0.1440 0.1600 0.1401 0.1600 1,462,535 +0.02(+13.72%)
May 15, 2020 0.1490 0.1500 0.1300 0.1407 1,107,700 -0.00(-1.26%)
May 14, 2020 0.1590 0.1600 0.1388 0.1425 671,953 -0.01(-8.06%)
May 13, 2020 0.1700 0.1700 0.1501 0.1550 812,704 -0.01(-7.13%)
May 12, 2020 0.1301 0.1675 0.1301 0.1669 1,406,611 +0.03(+24.55%)
May 11, 2020 0.1440 0.1440 0.1330 0.1340 373,440 -0.00(-1.69%)
May 08, 2020 0.1448 0.1448 0.1301 0.1363 1,736,300 -0.01(-4.35%)
May 07, 2020 0.1440 0.1450 0.1351 0.1425 836,805 +0.00(+1.42%)
May 06, 2020 0.1450 0.1500 0.1350 0.1405 720,634 -0.00(-1.54%)
May 05, 2020 0.1600 0.1629 0.1421 0.1427 590,933 -0.02(-11.09%)
May 04, 2020 0.1600 0.1680 0.1540 0.1605 738,292 -0.00(-1.53%)
May 01, 2020 0.1500 0.1630 0.1400 0.1630 761,000 +0.01(+5.84%)
Apr 30, 2020 0.1395 0.1594 0.1327 0.1540 803,808 +0.01(+10.39%)
Apr 29, 2020 0.1450 0.1450 0.1375 0.1395 928,930 -0.00(-3.46%)
Apr 28, 2020 0.1590 0.1590 0.1360 0.1445 1,586,919 -0.01(-5.25%)
Apr 27, 2020 0.1700 0.1700 0.1520 0.1525 998,203 -0.01(-5.57%)
Apr 24, 2020 0.1700 0.1700 0.1500 0.1615 1,114,800 -0.01(-3.81%)
Apr 23, 2020 0.1800 0.1800 0.1605 0.1679 929,926 -0.00(-0.65%)
Apr 22, 2020 0.1700 0.1711 0.1600 0.1690 347,027 +0.00(+0.60%)
Apr 21, 2020 0.1600 0.1700 0.1540 0.1680 323,092 +0.01(+5.00%)
Apr 20, 2020 0.1600 0.1650 0.1502 0.1600 480,299 +0.00(+0.50%)
Apr 17, 2020 0.1601 0.1680 0.1550 0.1592 604,000 -0.01(-5.24%)
Apr 16, 2020 0.1720 0.1760 0.1600 0.1680 541,070 -0.00(-1.18%)
Apr 15, 2020 0.1700 0.1749 0.1610 0.1700 353,050 +0.00(+1.13%)
Apr 14, 2020 0.1586 0.1749 0.1500 0.1681 1,261,731 +0.01(+6.59%)
Apr 13, 2020 0.1750 0.1750 0.1450 0.1577 1,123,680 -0.01(-5.00%)
Apr 09, 2020 0.1750 0.1750 0.1501 0.1660 1,153,600 -0.00(-0.60%)
Apr 08, 2020 0.1700 0.1750 0.1550 0.1670 1,264,979 -0.00(-2.91%)
Apr 07, 2020 0.1702 0.1840 0.1600 0.1720 1,225,850 +0.00(+1.12%)
Apr 06, 2020 0.1880 0.1880 0.1631 0.1701 302,778 -0.00(-2.24%)
Apr 03, 2020 0.1600 0.1797 0.1552 0.1740 775,000 +0.01(+8.75%)
Apr 02, 2020 0.1600 0.1892 0.1550 0.1600 1,008,401 +0.00(+0.00%)
Apr 01, 2020 0.1600 0.1650 0.1500 0.1600 1,273,616 -0.02(-9.50%)
Mar 31, 2020 0.1900 0.1900 0.1600 0.1768 909,139 +0.00(+2.79%)
Mar 30, 2020 0.2190 0.2190 0.1635 0.1720 2,287,503 -0.04(-20.37%)
Mar 27, 2020 0.2670 0.2740 0.2000 0.2160 2,100,300 -0.02(-9.62%)
Mar 26, 2020 0.1760 0.2735 0.1710 0.2390 3,133,915 +0.07(+37.36%)
Mar 25, 2020 0.1700 0.1890 0.1601 0.1740 1,083,553 +0.01(+5.45%)
Mar 24, 2020 0.1700 0.1890 0.1525 0.1650 1,146,075 +0.01(+6.45%)
