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

Fire & Flower Holdings Corp (OP: FFLWF )

0.1200 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.7309 0.7309 0.7162 0.7252 27,224 -0.00(-0.40%)
Aug 30, 2021 0.7274 0.7308 0.7205 0.7281 84,385 -0.01(-0.83%)
Aug 27, 2021 0.7750 0.7750 0.7127 0.7342 26,944 +0.01(+1.14%)
Aug 26, 2021 0.7135 0.7303 0.7124 0.7259 61,846 -0.01(-0.75%)
Aug 25, 2021 0.7419 0.7419 0.7116 0.7314 31,526 +0.02(+2.54%)
Aug 24, 2021 0.7194 0.7337 0.7110 0.7133 63,086 -0.01(-0.82%)
Aug 23, 2021 0.7200 0.7300 0.7094 0.7192 54,876 +0.00(+0.46%)
Aug 20, 2021 0.7340 0.7340 0.6885 0.7159 28,736 -0.01(-1.06%)
Aug 19, 2021 0.7300 0.7500 0.7083 0.7236 74,854 -0.02(-2.22%)
Aug 18, 2021 0.7340 0.7464 0.7271 0.7400 84,769 -0.00(-0.08%)
Aug 17, 2021 0.7201 0.7424 0.7173 0.7406 166,832 -0.01(-1.65%)
Aug 16, 2021 0.7510 0.8061 0.7498 0.7530 94,626 -0.05(-6.46%)
Aug 13, 2021 0.8610 0.8610 0.7542 0.8050 258,091 -0.01(-0.62%)
Aug 12, 2021 0.7419 0.8100 0.7405 0.8100 136,731 +0.06(+8.00%)
Aug 11, 2021 0.7370 0.7600 0.7340 0.7500 129,691 -0.01(-1.19%)
Aug 10, 2021 0.7376 0.7685 0.7337 0.7590 135,832 +0.03(+3.94%)
Aug 09, 2021 0.6990 0.7500 0.6990 0.7302 108,756 +0.00(+0.03%)
Aug 06, 2021 0.7800 0.7800 0.7300 0.7300 210,243 -0.05(-6.41%)
Aug 05, 2021 0.7350 0.7800 0.7150 0.7800 78,681 +0.05(+6.62%)
Aug 04, 2021 0.7420 0.7500 0.7166 0.7316 91,221 +0.00(+0.41%)
Aug 03, 2021 0.7398 0.7490 0.7277 0.7286 42,648 -0.01(-1.29%)
Aug 02, 2021 0.7104 0.7500 0.7104 0.7381 31,149 -0.01(-1.59%)
Jul 30, 2021 0.7700 0.7843 0.7500 0.7500 51,757 -0.02(-2.28%)
Jul 29, 2021 0.7473 0.7750 0.7473 0.7675 39,314 +0.02(+2.18%)
Jul 28, 2021 0.7392 0.7601 0.7353 0.7511 56,288 +0.02(+2.95%)
Jul 27, 2021 0.8080 0.8080 0.7290 0.7296 87,460 -0.03(-3.82%)
Jul 26, 2021 0.7104 0.7586 0.7104 0.7586 41,974 +0.02(+2.68%)
Jul 23, 2021 0.7500 0.7570 0.7280 0.7388 60,748 -0.01(-1.23%)
Jul 22, 2021 0.7927 0.7927 0.7364 0.7480 149,647 -0.03(-4.24%)
Jul 21, 2021 0.7300 0.7818 0.7300 0.7811 60,428 +0.03(+4.15%)
Jul 20, 2021 0.7100 0.7679 0.7020 0.7500 265,531 +0.02(+2.67%)
Jul 19, 2021 0.7500 0.7666 0.7100 0.7305 266,271 -0.04(-5.27%)
Jul 16, 2021 0.7900 0.8030 0.7540 0.7711 117,764 -0.01(-1.72%)
Jul 15, 2021 0.8590 0.8590 0.7800 0.7846 157,305 -0.04(-4.56%)
