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

(TSV: FHYD )

0.9300 +0.0400 (+4.49%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 12, 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, 2023 2.690 2.800 2.690 2.800 20,545 +0.00(+0.00%)
Jul 28, 2023 2.820 2.870 2.785 2.800 34,091 -0.06(-2.10%)
Jul 27, 2023 2.860 2.900 2.770 2.860 25,113 +0.01(+0.35%)
Jul 26, 2023 2.850 2.880 2.840 2.850 7,535 +0.00(+0.00%)
Jul 25, 2023 2.840 2.850 2.760 2.850 13,611 +0.00(+0.00%)
Jul 24, 2023 3.000 3.000 2.850 2.850 43,643 -0.02(-0.70%)
Jul 21, 2023 2.860 2.870 2.800 2.870 7,943 +0.08(+2.87%)
Jul 20, 2023 2.830 2.830 2.790 2.790 11,323 -0.09(-3.12%)
Jul 19, 2023 3.000 3.000 2.880 2.880 20,094 -0.08(-2.70%)
Jul 18, 2023 2.970 3.010 2.960 2.960 16,585 -0.07(-2.31%)
Jul 17, 2023 3.030 3.040 3.030 3.030 7,161 +0.00(+0.00%)
Jul 14, 2023 3.050 3.120 3.010 3.030 16,011 -0.02(-0.66%)
Jul 13, 2023 3.060 3.060 3.010 3.050 5,507 +0.07(+2.35%)
Jul 12, 2023 3.040 3.100 2.980 2.980 9,360 -0.12(-3.87%)
Jul 11, 2023 3.000 3.140 2.950 3.100 59,095 +0.19(+6.53%)
Jul 10, 2023 2.910 2.980 2.900 2.910 3,617 -0.09(-3.00%)
Jul 07, 2023 3.030 3.030 2.970 3.000 38,987 +0.08(+2.74%)
Jul 06, 2023 2.990 3.000 2.900 2.920 6,682 -0.11(-3.63%)
Jul 05, 2023 3.000 3.080 3.000 3.030 45,105 +0.02(+0.66%)
Jul 04, 2023 3.130 3.150 3.010 3.010 40,320 -0.05(-1.63%)
Jun 30, 2023 3.060 0 +0.13(+4.44%)
Jun 29, 2023 2.970 3.000 2.930 2.930 5,187 -0.04(-1.35%)
Jun 28, 2023 2.910 3.100 2.910 2.970 25,319 +0.00(+0.00%)
Jun 27, 2023 3.010 3.010 2.950 2.970 5,800 +0.01(+0.34%)
Jun 26, 2023 3.130 3.130 2.960 2.960 5,123 -0.13(-4.21%)
Jun 23, 2023 3.160 3.160 3.090 3.090 13,015 -0.06(-1.90%)
Jun 22, 2023 3.140 3.150 3.120 3.150 21,701 +0.03(+0.96%)
Jun 21, 2023 3.110 3.140 3.090 3.120 13,420 +0.02(+0.65%)
Jun 20, 2023 3.080 3.100 3.050 3.100 21,050 +0.03(+0.98%)
Jun 19, 2023 3.120 3.150 3.070 3.070 12,287 -0.05(-1.60%)
Jun 16, 2023 3.040 3.120 3.020 3.120 39,040 +0.10(+3.31%)
Jun 15, 2023 3.100 3.100 2.900 3.020 22,552 +0.17(+5.96%)
May 08, 2023 3.090 3.090 2.790 2.850 19,288 -0.08(-2.73%)
May 05, 2023 2.990 2.990 2.820 2.930 19,140 -0.05(-1.68%)
May 04, 2023 3.000 3.070 2.930 2.980 36,417 +0.00(+0.00%)