Mar 23, 2020 0.1750 0.1900 0.1505 0.1550 587,555 -0.02(-10.92%)
Mar 20, 2020 0.1740 0.1740 0.1500 0.1740 560,500 +0.00(+0.35%)
Mar 19, 2020 0.1513 0.1765 0.1230 0.1734 1,080,228 +0.01(+4.08%)
Mar 18, 2020 0.1999 0.1999 0.1350 0.1666 666,865 -0.04(-19.13%)
Mar 17, 2020 0.2300 0.2600 0.2000 0.2060 733,008 -0.02(-10.00%)
Mar 16, 2020 0.1799 0.2300 0.1690 0.2289 843,402 +0.06(+32.31%)
Mar 13, 2020 0.1400 0.2000 0.1400 0.1730 769,600 +0.03(+17.29%)
Mar 12, 2020 0.1500 0.1500 0.1251 0.1475 1,166,286 -0.01(-7.75%)
Mar 11, 2020 0.1699 0.1800 0.1420 0.1599 1,098,394 -0.00(-1.96%)
Mar 10, 2020 0.1580 0.2025 0.1500 0.1631 1,875,552 +0.01(+3.23%)
Mar 09, 2020 0.1800 0.1829 0.1000 0.1580 1,782,304 -0.03(-16.00%)
Mar 06, 2020 0.2286 0.2401 0.1820 0.1881 1,918,000 -0.05(-21.59%)
Mar 05, 2020 0.2200 0.2480 0.2001 0.2399 563,763 +0.02(+6.72%)
Mar 04, 2020 0.2500 0.2689 0.2101 0.2248 816,431 -0.01(-4.30%)
Mar 03, 2020 0.2799 0.2999 0.2300 0.2349 1,024,166 -0.04(-16.08%)
Mar 02, 2020 0.2401 0.2800 0.2400 0.2799 985,118 +0.03(+12.05%)
Feb 28, 2020 0.2487 0.2630 0.2230 0.2498 804,300 -0.00(-0.08%)
Feb 27, 2020 0.2850 0.3200 0.2500 0.2500 1,173,763 -0.04(-13.79%)
Feb 26, 2020 0.3200 0.3270 0.2900 0.2900 973,649 -0.03(-9.35%)
Feb 25, 2020 0.3299 0.3299 0.3050 0.3199 774,736 +0.02(+5.58%)
Feb 24, 2020 0.3290 0.3300 0.3000 0.3030 613,752 -0.02(-5.34%)
Feb 21, 2020 0.3200 0.3323 0.3200 0.3201 392,000 +0.01(+2.93%)
Feb 20, 2020 0.3331 0.3424 0.3100 0.3110 896,287 -0.03(-7.52%)
Feb 19, 2020 0.3600 0.3900 0.3000 0.3363 732,359 -0.04(-10.32%)
Feb 18, 2020 0.4300 0.4300 0.2908 0.3750 746,844 -0.02(-6.23%)
Feb 14, 2020 0.3700 0.4400 0.3650 0.3999 1,315,000 +0.03(+8.40%)
Feb 13, 2020 0.2900 0.3810 0.2800 0.3689 1,414,877 +0.07(+22.56%)
Feb 12, 2020 0.3201 0.3300 0.2900 0.3010 1,302,230 +0.01(+3.79%)
Feb 11, 2020 0.3000 0.3399 0.2800 0.2900 1,110,902 -0.02(-5.23%)
Feb 10, 2020 0.3970 0.3970 0.2710 0.3060 1,875,060 -0.06(-15.91%)
Feb 07, 2020 0.3748 0.4000 0.3100 0.3639 1,763,500 -0.05(-11.24%)
Feb 06, 2020 0.3999 0.4180 0.3950 0.4100 443,902 +0.01(+3.59%)
Feb 05, 2020 0.4298 0.4300 0.3903 0.3958 1,173,774 -0.03(-7.42%)
Feb 04, 2020 0.4600 0.4750 0.4211 0.4275 401,362 -0.02(-5.00%)
Feb 03, 2020 0.4498 0.4500 0.4200 0.4500 514,334 +0.03(+6.51%)
Jan 31, 2020 0.4495 0.4600 0.4200 0.4225 204,300 -0.02(-5.03%)
Jan 30, 2020 0.4230 0.4599 0.4200 0.4449 289,617 +0.01(+1.34%)
Jan 29, 2020 0.4300 0.4650 0.4103 0.4390 786,871 -0.02(-3.52%)
Jan 28, 2020 0.5000 0.5285 0.4350 0.4550 933,176 -0.06(-11.31%)
Jan 27, 2020 0.5400 0.5400 0.4702 0.5130 490,321 -0.04(-6.73%)