Jul 14, 2021 0.8030 0.8577 0.8030 0.8221 98,862 -0.03(-3.09%)
Jul 13, 2021 0.8196 0.8504 0.7957 0.8483 211,436 +0.04(+4.88%)
Jul 12, 2021 0.8536 0.8700 0.8080 0.8088 55,903 -0.03(-3.25%)
Jul 09, 2021 0.8376 0.8466 0.7987 0.8360 122,034 +0.03(+3.26%)
Jul 08, 2021 0.8200 0.8275 0.7900 0.8096 173,048 -0.02(-1.87%)
Jul 07, 2021 0.8411 0.8574 0.7800 0.8250 220,997 -0.02(-2.03%)
Jul 06, 2021 0.8990 0.9020 0.8402 0.8421 174,381 -0.05(-5.38%)
Jul 02, 2021 0.8460 0.9000 0.8460 0.8900 59,311 -0.01(-1.12%)
Jul 01, 2021 0.8807 0.9020 0.8367 0.9001 93,751 +0.02(+2.65%)
Jun 30, 2021 0.8800 0.8830 0.8701 0.8769 129,387 +0.00(+0.56%)
Jun 29, 2021 0.8608 0.8799 0.8608 0.8720 230,625 +0.01(+0.72%)
Jun 28, 2021 0.8631 0.8771 0.8575 0.8658 167,597 -0.00(-0.48%)
Jun 25, 2021 0.8799 0.8799 0.8572 0.8700 53,204 -0.00(-0.34%)
Jun 24, 2021 0.8828 0.8830 0.8658 0.8730 291,811 -0.01(-0.71%)
Jun 23, 2021 0.8520 0.8850 0.8520 0.8792 128,655 +0.03(+3.19%)
Jun 22, 2021 0.8310 0.8600 0.8310 0.8520 78,129 -0.01(-0.93%)
Jun 21, 2021 0.8500 0.8670 0.8409 0.8600 85,678 -0.00(-0.29%)
Jun 18, 2021 0.8708 0.8855 0.8434 0.8625 105,456 -0.02(-2.13%)
Jun 17, 2021 0.8897 0.8919 0.8611 0.8813 199,853 -0.01(-0.97%)
Jun 16, 2021 0.8680 0.9250 0.8680 0.8899 131,696 -0.02(-2.13%)
Jun 15, 2021 0.9200 0.9200 0.8597 0.9093 207,066 -0.01(-1.16%)
Jun 14, 2021 0.9000 0.9307 0.9000 0.9200 101,170 +0.01(+0.77%)
Jun 11, 2021 0.9050 0.9514 0.8850 0.9130 249,367 -0.01(-0.65%)
Jun 10, 2021 0.9900 0.9900 0.9098 0.9190 109,751 -0.04(-4.63%)
Jun 09, 2021 0.9600 0.9900 0.9600 0.9636 289,872 +0.00(+0.38%)
Jun 08, 2021 0.9220 1.000 0.9220 0.9600 383,412 +0.02(+1.92%)
Jun 07, 2021 0.9240 0.9560 0.9000 0.9419 82,686 +0.03(+3.66%)
Jun 04, 2021 0.9690 0.9389 0.9086 0.9086 69,201 -0.03(-3.23%)
Jun 03, 2021 0.9725 0.9725 0.9130 0.9389 54,348 -0.02(-1.91%)
Jun 02, 2021 0.9000 0.9577 0.9000 0.9572 81,971 +0.01(+1.40%)
Jun 01, 2021 0.9110 0.9723 0.9110 0.9440 413,520 +0.07(+8.51%)
May 28, 2021 0.8691 0.8966 0.8501 0.8700 251,336 +0.01(+0.58%)
May 27, 2021 0.8900 0.8990 0.8600 0.8650 76,303 -0.01(-1.24%)
May 26, 2021 0.8700 0.8760 0.8700 0.8759 453,878 +0.04(+4.52%)
May 25, 2021 0.8500 0.8594 0.8335 0.8380 212,484 -0.01(-1.41%)
May 24, 2021 0.8555 0.8725 0.8075 0.8500 134,777 +0.00(+0.00%)