May 03, 2023 2.880 3.000 2.870 2.980 40,075 +0.10(+3.47%)
May 02, 2023 2.670 2.950 2.670 2.880 113,117 +0.32(+12.50%)
May 01, 2023 2.580 2.590 2.560 2.560 3,644 -0.01(-0.39%)
Apr 28, 2023 2.380 2.640 2.380 2.570 42,725 +0.13(+5.33%)
Apr 27, 2023 2.310 2.440 2.240 2.440 38,867 +0.13(+5.63%)
Apr 26, 2023 2.610 2.640 2.300 2.310 109,233 -0.38(-14.13%)
Apr 25, 2023 2.700 2.780 2.670 2.690 67,142 -0.06(-2.18%)
Apr 24, 2023 3.100 3.100 2.750 2.750 67,487 -0.50(-15.38%)
Apr 21, 2023 3.170 3.250 3.130 3.250 7,430 +0.00(+0.00%)
Apr 20, 2023 3.250 3.250 3.180 3.250 16,063 -0.03(-0.91%)
Apr 19, 2023 3.380 3.400 3.280 3.280 34,621 -0.07(-2.09%)
Apr 18, 2023 3.450 3.450 3.350 3.350 11,011 -0.11(-3.18%)
Apr 17, 2023 3.580 3.580 3.350 3.460 16,485 -0.12(-3.35%)
Apr 14, 2023 3.510 3.580 3.500 3.580 1,320 +0.04(+1.13%)
Apr 13, 2023 3.580 3.590 3.540 3.540 12,304 -0.04(-1.12%)
Apr 12, 2023 3.650 3.650 3.500 3.580 13,000 -0.06(-1.65%)
Apr 11, 2023 3.580 3.640 3.500 3.640 10,750 +0.08(+2.25%)
Apr 06, 2023 3.560 52 +0.00(+0.00%)
Apr 05, 2023 3.680 3.680 3.560 3.560 28,381 -0.08(-2.20%)
Apr 04, 2023 3.690 3.700 3.600 3.640 9,925 -0.06(-1.62%)
Apr 03, 2023 3.800 3.800 3.650 3.700 20,872 -0.09(-2.37%)
Mar 31, 2023 3.890 3.930 3.770 3.790 23,960 -0.01(-0.26%)
Mar 30, 2023 3.680 3.810 3.680 3.800 42,164 +0.20(+5.56%)
Mar 29, 2023 3.540 3.610 3.540 3.600 34,841 +0.10(+2.86%)
Mar 28, 2023 3.430 3.600 3.410 3.500 35,061 +0.05(+1.45%)
Mar 27, 2023 3.590 3.600 3.450 3.450 2,608 -0.15(-4.17%)
Mar 24, 2023 3.640 3.640 3.600 3.600 9,171 -0.07(-1.91%)
Mar 23, 2023 3.620 3.690 3.600 3.670 27,800 +0.08(+2.23%)
Mar 22, 2023 3.690 3.690 3.550 3.590 39,059 -0.07(-1.91%)
Mar 21, 2023 3.570 3.670 3.550 3.660 4,200 -0.01(-0.27%)
Mar 20, 2023 3.580 3.700 3.570 3.670 8,647 +0.08(+2.23%)
Mar 17, 2023 3.690 3.790 3.580 3.590 20,745 -0.28(-7.24%)
Mar 16, 2023 3.880 3.890 3.750 3.870 5,662 +0.12(+3.20%)
Mar 15, 2023 3.860 3.860 3.720 3.750 2,550 -0.14(-3.60%)
Mar 14, 2023 3.610 4.000 3.610 3.890 27,854 +0.18(+4.85%)
Mar 13, 2023 3.800 3.820 3.700 3.710 31,822 -0.10(-2.62%)
Mar 10, 2023 3.820 3.830 3.740 3.810 14,001 +0.03(+0.79%)
Mar 09, 2023 3.830 3.840 3.650 3.780 15,889 -0.03(-0.79%)