Jan 24, 2020 0.5020 0.5700 0.5020 0.5500 449,200 +0.04(+7.42%)
Jan 23, 2020 0.5020 0.5200 0.4900 0.5120 215,706 +0.01(+1.99%)
Jan 22, 2020 0.5400 0.5400 0.4800 0.5020 557,492 -0.04(-7.02%)
Jan 21, 2020 0.5700 0.5700 0.5300 0.5399 505,060 -0.02(-3.00%)
Jan 17, 2020 0.5600 0.5900 0.5200 0.5566 543,500 -0.02(-3.20%)
Jan 16, 2020 0.6234 0.6400 0.5600 0.5750 488,863 -0.03(-5.35%)
Jan 15, 2020 0.6270 0.6390 0.5900 0.6075 481,911 -0.03(-3.97%)
Jan 14, 2020 0.6150 0.6450 0.6000 0.6326 559,982 +0.02(+3.79%)
Jan 13, 2020 0.6800 0.6800 0.5750 0.6095 521,916 -0.04(-6.23%)
Jan 10, 2020 0.6699 0.6699 0.6011 0.6500 250,600 -0.01(-0.99%)
Jan 09, 2020 0.6903 0.7000 0.6200 0.6565 833,238 -0.06(-8.82%)
Jan 08, 2020 0.7690 0.7690 0.6811 0.7200 488,941 -0.02(-2.23%)
Jan 07, 2020 0.7750 0.7750 0.7111 0.7364 532,432 -0.01(-1.15%)
Jan 06, 2020 0.8100 0.8547 0.7450 0.7450 1,098,654 -0.06(-6.89%)
Jan 03, 2020 0.8600 0.8600 0.7100 0.8001 1,609,600 -0.05(-5.76%)
Jan 02, 2020 0.6210 0.8490 0.6180 0.8490 2,636,919 +0.23(+37.42%)
Dec 31, 2019 0.4300 0.6190 0.4300 0.6178 1,604,900 +0.19(+43.67%)
Dec 30, 2019 0.4190 0.4360 0.3920 0.4300 772,969 +0.01(+3.22%)
Dec 27, 2019 0.4499 0.4548 0.4100 0.4166 436,300 -0.03(-6.78%)
Dec 26, 2019 0.4320 0.4670 0.4320 0.4469 418,767 +0.01(+1.57%)
Dec 24, 2019 0.4400 0.4600 0.4201 0.4400 257,900 +0.00(+1.13%)
Dec 23, 2019 0.4510 0.4600 0.4201 0.4351 702,431 -0.00(-0.43%)
Dec 20, 2019 0.4351 0.4600 0.4300 0.4370 474,300 -0.03(-6.02%)
Dec 19, 2019 0.4500 0.4850 0.4200 0.4650 590,892 -0.03(-5.22%)
Dec 18, 2019 0.5190 0.5200 0.4811 0.4906 636,687 -0.03(-5.47%)
Dec 17, 2019 0.5500 0.5600 0.5000 0.5190 573,973 -0.03(-4.96%)
Dec 16, 2019 0.6050 0.6100 0.5420 0.5461 595,588 -0.06(-10.11%)
Dec 13, 2019 0.6400 0.6400 0.5945 0.6075 213,800 -0.02(-2.80%)
Dec 12, 2019 0.6700 0.6700 0.5970 0.6250 184,406 +0.01(+0.82%)
Dec 11, 2019 0.6700 0.6800 0.5800 0.6199 205,482 -0.02(-3.14%)
Dec 10, 2019 0.5800 0.6500 0.5450 0.6400 467,981 +0.06(+10.34%)
Dec 09, 2019 0.6000 0.6499 0.5800 0.5800 372,664 -0.01(-1.69%)
Dec 06, 2019 0.5400 0.5990 0.5298 0.5900 373,500 +0.05(+9.46%)
Dec 05, 2019 0.5790 0.5790 0.5100 0.5390 722,368 -0.05(-9.26%)
Dec 04, 2019 0.5849 0.6300 0.5350 0.5940 797,500 +0.01(+2.41%)
Dec 03, 2019 0.6411 0.6411 0.5751 0.5800 1,080,463 -0.09(-13.43%)
Dec 02, 2019 0.7310 0.7428 0.6500 0.6700 370,126 -0.06(-8.22%)
Nov 29, 2019 0.7500 0.7710 0.7300 0.7300 161,200 -0.03(-3.95%)
Nov 27, 2019 0.7800 0.7961 0.7400 0.7600 175,200 -0.04(-4.40%)