May 21, 2021 0.8600 0.8624 0.8276 0.8500 92,669 -0.01(-0.92%)
May 20, 2021 0.8830 0.8830 0.8359 0.8579 110,652 +0.02(+1.84%)
May 19, 2021 0.8387 0.8700 0.8220 0.8424 90,329 -0.03(-3.48%)
May 18, 2021 0.8550 0.8737 0.8242 0.8728 279,366 +0.04(+4.56%)
May 17, 2021 0.7720 0.8470 0.7720 0.8347 261,465 +0.02(+1.84%)
May 14, 2021 0.8110 0.8552 0.7986 0.8196 434,319 +0.02(+2.22%)
May 13, 2021 0.7380 0.8336 0.7380 0.8018 201,800 -0.00(-0.40%)
May 12, 2021 0.8372 0.9000 0.8050 0.8050 181,301 -0.04(-5.29%)
May 11, 2021 0.8535 0.9340 0.8300 0.8500 166,035 -0.03(-3.16%)
May 10, 2021 0.9790 0.9790 0.8660 0.8777 172,957 -0.02(-2.48%)
May 07, 2021 0.9084 0.9350 0.9000 0.9000 54,975 -0.00(-0.14%)
May 06, 2021 0.9500 0.9500 0.9013 0.9013 182,965 -0.03(-3.05%)
May 05, 2021 0.8530 0.9297 0.8530 0.9297 108,366 +0.03(+3.78%)
May 04, 2021 0.8590 0.9225 0.8590 0.8958 189,593 -0.02(-2.45%)
May 03, 2021 0.9150 0.9200 0.8680 0.9183 195,683 +0.01(+1.39%)
Apr 30, 2021 0.8610 0.9400 0.8610 0.9057 154,300 +0.01(+0.89%)
Apr 29, 2021 0.9200 0.9294 0.8621 0.8977 148,229 -0.01(-1.52%)
Apr 28, 2021 0.9050 0.9196 0.8491 0.9116 220,918 +0.06(+7.25%)
Apr 27, 2021 0.8500 0.9370 0.8382 0.8500 547,230 +0.02(+2.60%)
Apr 26, 2021 0.8492 0.8500 0.8105 0.8285 141,098 +0.01(+1.04%)
Apr 23, 2021 0.8048 0.8334 0.8048 0.8200 309,600 +0.02(+2.74%)
Apr 22, 2021 0.8250 0.8349 0.7931 0.7981 232,714 -0.01(-1.44%)
Apr 21, 2021 0.8420 0.8420 0.7786 0.8098 155,607 +0.02(+2.52%)
Apr 20, 2021 0.8400 0.8521 0.7636 0.7899 291,928 -0.06(-7.04%)
Apr 19, 2021 0.9100 0.9100 0.8100 0.8497 324,827 -0.02(-2.80%)
Apr 16, 2021 0.8800 0.8905 0.8678 0.8742 439,600 -0.01(-1.49%)
Apr 15, 2021 0.8575 0.9048 0.8575 0.8874 200,295 -0.01(-0.76%)
Apr 14, 2021 0.8490 0.9220 0.8490 0.8942 91,026 -0.02(-2.55%)
Apr 13, 2021 0.9400 0.9487 0.8751 0.9176 290,840 -0.02(-2.14%)
Apr 12, 2021 1.040 1.040 0.9300 0.9377 152,445 -0.08(-7.50%)
Apr 09, 2021 0.8902 1.014 0.8700 1.014 606,900 +0.12(+13.89%)
Apr 08, 2021 0.9026 0.9026 0.8496 0.8901 127,933 +0.02(+1.73%)
Apr 07, 2021 0.8603 0.9000 0.8603 0.8750 76,930 -0.02(-2.62%)
Apr 06, 2021 0.9512 0.9512 0.8900 0.8985 110,302 -0.01(-0.84%)
Apr 05, 2021 0.9690 0.9690 0.8921 0.9061 200,660 +0.00(+0.18%)
Apr 01, 2021 0.8400 0.9086 0.8400 0.9045 215,700 +0.02(+2.78%)
