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
Tilray Brands Inc
(NQ:
TLRY
)
1.720
-0.060 (-3.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2023
2.370
2.550
2.260
2.530
46,823,632
+0.26(+11.45%)
Jul 28, 2023
2.170
2.330
2.130
2.270
40,786,912
+0.13(+6.07%)
Jul 27, 2023
2.020
2.300
1.970
2.140
63,517,444
+0.21(+10.88%)
Jul 26, 2023
1.980
2.110
1.900
1.930
97,036,336
+0.25(+14.88%)
Jul 25, 2023
1.680
1.720
1.660
1.680
10,537,361
-0.01(-0.59%)
Jul 24, 2023
1.700
1.710
1.650
1.690
8,497,988
+0.01(+0.60%)
Jul 21, 2023
1.670
1.700
1.620
1.680
9,057,742
+0.03(+1.82%)
Jul 20, 2023
1.760
1.760
1.620
1.650
15,018,386
-0.12(-6.78%)
Jul 19, 2023
1.670
1.790
1.660
1.770
16,591,169
+0.11(+6.63%)
Jul 18, 2023
1.670
1.700
1.640
1.660
11,068,668
-0.03(-1.78%)
Jul 17, 2023
1.660
1.710
1.650
1.690
6,582,370
+0.03(+1.81%)
Jul 14, 2023
1.780
1.790
1.620
1.660
20,972,400
-0.15(-8.29%)
Jul 13, 2023
1.740
1.830
1.710
1.810
17,754,588
+0.09(+5.23%)
Jul 12, 2023
1.820
1.830
1.690
1.720
22,583,384
-0.05(-2.82%)
Jul 11, 2023
1.740
1.860
1.700
1.770
26,587,766
+0.05(+2.91%)
Jul 10, 2023
1.640
1.760
1.610
1.720
20,685,516
+0.08(+4.88%)
Jul 07, 2023
1.570
1.670
1.530
1.640
16,030,822
+0.09(+5.81%)
Jul 06, 2023
1.600
1.690
1.540
1.550
21,447,782
-0.09(-5.49%)
Jul 05, 2023
1.680
1.690
1.600
1.640
14,587,434
-0.05(-2.96%)
Jul 03, 2023
1.560
1.740
1.560
1.690
26,865,970
+0.13(+8.33%)
Jun 30, 2023
1.610
1.610
1.520
1.560
18,677,526
-0.05(-3.11%)
Jun 29, 2023
1.580
1.640
1.570
1.610
12,171,928
+0.03(+1.90%)
Jun 28, 2023
1.590
1.600
1.540
1.580
10,674,589
-0.02(-1.25%)
Jun 27, 2023
1.580
1.620
1.550
1.600
9,531,138
+0.02(+1.27%)
Jun 26, 2023
1.510
1.595
1.510
1.580
11,059,422
+0.06(+3.95%)
Jun 23, 2023
1.580
1.590
1.510
1.520
16,316,524
-0.09(-5.59%)
Jun 22, 2023
1.560
1.610
1.520
1.610
10,886,020
+0.03(+1.90%)
Jun 21, 2023
1.540
1.630
1.500
1.580
21,866,036
+0.03(+1.94%)
Jun 20, 2023
1.580
1.590
1.520
1.550
13,009,054
-0.01(-0.64%)
Jun 16, 2023
1.620
1.625
1.560
1.560
17,963,692
-0.05(-3.11%)
Jun 15, 2023
1.650
1.660
1.600
1.610
19,199,656
-0.03(-1.83%)
Jun 14, 2023
1.720
1.720
1.600
1.640
15,554,467
-0.07(-4.09%)
Jun 13, 2023
1.700
1.745
1.670
1.710
14,769,808
+0.04(+2.40%)
Jun 12, 2023
1.600
1.670
1.560
1.670
18,853,934