Mar 08, 2023 3.930 3.930 3.740 3.810 34,960 -0.11(-2.81%)
Mar 07, 2023 3.790 3.920 3.760 3.920 17,835 +0.22(+5.95%)
Mar 06, 2023 3.840 3.840 3.600 3.700 27,529 -0.13(-3.39%)
Mar 03, 2023 3.680 3.880 3.680 3.830 79,771 +0.40(+11.66%)
Mar 02, 2023 3.300 3.450 3.300 3.430 57,500 +0.16(+4.89%)
Mar 01, 2023 3.430 3.430 3.190 3.270 9,981 +0.00(+0.00%)
Feb 28, 2023 3.450 3.450 3.190 3.270 28,392 -0.15(-4.39%)
Feb 27, 2023 3.440 3.570 3.330 3.420 33,263 -0.16(-4.47%)
Feb 24, 2023 3.690 3.690 3.540 3.580 14,835 +0.03(+0.85%)
Feb 23, 2023 3.690 3.730 3.550 3.550 30,276 -0.01(-0.28%)
Feb 22, 2023 3.650 3.680 3.560 3.560 44,839 -0.12(-3.26%)
Feb 21, 2023 3.750 3.800 3.600 3.680 35,549 -0.04(-1.08%)
Feb 17, 2023 3.720 0 -0.04(-1.06%)
Feb 16, 2023 3.870 3.870 3.680 3.760 46,240 -0.15(-3.84%)
Feb 15, 2023 3.890 3.910 3.750 3.910 18,916 +0.11(+2.89%)
Feb 14, 2023 3.810 3.850 3.580 3.800 41,651 +0.03(+0.80%)
Feb 13, 2023 3.940 4.050 3.770 3.770 45,099 -0.28(-6.91%)
Feb 10, 2023 4.180 4.180 3.980 4.050 7,385 +0.00(+0.00%)
Feb 09, 2023 4.120 4.190 4.050 4.050 15,585 -0.13(-3.11%)
Feb 08, 2023 4.160 4.200 4.060 4.180 49,782 +0.13(+3.21%)
Feb 07, 2023 4.200 4.200 4.000 4.050 103,693 -0.15(-3.57%)
Feb 06, 2023 4.130 4.200 4.060 4.200 65,534 +0.02(+0.48%)
Feb 03, 2023 4.190 4.210 4.140 4.180 26,570 -0.01(-0.24%)
Feb 02, 2023 4.220 4.250 4.140 4.190 41,332 +0.02(+0.48%)
Feb 01, 2023 4.070 4.200 4.060 4.170 42,493 +0.02(+0.48%)
Jan 31, 2023 4.190 4.200 4.070 4.150 26,215 -0.05(-1.19%)
Jan 30, 2023 4.320 4.320 4.100 4.200 29,629 -0.01(-0.24%)
Jan 27, 2023 4.270 4.270 4.000 4.210 20,442 -0.03(-0.71%)
Jan 26, 2023 4.040 4.250 4.000 4.240 41,719 +0.04(+0.95%)
Jan 25, 2023 4.290 4.290 4.090 4.200 31,813 +0.09(+2.19%)
Jan 24, 2023 4.260 4.320 4.100 4.110 60,602 -0.10(-2.38%)
Jan 23, 2023 4.470 4.470 4.200 4.210 20,159 -0.05(-1.17%)
Jan 20, 2023 4.290 4.350 4.100 4.260 49,216 +0.06(+1.43%)
Jan 19, 2023 4.260 4.290 4.130 4.200 37,624 -0.05(-1.18%)
Jan 18, 2023 4.300 4.360 4.090 4.250 129,235 +0.05(+1.19%)
Jan 17, 2023 4.520 4.600 4.120 4.200 167,904 -0.36(-7.89%)
Jan 16, 2023 4.580 4.580 4.440 4.560 29,407 +0.06(+1.33%)