Nov 26, 2019 0.7850 0.8550 0.7620 0.7950 134,849 -0.02(-3.04%)
Nov 25, 2019 0.8300 0.8698 0.7700 0.8199 164,395 -0.00(-0.04%)
Nov 22, 2019 0.8800 0.8800 0.8101 0.8202 144,800 -0.03(-3.51%)
Nov 21, 2019 0.8200 0.8650 0.7900 0.8500 258,736 +0.05(+6.25%)
Nov 20, 2019 0.8125 0.8500 0.7550 0.8000 216,020 -0.01(-1.76%)
Nov 19, 2019 0.7422 0.8200 0.7422 0.8143 98,306 +0.06(+8.57%)
Nov 18, 2019 0.8302 0.8850 0.7410 0.7500 278,745 -0.10(-11.76%)
Nov 15, 2019 0.8500 0.8998 0.8100 0.8500 255,300 +0.00(+0.00%)
Nov 14, 2019 0.8850 0.8850 0.7250 0.8500 347,516 -0.02(-2.30%)
Nov 13, 2019 0.8719 0.8900 0.8700 0.8700 148,240 -0.01(-1.24%)
Nov 12, 2019 0.8600 0.9048 0.8600 0.8809 152,773 +0.01(+0.79%)
Nov 11, 2019 0.8999 0.9100 0.8560 0.8740 268,972 +0.02(+2.84%)
Nov 08, 2019 0.8001 0.8798 0.7800 0.8499 244,700 +0.02(+3.01%)
Nov 07, 2019 0.9400 0.9400 0.8000 0.8251 409,575 -0.10(-11.28%)
Nov 06, 2019 0.9500 0.9599 0.8801 0.9300 194,168 -0.04(-4.12%)
Nov 05, 2019 0.9800 1.000 0.9400 0.9700 149,311 -0.03(-3.00%)
Nov 04, 2019 1.030 1.080 0.9500 1.000 342,461 +0.02(+2.04%)
Nov 01, 2019 1.050 1.050 0.9700 0.9800 351,400 -0.02(-2.00%)
Oct 31, 2019 1.000 1.000 0.8400 1.000 247,052 +0.02(+2.04%)
Oct 30, 2019 1.030 1.080 0.9600 0.9800 208,594 -0.07(-6.67%)
Oct 29, 2019 1.090 1.120 0.9800 1.050 486,717 +0.00(+0.00%)
Oct 28, 2019 0.9700 1.090 0.9700 1.050 552,386 +0.07(+7.14%)
Oct 25, 2019 0.9101 1.000 0.9101 0.9800 364,000 +0.06(+7.09%)
Oct 24, 2019 0.9200 0.9500 0.9101 0.9151 219,889 -0.02(-2.65%)
Oct 23, 2019 0.9300 0.9400 0.8900 0.9400 370,111 +0.01(+1.08%)
Oct 22, 2019 0.7782 0.9300 0.7590 0.9300 853,302 +0.15(+19.51%)
Oct 21, 2019 0.7476 0.7840 0.7300 0.7782 495,028 +0.04(+5.16%)
Oct 18, 2019 0.7000 0.7400 0.6800 0.7400 152,000 +0.04(+5.88%)
Oct 17, 2019 0.7073 0.7073 0.6550 0.6989 199,331 -0.00(-0.16%)
Oct 16, 2019 0.7099 0.7449 0.6900 0.7000 257,481 -0.01(-1.39%)
Oct 15, 2019 0.7200 0.7400 0.6701 0.7099 359,707 -0.01(-1.06%)
Oct 14, 2019 0.7625 0.7800 0.7000 0.7175 621,221 -0.05(-6.82%)
Oct 11, 2019 0.7725 0.8000 0.7505 0.7700 178,600 +0.00(+0.00%)
Oct 10, 2019 0.8400 0.8525 0.7620 0.7700 328,689 -0.08(-9.20%)
Oct 09, 2019 0.8401 0.8700 0.8200 0.8480 82,199 -0.00(-0.24%)
Oct 08, 2019 0.8600 0.8899 0.8200 0.8500 92,739 -0.01(-1.55%)
Oct 07, 2019 0.9300 0.9300 0.8600 0.8634 118,463 -0.03(-2.99%)
Oct 04, 2019 0.8800 0.9200 0.8501 0.8900 130,200 +0.01(+1.14%)
Oct 03, 2019 0.9000 0.9440 0.8200 0.8800 809,596 -0.02(-2.21%)
Oct 02, 2019 0.9300 0.9300 0.8200 0.8999 561,917 -0.02(-1.66%)
Oct 01, 2019 1.000 1.000 0.9101 0.9151 354,793 -0.08(-8.49%)