+0.08(+5.03%)
Jun 09, 2023
1.680
1.680
1.580
1.590
21,266,582
-0.08(-4.79%)
Jun 08, 2023
1.730
1.730
1.650
1.670
23,565,030
-0.06(-3.47%)
Jun 07, 2023
1.790
1.830
1.700
1.730
20,934,780
-0.04(-2.26%)
Jun 06, 2023
1.690
1.790
1.660
1.770
15,207,321
+0.08(+4.73%)
Jun 05, 2023
1.750
1.750
1.640
1.690
15,630,252
-0.03(-1.74%)
Jun 02, 2023
1.750
1.810
1.710
1.720
21,272,932
+0.02(+1.18%)
Jun 01, 2023
1.680
1.780
1.630
1.700
26,069,632
+0.03(+1.80%)
May 31, 2023
1.820
1.820
1.660
1.670
29,222,122
-0.16(-8.74%)
May 30, 2023
1.930
1.930
1.780
1.830
27,947,140
-0.03(-1.61%)
May 26, 2023
1.830
1.900
1.820
1.860
51,347,212
-0.50(-21.19%)
May 25, 2023
2.440
2.440
2.320
2.360
12,070,733
-0.06(-2.48%)
May 24, 2023
2.450
2.450
2.360
2.420
6,059,945
-0.03(-1.22%)
May 23, 2023
2.510
2.590
2.430
2.450
6,350,002
-0.08(-3.16%)
May 22, 2023
2.410
2.635
2.410
2.530
12,669,519
+0.12(+4.98%)
May 19, 2023
2.430
2.500
2.400
2.410
6,558,631
-0.03(-1.23%)
May 18, 2023
2.400
2.500
2.400
2.440
7,268,748
+0.03(+1.24%)
May 17, 2023
2.380
2.450
2.320
2.410
8,863,602
+0.06(+2.55%)
May 16, 2023
2.420
2.440
2.340
2.350
6,860,462
-0.08(-3.29%)
May 15, 2023
2.430
2.460
2.350
2.430
9,218,328
+0.02(+0.83%)
May 12, 2023
2.460
2.560
2.370
2.410
8,201,520
-0.02(-0.82%)
May 11, 2023
2.750
2.760
2.410
2.430
17,705,896
-0.32(-11.64%)
May 10, 2023
2.780
2.850
2.720
2.750
9,748,188
+0.03(+1.10%)
May 09, 2023
2.700
2.865
2.700
2.720
11,303,401
-0.06(-2.16%)
May 08, 2023
2.750
2.790
2.660
2.780
10,522,832
+0.01(+0.36%)
May 05, 2023
2.650
2.800
2.590
2.770
18,756,744
+0.25(+9.92%)
May 04, 2023
2.370
2.640
2.350
2.520
15,422,834
+0.13(+5.44%)
May 03, 2023
2.280
2.450
2.260
2.390
11,547,263
+0.11(+4.82%)
May 02, 2023
2.270
2.300
2.200
2.280
7,144,582
+0.00(+0.00%)
May 01, 2023
2.340
2.350
2.240
2.280
7,367,029
-0.07(-2.98%)
Apr 28, 2023
2.400
2.430
2.340
2.350
8,299,837
-0.04(-1.67%)
Apr 27, 2023
2.320
2.430
2.290
2.390
18,939,968
+0.21(+9.63%)
Apr 26, 2023
2.270
2.270
2.170
2.180
9,985,096
-0.06(-2.68%)
Apr 25, 2023
2.340
2.340
2.230
2.240
8,235,504
-0.11(-4.68%)
Apr 24, 2023
2.300
2.370
2.280
2.350
9,289,064
+0.05(+2.17%)
Apr 21, 2023
2.350
2.380
2.300
2.300
7,319,644
-0.05(-2.13%)
Apr 20, 2023
2.410
2.440
2.320
2.350
8,388,187
-0.06(-2.49%)
Apr 19, 2023