Jan 13, 2023 4.510 4.550 4.420 4.500 35,188 +0.02(+0.45%)
Jan 12, 2023 4.410 4.540 4.410 4.480 36,833 +0.08(+1.82%)
Jan 11, 2023 4.530 4.530 4.300 4.400 82,634 -0.09(-2.00%)
Jan 10, 2023 4.700 4.700 4.350 4.490 89,309 -0.21(-4.47%)
Jan 09, 2023 4.840 4.840 4.500 4.700 58,773 -0.10(-2.08%)
Jan 06, 2023 4.800 4.800 4.710 4.800 28,687 +0.04(+0.84%)
Jan 05, 2023 4.750 4.800 4.680 4.760 41,337 +0.08(+1.71%)
Jan 04, 2023 4.760 4.770 4.650 4.680 30,277 -0.02(-0.43%)
Jan 03, 2023 4.770 4.990 4.630 4.700 44,615 +0.01(+0.21%)
Dec 30, 2022 4.690 0 +0.05(+1.08%)
Dec 29, 2022 4.710 4.750 4.610 4.640 45,993 -0.06(-1.28%)
Dec 28, 2022 4.750 4.750 4.650 4.700 32,886 -0.01(-0.21%)
Dec 23, 2022 4.710 0 +0.23(+5.13%)
Dec 22, 2022 4.780 4.800 4.460 4.480 27,087 -0.12(-2.61%)
Dec 21, 2022 4.750 4.750 4.600 4.600 15,097 -0.18(-3.77%)
Dec 20, 2022 4.680 4.800 4.610 4.780 26,314 +0.00(+0.00%)
Dec 19, 2022 4.940 4.940 4.700 4.780 8,772 -0.21(-4.21%)
Dec 16, 2022 4.550 4.990 4.540 4.990 133,257 +0.47(+10.40%)
Dec 15, 2022 4.750 4.750 4.450 4.520 54,223 -0.10(-2.16%)
Dec 14, 2022 4.430 4.770 4.390 4.620 70,116 +0.38(+8.96%)
Dec 13, 2022 4.400 4.515 4.200 4.240 65,090 +0.03(+0.71%)
Dec 12, 2022 4.360 4.360 4.190 4.210 23,940 -0.04(-0.94%)
Dec 09, 2022 4.330 4.400 4.200 4.250 24,377 -0.15(-3.41%)
Dec 08, 2022 4.450 4.450 4.280 4.400 38,421 -0.14(-3.08%)
Dec 07, 2022 4.640 4.670 4.510 4.540 15,541 -0.12(-2.58%)
Dec 06, 2022 4.500 4.760 4.490 4.660 64,746 +0.21(+4.72%)
Dec 05, 2022 4.630 4.700 4.350 4.450 55,635 -0.20(-4.30%)
Dec 02, 2022 4.740 4.740 4.400 4.650 29,635 -0.16(-3.33%)
Dec 01, 2022 4.960 4.960 4.630 4.810 43,242 -0.17(-3.41%)
Nov 30, 2022 4.990 5.060 4.900 4.980 45,940 -0.08(-1.58%)
Nov 29, 2022 5.000 5.060 4.710 5.060 99,226 +0.15(+3.05%)
Nov 28, 2022 4.840 4.950 4.730 4.910 186,857 +0.27(+5.82%)
Nov 25, 2022 4.500 4.740 4.500 4.640 133,442 +0.22(+4.98%)
Nov 24, 2022 4.360 4.490 4.360 4.420 78,549 +0.15(+3.51%)
Nov 23, 2022 4.250 4.380 4.210 4.270 55,680 +0.07(+1.67%)
Nov 22, 2022 4.200 4.240 4.190 4.200 36,501 +0.05(+1.20%)
Nov 21, 2022 4.260 4.360 4.100 4.150 26,703 -0.10(-2.35%)
Nov 18, 2022 4.160 4.250 4.150 4.250 42,081 +0.13(+3.16%)
Nov 17, 2022 4.100 4.120 4.000 4.120 10,272 +0.02(+0.49%)