Mar 31, 2021 0.8240 0.8800 0.8240 0.8800 99,165 +0.03(+4.04%)
Mar 30, 2021 0.8500 0.8600 0.8253 0.8458 243,315 -0.00(-0.49%)
Mar 29, 2021 0.8826 0.9136 0.8444 0.8500 344,582 -0.04(-4.08%)
Mar 26, 2021 0.9200 0.9200 0.8800 0.8862 319,400 -0.01(-0.89%)
Mar 25, 2021 0.9000 0.9231 0.8715 0.8942 479,797 -0.03(-2.75%)
Mar 24, 2021 0.9412 0.9663 0.9124 0.9195 312,201 -0.02(-1.94%)
Mar 23, 2021 0.9813 1.003 0.9305 0.9377 495,458 -0.05(-5.23%)
Mar 22, 2021 0.9867 1.000 0.9618 0.9894 268,158 +0.01(+0.78%)
Mar 19, 2021 1.030 1.030 0.9775 0.9817 160,200 -0.01(-1.09%)
Mar 18, 2021 1.015 1.048 0.9745 0.9925 287,792 -0.05(-5.24%)
Mar 17, 2021 1.040 1.050 1.000 1.047 216,699 -0.00(-0.25%)
Mar 16, 2021 1.040 1.070 1.030 1.050 458,506 -0.01(-0.94%)
Mar 15, 2021 1.090 1.130 1.040 1.060 260,252 -0.02(-1.81%)
Mar 12, 2021 1.050 1.100 0.9200 1.079 321,600 +0.07(+6.88%)
Mar 11, 2021 1.017 1.020 0.9857 1.010 194,805 +0.02(+2.03%)
Mar 10, 2021 1.050 1.080 0.9852 0.9899 277,630 -0.04(-3.89%)
Mar 09, 2021 0.9384 1.050 0.9200 1.030 707,315 +0.11(+11.86%)
Mar 08, 2021 1.000 1.000 0.9208 0.9208 290,467 -0.06(-6.24%)
Mar 05, 2021 1.000 1.060 0.8590 0.9821 470,000 -0.01(-1.49%)
Mar 04, 2021 1.100 1.100 0.9250 0.9970 732,609 -0.08(-7.05%)
Mar 03, 2021 1.110 1.150 1.060 1.073 451,951 -0.03(-2.49%)
Mar 02, 2021 1.100 1.150 1.080 1.100 271,810 +0.03(+2.79%)
Mar 01, 2021 1.050 1.080 1.034 1.070 183,929 +0.06(+5.95%)
Feb 26, 2021 1.070 1.110 1.010 1.010 383,600 -0.06(-5.87%)
Feb 25, 2021 1.120 1.150 1.050 1.073 147,613 -0.05(-4.05%)
Feb 24, 2021 1.050 1.150 1.050 1.118 382,860 -0.00(-0.15%)
Feb 23, 2021 1.150 1.160 0.9969 1.120 541,654 -0.03(-2.61%)
Feb 22, 2021 1.170 1.180 1.127 1.150 700,842 +0.03(+2.90%)
Feb 19, 2021 1.088 1.160 1.072 1.118 260,200 +0.04(+3.48%)
Feb 18, 2021 1.110 1.200 1.060 1.080 464,868 -0.01(-0.92%)
Feb 17, 2021 1.179 1.190 1.060 1.090 384,272 -0.06(-5.22%)
Feb 16, 2021 1.061 1.180 1.045 1.150 1,240,114 +0.14(+13.86%)
Feb 12, 2021 0.9300 1.020 0.8577 1.010 676,800 +0.08(+8.60%)
Feb 11, 2021 1.047 1.110 0.9000 0.9300 1,619,328 -0.11(-10.58%)
Feb 10, 2021 0.9490 1.050 0.8787 1.040 2,502,954 +0.18(+20.36%)
Feb 09, 2021 0.7984 0.9092 0.7984 0.8641 1,516,098 +0.03(+3.55%)
Feb 08, 2021 0.7762 0.8349 0.7100 0.8345 1,063,041 +0.12(+17.54%)