2.440
2.465
2.400
2.410
5,216,231
-0.06(-2.43%)
Apr 18, 2023
2.510
2.530
2.440
2.470
8,099,456
-0.03(-1.20%)
Apr 17, 2023
2.380
2.510
2.360
2.500
11,003,654
+0.13(+5.49%)
Apr 14, 2023
2.450
2.540
2.360
2.370
15,864,150
-0.08(-3.27%)
Apr 13, 2023
2.480
2.520
2.430
2.450
11,247,556
-0.00(-0.20%)
Apr 12, 2023
2.550
2.580
2.450
2.455
9,452,213
-0.06(-2.58%)
Apr 11, 2023
2.580
2.610
2.460
2.520
22,435,540
-0.22(-8.03%)
Apr 10, 2023
2.600
2.770
2.562
2.740
18,248,106
+0.14(+5.38%)
Apr 06, 2023
2.480
2.630
2.420
2.600
11,187,725
+0.16(+6.56%)
Apr 05, 2023
2.490
2.520
2.430
2.440
7,073,155
-0.05(-2.01%)
Apr 04, 2023
2.570
2.570
2.480
2.490
6,188,829
-0.05(-1.97%)
Apr 03, 2023
2.530
2.580
2.510
2.540
7,248,336
+0.01(+0.40%)
Mar 31, 2023
2.550
2.590
2.520
2.530
6,631,653
+0.01(+0.40%)
Mar 30, 2023
2.620
2.620
2.510
2.520
7,996,057
-0.06(-2.33%)
Mar 29, 2023
2.530
2.590
2.520
2.580
8,635,964
+0.08(+3.20%)
Mar 28, 2023
2.590
2.600
2.470
2.500
10,273,961
-0.11(-4.21%)
Mar 27, 2023
2.620
2.640
2.540
2.610
6,960,085
-0.01(-0.38%)
Mar 24, 2023
2.570
2.640
2.540
2.620
6,017,681
+0.01(+0.38%)
Mar 23, 2023
2.640
2.710
2.560
2.610
8,080,887
+0.04(+1.56%)
Mar 22, 2023
2.660
2.725
2.560
2.570
8,765,784
-0.09(-3.38%)
Mar 21, 2023
2.490
2.730
2.480
2.660
13,163,172
+0.18(+7.26%)
Mar 20, 2023
2.640
2.640
2.460
2.480
12,684,828
-0.16(-6.06%)
Mar 17, 2023
2.580
2.660
2.520
2.640
19,135,976
+0.06(+2.33%)
Mar 16, 2023
2.370
2.680
2.320
2.580
26,643,352
+0.22(+9.32%)
Mar 15, 2023
2.340
2.390
2.280
2.360
11,361,443
-0.04(-1.67%)
Mar 14, 2023
2.520
2.530
2.380
2.400
12,683,611
-0.04(-1.64%)
Mar 13, 2023
2.370
2.530
2.340
2.440
13,939,361
+0.02(+0.83%)
Mar 10, 2023
2.570
2.570
2.400
2.420
15,689,939
-0.11(-4.35%)
Mar 09, 2023
2.590
2.660
2.510
2.530
11,424,126
-0.06(-2.32%)
Mar 08, 2023
2.620
2.620
2.570
2.590
8,777,233
-0.03(-1.15%)
Mar 07, 2023
2.710
2.720
2.610
2.620
9,233,012
-0.07(-2.60%)
Mar 06, 2023
2.800
2.810
2.670
2.690
10,029,603
-0.08(-2.89%)
Mar 03, 2023
2.740
2.810
2.710
2.770
10,825,032
+0.06(+2.21%)
Mar 02, 2023
2.750
2.760
2.700
2.710
8,854,120
-0.04(-1.45%)
Mar 01, 2023
2.830
2.830
2.740
2.750
9,011,758
-0.08(-2.83%)
Feb 28, 2023
2.760
2.830
2.740
2.830
9,990,658
+0.07(+2.54%)
Feb 27, 2023
2.830
2.860
2.750