Nov 16, 2022 4.110 4.110 4.030 4.100 20,823 +0.02(+0.49%)
Nov 15, 2022 4.100 4.120 4.000 4.080 48,775 +0.10(+2.51%)
Nov 14, 2022 3.990 4.100 3.970 3.980 59,784 +0.10(+2.58%)
Nov 11, 2022 3.850 3.970 3.840 3.880 35,972 +0.06(+1.57%)
Nov 10, 2022 3.830 3.830 3.730 3.820 30,203 +0.01(+0.26%)
Nov 09, 2022 3.800 3.810 3.710 3.810 19,116 +0.01(+0.26%)
Nov 08, 2022 3.700 3.800 3.700 3.800 4,316 +0.03(+0.80%)
Nov 07, 2022 3.940 3.940 3.770 3.770 19,538 -0.05(-1.31%)
Nov 04, 2022 3.860 3.900 3.780 3.820 26,698 +0.02(+0.53%)
Nov 03, 2022 3.720 3.850 3.690 3.800 59,473 +0.13(+3.54%)
Nov 02, 2022 3.610 3.700 3.610 3.670 22,041 +0.03(+0.82%)
Nov 01, 2022 3.600 3.650 3.380 3.640 20,414 +0.04(+1.11%)
Oct 31, 2022 3.630 3.700 3.600 3.600 15,744 -0.08(-2.17%)
Oct 28, 2022 3.530 3.750 3.530 3.680 11,970 +0.14(+3.95%)
Oct 27, 2022 3.550 3.550 3.540 3.540 507 -0.11(-3.01%)
Oct 26, 2022 3.700 3.720 3.650 3.650 16,936 +0.00(+0.00%)
Oct 25, 2022 3.620 3.690 3.500 3.650 25,441 +0.00(+0.00%)
Oct 24, 2022 3.650 3.700 3.570 3.650 19,287 -0.07(-1.88%)
Oct 21, 2022 3.850 3.850 3.700 3.720 13,282 -0.19(-4.86%)
Oct 20, 2022 3.990 4.000 3.790 3.910 29,432 -0.09(-2.25%)
Oct 19, 2022 3.960 4.050 3.890 4.000 23,638 +0.10(+2.56%)
Oct 18, 2022 3.980 3.990 3.890 3.900 10,788 -0.08(-2.01%)
Oct 17, 2022 4.050 4.080 3.950 3.980 49,947 +0.03(+0.76%)
Oct 14, 2022 3.920 4.050 3.860 3.950 70,757 +0.11(+2.86%)
Oct 13, 2022 3.420 3.840 3.420 3.840 31,945 +0.24(+6.67%)
Oct 12, 2022 3.800 3.800 3.490 3.600 46,810 -0.24(-6.25%)
Oct 11, 2022 3.850 3.950 3.790 3.840 38,232 -0.12(-3.03%)
Oct 07, 2022 3.960 0 -0.23(-5.49%)
Oct 06, 2022 4.280 4.300 4.190 4.190 13,115 -0.16(-3.68%)
Oct 05, 2022 4.300 4.350 4.200 4.350 51,287 +0.08(+1.87%)
Oct 04, 2022 4.250 4.310 4.240 4.270 32,857 +0.14(+3.39%)
Oct 03, 2022 4.160 4.210 4.130 4.130 18,150 -0.01(-0.24%)
Sep 30, 2022 4.250 4.250 4.060 4.140 28,330 +0.05(+1.22%)
Sep 29, 2022 4.100 4.250 3.850 4.090 74,992 +0.01(+0.25%)
Sep 28, 2022 4.080 4.180 4.000 4.080 39,577 +0.00(+0.00%)
Sep 27, 2022 3.750 4.100 3.710 4.080 147,986 +0.81(+24.77%)
Sep 26, 2022 3.200 3.400 3.200 3.270 72,566 +0.10(+3.15%)