Feb 05, 2021 0.7450 0.7450 0.6850 0.7100 539,200 +0.02(+2.16%)
Feb 04, 2021 0.6680 0.7019 0.6521 0.6950 332,696 +0.03(+5.30%)
Feb 03, 2021 0.6500 0.6891 0.6400 0.6600 1,213,550 +0.03(+4.76%)
Feb 02, 2021 0.6200 0.6455 0.6118 0.6300 316,892 +0.01(+1.61%)
Feb 01, 2021 0.6381 0.6400 0.6000 0.6200 197,080 +0.00(+0.13%)
Jan 29, 2021 0.6218 0.6400 0.6100 0.6192 176,300 +0.00(+0.39%)
Jan 28, 2021 0.6400 0.6613 0.6160 0.6168 246,572 -0.02(-3.62%)
Jan 27, 2021 0.6783 0.7000 0.6316 0.6400 217,038 -0.03(-4.23%)
Jan 26, 2021 0.6638 0.6890 0.6550 0.6683 112,763 +0.00(+0.19%)
Jan 25, 2021 0.6950 0.7320 0.6655 0.6670 208,818 -0.04(-5.79%)
Jan 22, 2021 0.6610 0.7086 0.6610 0.7080 218,600 +0.01(+0.80%)
Jan 21, 2021 0.7000 0.7024 0.6650 0.7024 333,382 +0.03(+4.21%)
Jan 20, 2021 0.6999 0.6999 0.6550 0.6740 198,792 +0.02(+3.22%)
Jan 19, 2021 0.6600 0.6700 0.6501 0.6530 291,341 -0.01(-1.80%)
Jan 15, 2021 0.6950 0.7237 0.6617 0.6650 460,400 -0.02(-3.62%)
Jan 14, 2021 0.6755 0.6958 0.6710 0.6900 274,621 +0.02(+2.83%)
Jan 13, 2021 0.6700 0.6899 0.6550 0.6710 511,991 +0.00(+0.16%)
Jan 12, 2021 0.6703 0.6900 0.6655 0.6699 181,163 -0.02(-2.20%)
Jan 11, 2021 0.7260 0.7260 0.6700 0.6850 395,546 -0.00(-0.72%)
Jan 08, 2021 0.7160 0.7160 0.6700 0.6900 124,400 -0.01(-1.56%)
Jan 07, 2021 0.7410 0.7410 0.6798 0.7009 239,137 +0.00(+0.55%)
Jan 06, 2021 0.6734 0.7100 0.6601 0.6971 1,152,426 +0.03(+4.20%)
Jan 05, 2021 0.6200 0.6714 0.6200 0.6690 166,175 +0.02(+2.92%)
Jan 04, 2021 0.7250 0.7250 0.6495 0.6500 399,767 -0.03(-4.41%)
Dec 31, 2020 0.6800 0.6800 0.6800 97,542 +0.01(+0.89%)
Dec 30, 2020 0.6746 0.6749 0.6600 0.6740 97,542 +0.00(+0.45%)
Dec 29, 2020 0.7280 0.7280 0.6710 0.6710 225,150 -0.11(-13.97%)
Dec 28, 2020 0.7900 0.7989 0.7000 0.7800 152,216 +0.08(+12.21%)
Dec 24, 2020 0.7100 0.7100 0.6800 0.6951 61,800 -0.01(-1.86%)
Dec 23, 2020 0.6990 0.7251 0.6942 0.7083 16,831 +0.00(+0.44%)
Dec 22, 2020 0.6848 0.7300 0.6848 0.7052 58,776 -0.00(-0.65%)
Dec 21, 2020 0.7023 0.7300 0.6568 0.7098 201,578 -0.00(-0.10%)
Dec 18, 2020 0.7300 0.7300 0.7103 0.7105 49,500 -0.01(-1.70%)
Dec 17, 2020 0.7170 0.7300 0.7103 0.7228 83,482 +0.01(+1.37%)
Dec 16, 2020 0.7200 0.7373 0.7100 0.7130 366,733 +0.00(+0.55%)
Dec 15, 2020 0.6580 0.7300 0.6580 0.7091 240,702 +0.03(+3.67%)