2.760
9,928,102
-0.06(-2.13%)
Feb 24, 2023
2.830
2.830
2.780
2.820
10,475,645
-0.05(-1.74%)
Feb 23, 2023
2.870
2.890
2.780
2.870
12,152,445
+0.03(+1.06%)
Feb 22, 2023
2.840
2.858
2.760
2.840
12,441,807
+0.06(+2.16%)
Feb 21, 2023
2.950
2.980
2.760
2.780
15,700,603
-0.23(-7.64%)
Feb 17, 2023
3.020
3.060
2.950
3.010
12,259,522
-0.04(-1.31%)
Feb 16, 2023
3.030
3.130
3.010
3.050
13,371,068
-0.04(-1.29%)
Feb 15, 2023
2.960
3.110
2.910
3.090
15,950,023
+0.12(+4.04%)
Feb 14, 2023
2.860
2.980
2.830
2.970
12,005,160
+0.10(+3.48%)
Feb 13, 2023
2.900
2.910
2.810
2.870
10,816,356
+0.03(+1.06%)
Feb 10, 2023
2.910
2.940
2.790
2.840
14,489,706
-0.02(-0.70%)
Feb 09, 2023
3.080
3.080
2.820
2.860
19,392,260
-0.17(-5.61%)
Feb 08, 2023
3.130
3.170
3.030
3.030
10,516,677
-0.11(-3.50%)
Feb 07, 2023
3.180
3.200
3.020
3.140
20,378,124
-0.05(-1.57%)
Feb 06, 2023
3.220
3.260
3.140
3.190
10,506,534
-0.01(-0.31%)
Feb 03, 2023
3.240
3.370
3.200
3.200
15,391,729
-0.15(-4.48%)
Feb 02, 2023
3.440
3.590
3.305
3.350
26,258,980
+0.02(+0.60%)
Feb 01, 2023
3.170
3.380
3.120
3.330
23,797,648
+0.09(+2.78%)
Jan 31, 2023
3.140
3.290
3.095
3.240
16,527,415
+0.16(+5.19%)
Jan 30, 2023
3.170
3.190
3.070
3.080
12,790,001
-0.13(-4.05%)
Jan 27, 2023
3.040
3.300
3.010
3.210
24,760,968
+0.14(+4.56%)
Jan 26, 2023
3.140
3.190
3.030
3.070
11,865,049
-0.03(-0.97%)
Jan 25, 2023
3.090
3.140
2.990
3.100
11,235,409
-0.01(-0.32%)
Jan 24, 2023
3.130
3.200
3.090
3.110
11,402,559
-0.07(-2.20%)
Jan 23, 2023
3.070
3.235
3.060
3.180
20,428,756
+0.13(+4.26%)
Jan 20, 2023
2.990
3.070
2.920
3.050
17,331,184
+0.10(+3.39%)
Jan 19, 2023
3.030
3.060
2.900
2.950
17,285,576
-0.12(-3.91%)
Jan 18, 2023
3.260
3.360
3.050
3.070
19,581,062
-0.17(-5.25%)
Jan 17, 2023
3.190
3.280
3.120
3.240
19,732,892
+0.07(+2.21%)
Jan 13, 2023
3.210
3.290
3.120
3.170
21,853,732
-0.12(-3.65%)
Jan 12, 2023
3.050
3.310
2.950
3.290
24,501,288
+0.25(+8.22%)
Jan 11, 2023
2.810
3.040
2.780
3.040
30,674,864
+0.25(+8.96%)
Jan 10, 2023
2.740
2.810
2.700
2.790
13,135,842
+0.03(+1.09%)
Jan 09, 2023
2.810
2.878
2.640
2.760
27,903,592
-0.19(-6.44%)
Jan 06, 2023
2.970
2.970
2.840
2.950
14,537,752
+0.01(+0.34%)
Jan 05, 2023
2.890
2.950
2.820
2.940
14,104,598
-0.02(-0.68%)
Jan 04, 2023
2.800
2.990
2.750
2.960