Sep 23, 2022 3.260 3.430 3.150 3.170 65,556 -0.29(-8.38%)
Sep 22, 2022 3.890 3.900 3.370 3.460 62,266 -0.32(-8.47%)
Sep 21, 2022 4.120 4.120 3.600 3.780 179,245 -0.29(-7.13%)
Sep 20, 2022 4.320 4.410 3.940 4.070 88,653 -0.25(-5.79%)
Sep 19, 2022 4.420 4.570 4.320 4.320 21,880 -0.20(-4.42%)
Sep 16, 2022 4.300 4.520 4.240 4.520 46,093 +0.12(+2.73%)
Sep 15, 2022 4.460 4.500 4.310 4.400 37,163 -0.07(-1.57%)
Sep 14, 2022 4.490 4.550 4.430 4.470 71,839 +0.06(+1.36%)
Sep 13, 2022 4.560 4.710 4.400 4.410 56,616 -0.25(-5.36%)
Sep 12, 2022 4.610 4.760 4.610 4.660 103,625 +0.20(+4.48%)
Sep 09, 2022 4.500 4.560 4.460 4.460 56,154 -0.04(-0.89%)
Sep 08, 2022 4.630 4.650 4.030 4.500 95,429 -0.05(-1.10%)
Sep 07, 2022 4.560 4.800 4.520 4.550 93,037 +0.06(+1.34%)
Sep 06, 2022 5.050 5.060 4.440 4.490 207,282 -0.66(-12.82%)
Sep 02, 2022 5.150 0 +0.13(+2.59%)
Sep 01, 2022 5.200 5.200 5.000 5.020 41,388 -0.23(-4.38%)
Aug 31, 2022 4.910 5.250 4.910 5.250 208,606 +0.25(+5.00%)
Aug 30, 2022 5.010 5.150 4.810 5.000 295,318 +0.10(+2.04%)
Aug 29, 2022 4.600 4.930 4.520 4.900 222,521 +0.70(+16.67%)
Aug 26, 2022 4.290 4.420 4.090 4.200 188,933 -0.85(-16.83%)
Aug 25, 2022 5.100 5.300 4.730 5.050 596,897 +0.65(+14.77%)
Aug 24, 2022 3.660 4.400 3.650 4.400 438,208 +1.03(+30.56%)
Aug 23, 2022 3.260 3.400 3.260 3.370 140,574 +0.21(+6.65%)
Aug 22, 2022 3.230 3.240 3.150 3.160 95,099 +0.06(+1.94%)
Aug 19, 2022 3.150 3.150 3.060 3.100 14,383 -0.05(-1.59%)
Aug 18, 2022 3.180 3.260 3.150 3.150 43,065 +0.12(+3.96%)
Aug 17, 2022 3.230 3.280 2.920 3.030 42,377 -0.13(-4.11%)
Aug 16, 2022 3.320 3.350 3.160 3.160 47,063 -0.19(-5.67%)
Aug 15, 2022 3.250 3.350 3.230 3.350 67,124 +0.14(+4.36%)
Aug 12, 2022 3.190 3.250 3.190 3.210 28,439 +0.01(+0.31%)
Aug 11, 2022 3.200 3.200 3.150 3.200 59,421 +0.06(+1.91%)
Aug 10, 2022 3.100 3.180 2.990 3.140 39,447 +0.04(+1.29%)
Aug 09, 2022 3.290 3.300 3.100 3.100 69,368 -0.20(-6.06%)
Aug 08, 2022 3.110 3.300 3.110 3.300 83,123 +0.25(+8.20%)
Aug 05, 2022 2.850 3.050 2.850 3.050 73,981 +0.28(+10.11%)
Aug 04, 2022 2.770 2.850 2.750 2.770 47,742 +0.07(+2.59%)
Aug 03, 2022 2.750 2.760 2.700 2.700 19,624 -0.08(-2.88%)
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.