Sep 30, 2019 0.9200 1.000 0.9050 1.000 562,701 +0.06(+6.38%)
Sep 27, 2019 1.000 1.010 0.9300 0.9400 332,900 -0.05(-5.26%)
Sep 26, 2019 1.030 1.100 0.9650 0.9922 184,434 -0.03(-2.73%)
Sep 25, 2019 1.160 1.170 0.9300 1.020 626,436 -0.11(-10.13%)
Sep 24, 2019 1.040 1.160 1.040 1.135 601,911 +0.12(+12.38%)
Sep 23, 2019 1.010 1.060 0.8300 1.010 999,941 +0.09(+9.78%)
Sep 20, 2019 0.7950 0.9500 0.6710 0.9200 1,716,600 +0.13(+16.60%)
Sep 19, 2019 0.9200 0.9435 0.7525 0.7890 1,279,279 -0.16(-16.51%)
Sep 18, 2019 1.040 1.040 0.8700 0.9450 1,188,823 -0.10(-9.13%)
Sep 17, 2019 1.120 1.150 1.000 1.040 619,797 -0.08(-7.56%)
Sep 16, 2019 1.220 1.220 1.120 1.125 136,996 -0.01(-1.32%)
Sep 13, 2019 1.160 1.180 1.140 1.140 175,300 -0.03(-2.56%)
Sep 12, 2019 1.170 1.220 1.150 1.170 284,376 +0.01(+0.69%)
Sep 11, 2019 1.160 1.170 1.140 1.162 166,139 +0.01(+1.04%)
Sep 10, 2019 1.160 1.180 1.140 1.150 152,972 -0.01(-0.86%)
Sep 09, 2019 1.240 1.250 1.160 1.160 380,546 -0.08(-6.45%)
Sep 06, 2019 1.210 1.290 1.160 1.240 295,700 +0.04(+3.16%)
Sep 05, 2019 1.220 1.260 1.110 1.202 393,617 -0.05(-3.84%)
Sep 04, 2019 1.260 1.260 1.200 1.250 312,327 +0.00(+0.40%)
Sep 03, 2019 1.290 1.300 1.210 1.245 407,813 -0.05(-4.23%)
Aug 30, 2019 1.290 1.340 1.290 1.300 93,600 +0.00(+0.00%)
Aug 29, 2019 1.260 1.310 1.260 1.300 139,968 +0.04(+3.17%)
Aug 28, 2019 1.330 1.330 1.260 1.260 181,653 -0.06(-4.26%)
Aug 27, 2019 1.350 1.350 1.280 1.316 116,725 +0.01(+0.46%)
Aug 26, 2019 1.400 1.400 1.300 1.310 275,099 -0.08(-5.76%)
Aug 23, 2019 1.410 1.450 1.345 1.390 302,900 -0.02(-1.42%)
Aug 22, 2019 1.470 1.470 1.350 1.410 239,462 -0.02(-1.40%)
Aug 21, 2019 1.450 1.460 1.350 1.430 471,526 +0.01(+0.85%)
Aug 20, 2019 1.520 1.520 1.400 1.418 125,828 -0.08(-5.28%)
Aug 19, 2019 1.470 1.550 1.420 1.497 140,600 +0.01(+0.47%)
Aug 16, 2019 1.400 1.590 1.370 1.490 161,400 +0.12(+8.76%)
Aug 15, 2019 1.410 1.490 1.350 1.370 244,525 -0.13(-8.67%)
Aug 14, 2019 1.650 1.650 1.410 1.500 288,128 -0.11(-6.83%)
Aug 13, 2019 1.680 1.680 1.580 1.610 291,631 -0.06(-3.59%)
Aug 12, 2019 1.790 1.800 1.560 1.670 898,675 -0.05(-2.91%)
Aug 09, 2019 1.700 1.750 1.660 1.720 163,700 +0.07(+4.24%)
Aug 08, 2019 1.660 1.680 1.610 1.650 124,581 -0.01(-0.60%)
Aug 07, 2019 1.630 1.660 1.530 1.660 241,113 +0.00(+0.30%)
Aug 06, 2019 1.680 1.690 1.640 1.655 200,726 -0.02(-1.49%)
Aug 05, 2019 1.760 1.760 1.630 1.680 280,876 -0.09(-5.08%)
Aug 02, 2019 1.800 1.880 1.710 1.770 335,200 -0.01(-0.56%)
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.