19,245,854
+0.21(+7.64%)
Jan 03, 2023
2.770
2.870
2.700
2.750
17,697,728
+0.06(+2.23%)
Dec 30, 2022
2.630
2.720
2.620
2.690
12,088,048
+0.01(+0.37%)
Dec 29, 2022
2.630
2.690
2.580
2.680
15,556,444
+0.10(+3.88%)
Dec 28, 2022
2.650
2.725
2.520
2.580
16,872,944
-0.05(-1.90%)
Dec 27, 2022
2.780
2.780
2.610
2.630
14,031,385
-0.16(-5.73%)
Dec 23, 2022
2.800
2.810
2.710
2.790
12,166,149
-0.01(-0.36%)
Dec 22, 2022
2.890
2.890
2.690
2.800
15,501,579
-0.10(-3.45%)
Dec 21, 2022
2.880
2.960
2.810
2.900
13,767,884
+0.07(+2.47%)
Dec 20, 2022
2.920
2.950
2.750
2.830
28,651,064
-0.15(-5.03%)
Dec 19, 2022
3.220
3.225
2.960
2.980
21,604,364
-0.28(-8.59%)
Dec 16, 2022
3.300
3.330
3.130
3.260
19,876,616
+0.04(+1.24%)
Dec 15, 2022
3.350
3.380
3.150
3.220
20,244,684
-0.17(-5.01%)
Dec 14, 2022
3.520
3.540
3.370
3.390
18,872,802
-0.17(-4.78%)
Dec 13, 2022
3.690
3.720
3.500
3.560
19,869,622
+0.02(+0.56%)
Dec 12, 2022
3.480
3.650
3.420
3.540
16,083,807
+0.06(+1.72%)
Dec 09, 2022
3.580
3.690
3.460
3.480
23,936,584
-0.09(-2.52%)
Dec 08, 2022
3.840
3.850
3.520
3.570
22,605,980
-0.14(-3.77%)
Dec 07, 2022
3.980
4.070
3.670
3.710
29,319,772
-0.35(-8.62%)
Dec 06, 2022
4.650
4.680
3.900
4.060
48,193,016
-0.62(-13.25%)
Dec 05, 2022
4.660
5.120
4.500
4.680
62,489,884
+0.10(+2.18%)
Dec 02, 2022
4.060
4.720
4.010
4.580
58,056,480
+0.41(+9.83%)
Dec 01, 2022
3.860
4.180
3.820
4.170
20,679,994
+0.30(+7.75%)
Nov 30, 2022
3.730
3.870
3.660
3.870
14,974,625
+0.15(+4.03%)
Nov 29, 2022
3.690
3.800
3.680
3.720
9,175,712
+0.07(+1.92%)
Nov 28, 2022
3.800
3.880
3.650
3.650
9,129,229
-0.20(-5.19%)
Nov 25, 2022
3.750
3.860
3.730
3.850
6,840,387
+0.07(+1.85%)
Nov 23, 2022
3.670
3.840
3.650
3.780
15,585,305
+0.12(+3.28%)
Nov 22, 2022
3.780
3.780
3.590
3.660
13,308,768
-0.08(-2.14%)
Nov 21, 2022
3.840
3.880
3.660
3.740
11,379,243
-0.12(-3.11%)
Nov 18, 2022
4.080
4.100
3.840
3.860
13,907,982
-0.21(-5.16%)
Nov 17, 2022
4.000
4.150
3.950
4.070
14,106,951
-0.01(-0.25%)
Nov 16, 2022
4.140
4.199
3.920
4.080
24,373,860
-0.11(-2.63%)
Nov 15, 2022
4.250
4.440
4.160
4.190
21,197,828
+0.04(+0.96%)
Nov 14, 2022
4.390
4.400
4.050
4.150
33,528,932
-0.03(-0.72%)
Nov 11, 2022
3.900
4.250
3.810
4.180
35,574,360
+0.29(+7.46%)
Nov 10, 2022
3.840
3.950
3.690
3.890
29,394,762