Dec 14, 2020 0.6728 0.6977 0.6290 0.6840 188,007 +0.02(+2.67%)
Dec 11, 2020 0.6400 0.6700 0.6300 0.6662 61,200 +0.03(+3.93%)
Dec 10, 2020 0.6400 0.6530 0.6300 0.6410 50,168 -0.00(-0.62%)
Dec 09, 2020 0.6650 0.6650 0.6384 0.6450 76,905 -0.01(-1.83%)
Dec 08, 2020 0.6511 0.6600 0.6400 0.6570 277,932 +0.01(+1.08%)
Dec 07, 2020 0.6800 0.6830 0.6500 0.6500 182,657 -0.02(-2.99%)
Dec 04, 2020 0.6498 0.6761 0.6400 0.6700 102,800 +0.03(+4.83%)
Dec 03, 2020 0.6716 0.6786 0.6364 0.6391 44,909 -0.02(-3.28%)
Dec 02, 2020 0.5970 0.6630 0.5970 0.6608 85,981 +0.02(+3.25%)
Dec 01, 2020 0.6687 0.6750 0.6300 0.6400 133,340 -0.01(-0.87%)
Nov 30, 2020 0.6600 0.6770 0.6313 0.6456 168,070 -0.00(-0.68%)
Nov 27, 2020 0.6020 0.6500 0.6020 0.6500 23,100 +0.02(+3.17%)
Nov 25, 2020 0.6326 0.6436 0.6200 0.6300 43,900 -0.01(-1.02%)
Nov 24, 2020 0.6400 0.6482 0.6199 0.6365 153,667 -0.01(-1.52%)
Nov 23, 2020 0.5917 0.6463 0.5910 0.6463 188,196 +0.06(+9.54%)
Nov 20, 2020 0.6460 0.6476 0.5786 0.5900 336,400 -0.04(-6.78%)
Nov 19, 2020 0.6455 0.6537 0.6100 0.6329 263,895 -0.02(-2.33%)
Nov 18, 2020 0.6870 0.6870 0.6337 0.6480 29,972 +0.02(+2.40%)
Nov 17, 2020 0.6330 0.6510 0.6166 0.6328 146,879 +0.01(+1.41%)
Nov 16, 2020 0.5830 0.6350 0.5830 0.6240 77,199 +0.00(+0.65%)
Nov 13, 2020 0.6600 0.6600 0.6160 0.6200 140,100 -0.02(-3.38%)
Nov 12, 2020 0.6030 0.6624 0.6030 0.6417 37,612 -0.02(-2.77%)
Nov 11, 2020 0.6792 0.6798 0.6468 0.6600 35,817 -0.01(-1.79%)
Nov 10, 2020 0.6813 0.6900 0.6504 0.6720 74,538 +0.01(+1.05%)
Nov 09, 2020 0.7240 0.7240 0.6650 0.6650 164,611 -0.01(-1.48%)
Nov 06, 2020 0.6494 0.6870 0.6484 0.6750 306,200 +0.04(+5.47%)
Nov 05, 2020 0.6547 0.6547 0.6236 0.6400 38,410 +0.04(+6.19%)
Nov 04, 2020 0.5802 0.6075 0.5802 0.6027 8,617 +0.00(+0.43%)
Nov 03, 2020 0.5730 0.6145 0.5730 0.6001 20,201 +0.02(+3.47%)
Nov 02, 2020 0.6230 0.6230 0.5700 0.5800 290,943 +0.02(+3.57%)
Oct 30, 2020 0.5370 0.5800 0.5370 0.5600 30,800 -0.02(-3.45%)
Oct 29, 2020 0.6450 0.6450 0.5490 0.5800 60,346 +0.00(+0.00%)
Oct 28, 2020 0.6200 0.6200 0.5730 0.5800 145,457 -0.04(-5.84%)
Oct 27, 2020 0.5944 0.6450 0.5944 0.6160 131,663 +0.02(+2.67%)
Oct 26, 2020 0.6670 0.6670 0.5955 0.6000 42,914 -0.03(-4.61%)
Oct 23, 2020 0.6027 0.6357 0.6027 0.6290 138,600 +0.02(+2.44%)