+0.27(+7.46%)
Nov 09, 2022
3.750
4.040
3.580
3.620
30,865,756
-0.18(-4.74%)
Nov 08, 2022
3.760
3.950
3.720
3.800
17,467,312
+0.04(+1.06%)
Nov 07, 2022
3.870
3.890
3.690
3.760
16,613,694
-0.04(-1.07%)
Nov 04, 2022
3.950
3.965
3.650
3.801
20,230,024
-0.02(-0.50%)
Nov 03, 2022
3.510
3.880
3.490
3.820
18,565,696
+0.24(+6.70%)
Nov 02, 2022
3.790
3.910
3.580
3.580
24,163,728
-0.24(-6.28%)
Nov 01, 2022
3.970
4.035
3.760
3.820
28,985,148
-0.25(-6.14%)
Oct 31, 2022
3.600
4.190
3.570
4.070
52,932,184
+0.44(+12.12%)
Oct 28, 2022
3.550
3.650
3.450
3.630
12,083,926
+0.10(+2.83%)
Oct 27, 2022
3.660
3.730
3.520
3.530
14,482,878
-0.14(-3.81%)
Oct 26, 2022
3.490
3.780
3.440
3.670
23,894,964
+0.09(+2.51%)
Oct 25, 2022
3.190
3.690
3.190
3.580
37,778,720
+0.42(+13.29%)
Oct 24, 2022
3.340
3.340
3.130
3.160
14,886,525
-0.20(-5.95%)
Oct 21, 2022
3.290
3.410
3.210
3.360
11,778,527
+0.08(+2.44%)
Oct 20, 2022
3.210
3.460
3.190
3.280
13,322,287
+0.03(+0.92%)
Oct 19, 2022
3.350
3.440
3.240
3.250
12,578,644
-0.13(-3.85%)
Oct 18, 2022
3.460
3.490
3.315
3.380
14,009,764
+0.01(+0.30%)
Oct 17, 2022
3.230
3.530
3.230
3.370
24,793,642
+0.23(+7.32%)
Oct 14, 2022
3.260
3.400
3.130
3.140
17,526,624
-0.12(-3.68%)
Oct 13, 2022
2.910
3.270
2.910
3.260
22,966,692
+0.18(+5.84%)
Oct 12, 2022
2.900
3.080
2.830
3.080
16,353,875
+0.18(+6.21%)
Oct 11, 2022
3.040
3.100
2.840
2.900
23,825,708
-0.17(-5.54%)
Oct 10, 2022
3.150
3.275
3.010
3.070
21,618,358
-0.10(-3.15%)
Oct 07, 2022
4.060
4.090
3.130
3.170
118,980,888
-0.73(-18.72%)
Oct 06, 2022
2.920
3.930
2.880
3.900
101,903,072
+0.92(+30.87%)
Oct 05, 2022
2.930
2.990
2.830
2.980
11,316,012
-0.02(-0.67%)
Oct 04, 2022
2.950
3.057
2.930
3.000
15,878,667
+0.13(+4.53%)
Oct 03, 2022
2.790
2.900
2.730
2.870
14,566,052
+0.12(+4.36%)
Sep 30, 2022
2.840
2.915
2.750
2.750
11,862,166
-0.11(-3.85%)
Sep 29, 2022
2.960
2.970
2.810
2.860
11,814,729
-0.15(-4.98%)
Sep 28, 2022
2.830
3.030
2.790
3.010
14,225,344
+0.21(+7.50%)
Sep 27, 2022
2.790
2.880
2.720
2.800
17,727,348
+0.10(+3.70%)
Sep 26, 2022
2.700
2.937
2.670
2.700
19,188,168
-0.02(-0.74%)
Sep 23, 2022
2.740
2.775
2.650
2.720
21,132,682
-0.08(-2.86%)
Sep 22, 2022
2.990
3.000
2.800
2.800
21,194,480
-0.18(-6.04%)
Sep 21, 2022
3.100
3.140
2.980
2.980
19,376,648
-0.10(-3.25%)
Sep 20, 2022
3.160
3.210
3.080
3.080
12,223,630
-0.14(-4.35%)
Sep 19, 2022
3.180
3.230
3.120
3.220
10,866,520
+0.03(+0.94%)
Sep 16, 2022
3.330
3.340
3.170
3.190
14,584,086
-0.20(-5.90%)
Sep 15, 2022
3.360
3.520
3.330
3.390
16,720,535
+0.01(+0.30%)
Sep 14, 2022
3.300
3.390
3.270
3.380
10,014,719
+0.06(+1.81%)
Sep 13, 2022
3.340
3.410
3.300
3.320
14,469,563
-0.17(-4.87%)
Sep 12, 2022
3.420
3.530
3.370
3.490
14,241,009
+0.09(+2.65%)
Sep 09, 2022
3.350
3.490
3.330
3.400
18,828,936
+0.10(+3.03%)
Sep 08, 2022
3.180
3.300
3.120
3.300
17,991,540
+0.08(+2.48%)
Sep 07, 2022
3.180
3.320
3.140
3.220
26,602,408
+0.05(+1.58%)
Sep 06, 2022
3.400
3.410
3.160
3.170
23,634,064
-0.19(-5.65%)
Sep 02, 2022
3.680
3.680
3.350
3.360
22,856,200
-0.22(-6.15%)
Sep 01, 2022
3.730
3.765
3.510
3.580
17,008,408
-0.22(-5.79%)
Aug 31, 2022
3.770
3.825
3.690
3.800
15,274,559
+0.07(+1.88%)
Aug 30, 2022
3.950
3.960
3.685
3.730
17,005,632
-0.16(-4.11%)
Aug 29, 2022
3.780
4.000
3.710
3.890
17,936,780
+0.06(+1.57%)
Aug 26, 2022
4.060
4.080
3.800
3.830
21,520,134
-0.29(-7.04%)
Aug 25, 2022
3.820
4.190
3.760
4.120
35,833,088
+0.36(+9.57%)
Aug 24, 2022
3.620
3.810
3.540
3.760
19,827,644
+0.18(+5.03%)
Aug 23, 2022
3.620
3.685
3.520
3.580
15,130,770
+0.04(+1.13%)
Aug 22, 2022
3.660
3.660
3.510
3.540
21,887,164
-0.20(-5.35%)
Aug 19, 2022
3.910
3.980
3.710
3.740
25,733,952
-0.29(-7.20%)
Aug 18, 2022
4.090
4.110
3.920
4.030
19,888,036
-0.02(-0.62%)
Aug 17, 2022
4.200
4.520
4.050
4.055
46,176,908
-0.15(-3.45%)
Aug 16, 2022
4.330
4.480
4.120
4.200
43,516,700
-0.09(-2.10%)
Aug 15, 2022
4.000
4.380
3.990
4.290
41,255,604
+0.26(+6.45%)
Aug 12, 2022
3.960
4.060
3.830
4.030
23,529,376
+0.18(+4.68%)
Aug 11, 2022
4.180
4.270
3.850
3.850
28,693,088
-0.21(-5.17%)
Aug 10, 2022
4.000
4.130
3.845
4.060
30,069,384
+0.22(+5.73%)
Aug 09, 2022
4.170
4.225
3.820
3.840
31,979,736
-0.46(-10.70%)
Aug 08, 2022
3.930
4.430
3.910
4.300
47,979,964
+0.40(+10.26%)
Aug 05, 2022
3.880
4.020
3.800
3.900
24,705,556
-0.13(-3.23%)
Aug 04, 2022
3.830
4.140
3.790
4.030
28,682,958
+0.15(+3.87%)
Aug 03, 2022
3.970
4.050
3.800
3.880
25,662,036
-0.02(-0.51%)
Aug 02, 2022
3.420
3.950
3.370
3.900
36,300,176
+0.48(+14.04%)
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.