Oct 22, 2020 0.6030 0.6210 0.6000 0.6140 11,387 +0.01(+1.10%)
Oct 21, 2020 0.5950 0.6519 0.5950 0.6073 21,905 -0.03(-4.78%)
Oct 20, 2020 0.6590 0.6590 0.6178 0.6378 51,947 +0.02(+3.12%)
Oct 19, 2020 0.6574 0.6600 0.6091 0.6185 215,075 -0.02(-2.87%)
Oct 16, 2020 0.6376 0.6494 0.6283 0.6368 314,600 +0.01(+1.08%)
Oct 15, 2020 0.6000 0.6359 0.6000 0.6300 27,822 +0.00(+0.16%)
Oct 14, 2020 0.6220 0.6290 0.6200 0.6290 17,702 +0.01(+1.44%)
Oct 13, 2020 0.6372 0.6401 0.6200 0.6201 52,064 -0.02(-3.41%)
Oct 12, 2020 0.6250 0.6840 0.5950 0.6420 79,068 +0.01(+1.90%)
Oct 09, 2020 0.6074 0.6400 0.6030 0.6300 45,100 -0.00(-0.58%)
Oct 08, 2020 0.5814 0.6337 0.5686 0.6337 41,122 +0.05(+9.26%)
Oct 07, 2020 0.5595 0.5820 0.5500 0.5800 38,318 +0.01(+1.75%)
Oct 06, 2020 0.5735 0.5877 0.5637 0.5700 12,347 -0.01(-1.72%)
Oct 05, 2020 0.5686 0.5800 0.5605 0.5800 26,242 +0.02(+3.48%)
Oct 02, 2020 0.5499 0.5700 0.5375 0.5605 4,100 -0.01(-1.67%)
Oct 01, 2020 0.5617 0.5700 0.5361 0.5700 24,850 +0.03(+4.95%)
Sep 30, 2020 0.5516 0.5660 0.5404 0.5431 21,416 +0.00(+0.57%)
Sep 29, 2020 0.5500 0.5800 0.5400 0.5400 35,041 -0.03(-5.92%)
Sep 28, 2020 0.5721 0.5779 0.5474 0.5740 17,058 +0.01(+2.28%)
Sep 25, 2020 0.5335 0.5850 0.5300 0.5612 72,100 -0.02(-2.96%)
Sep 24, 2020 0.5550 0.5872 0.5550 0.5783 55,603 -0.00(-0.29%)
Sep 23, 2020 0.6000 0.6245 0.5700 0.5800 53,113 -0.02(-3.01%)
Sep 22, 2020 0.5888 0.6106 0.5830 0.5980 36,497 +0.00(+0.42%)
Sep 21, 2020 0.6100 0.6236 0.5695 0.5955 145,531 -0.02(-3.72%)
Sep 18, 2020 0.6324 0.6417 0.6185 0.6185 49,100 -0.02(-3.39%)
Sep 17, 2020 0.6379 0.6535 0.6250 0.6402 128,665 -0.00(-0.28%)
Sep 16, 2020 0.6650 0.6650 0.6197 0.6420 109,388 -0.03(-4.09%)
Sep 15, 2020 0.7264 0.7276 0.6400 0.6694 102,852 -0.01(-1.28%)
Sep 14, 2020 0.6450 0.7188 0.6450 0.6781 100,668 +0.04(+6.10%)
Sep 11, 2020 0.6250 0.6445 0.6160 0.6391 50,400 +0.01(+2.06%)
Sep 10, 2020 0.6194 0.6455 0.6188 0.6262 60,825 -0.01(-2.26%)
Sep 09, 2020 0.6000 0.6407 0.6000 0.6407 37,266 +0.00(+0.00%)
Sep 08, 2020 0.6185 0.6407 0.6000 0.6407 32,786 -0.02(-2.92%)
Sep 04, 2020 0.6565 0.6648 0.6211 0.6600 63,300 -0.01(-1.17%)
Sep 03, 2020 0.6585 0.6830 0.6569 0.6678 27,120 -0.00(-0.33%)
Sep 02, 2020 0.6270 0.6852 0.6270 0.6700 19,910 +0.00(+0.00%)
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.