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

Lexaria Bioscience Corp (NQ: LEXX )

3.890 -0.100 (-2.51%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2022 3.010 3.070 2.960 2.960 17,432 -0.03(-1.00%)
Aug 30, 2022 3.090 3.120 2.920 2.990 17,845 -0.02(-0.66%)
Aug 29, 2022 2.900 3.150 2.900 3.010 23,415 +0.11(+3.79%)
Aug 26, 2022 3.050 3.150 2.900 2.900 23,616 -0.11(-3.65%)
Aug 25, 2022 2.980 3.090 2.980 3.010 23,607 +0.04(+1.35%)
Aug 24, 2022 3.070 3.140 2.950 2.970 42,794 +0.03(+1.02%)
Aug 23, 2022 2.870 3.060 2.790 2.940 20,034 +0.10(+3.52%)
Aug 22, 2022 2.770 2.950 2.710 2.840 35,432 +0.07(+2.53%)
Aug 19, 2022 2.850 2.850 2.770 2.770 4,631 -0.12(-4.15%)
Aug 18, 2022 2.920 2.930 2.820 2.890 16,365 -0.06(-2.03%)
Aug 17, 2022 3.165 3.165 2.900 2.950 23,472 -0.20(-6.35%)
Aug 16, 2022 3.200 3.250 3.050 3.150 51,124 -0.05(-1.56%)
Aug 15, 2022 3.250 3.600 3.100 3.200 505,398 -0.08(-2.44%)
Aug 12, 2022 3.212 3.429 3.207 3.280 91,064 +0.04(+1.34%)
Aug 11, 2022 2.930 3.240 2.920 3.237 73,427 +0.37(+12.77%)
Aug 10, 2022 2.840 2.960 2.720 2.870 89,161 +0.08(+2.87%)
Aug 09, 2022 2.800 2.870 2.750 2.790 20,738 -0.01(-0.36%)
Aug 08, 2022 2.750 2.870 2.747 2.800 10,688 -0.03(-0.88%)
Aug 05, 2022 2.790 2.870 2.750 2.825 11,050 +0.04(+1.48%)
Aug 04, 2022 2.850 2.900 2.720 2.784 17,400 +0.06(+2.35%)
Aug 03, 2022 2.840 2.970 2.720 2.720 67,456 -0.06(-2.16%)
Aug 02, 2022 2.795 2.865 2.720 2.780 34,067 +0.02(+0.72%)
Aug 01, 2022 2.800 2.820 2.715 2.760 8,095 +0.06(+2.22%)
Jul 29, 2022 2.740 2.820 2.700 2.700 9,572 -0.05(-1.68%)
Jul 28, 2022 2.875 2.875 2.700 2.746 18,531 +0.04(+1.33%)
Jul 27, 2022 2.750 2.931 2.690 2.710 70,635 +0.08(+3.04%)
Jul 26, 2022 2.700 2.770 2.600 2.630 40,547 -0.08(-2.77%)
Jul 25, 2022 2.780 2.805 2.630 2.705 65,374 -0.09(-3.39%)
Jul 22, 2022 2.835 2.850 2.740 2.800 71,858 -0.03(-1.06%)
Jul 21, 2022 2.860 2.870 2.820 2.830 30,103 -0.04(-1.39%)
Jul 20, 2022 2.910 2.998 2.840 2.870 17,630 +0.01(+0.35%)
Jul 19, 2022 2.920 2.942 2.860 2.860 19,010 +0.08(+2.88%)
Jul 18, 2022 2.860 2.970 2.770 2.780 25,158 -0.08(-2.80%)
Jul 15, 2022 2.780 2.885 2.780 2.860 6,558 +0.07(+2.51%)
Jul 14, 2022 2.860 2.860 2.750 2.790 33,289 -0.05(-1.76%)
Jul 13, 2022 2.850 2.970 2.780 2.840 78,413 +0.00(+0.00%)
Jul 12, 2022 2.760 2.970 2.750 2.840 70,046 +0.05(+1.79%)
Jul 11, 2022 2.830 2.990 2.770 2.790 91,076 -0.13(-4.45%)
Jul 08, 2022 2.830 2.980 2.770 2.920 76,978 +0.07(+2.46%)
Jul 07, 2022 2.740 2.960 2.730 2.850 91,807 +0.13(+4.78%)
Jul 06, 2022 2.860 2.996 2.700 2.720 109,733 -0.18(-6.21%)
Jul 05, 2022 2.730 3.040 2.690 2.900 85,412 +0.14(+5.07%)
Jul 01, 2022 2.940 3.080 2.750 2.760 58,565 -0.22(-7.38%)
Jun 30, 2022 3.140 3.390 2.900 2.980 220,175 -0.25(-7.74%)
Jun 29, 2022 3.220 3.360 3.088 3.230 153,123 -0.08(-2.42%)
Jun 28, 2022 3.300 3.490 3.210 3.310 78,388 +0.13(+4.09%)
Jun 27, 2022 3.340 3.440 3.170 3.180 22,789 -0.11(-3.34%)
Jun 24, 2022 2.990 3.290 2.960 3.290 30,451 +0.22(+7.17%)
Jun 23, 2022 2.980 3.150 2.920 3.070 37,582 +0.17(+5.86%)
Jun 22, 2022 2.710 2.990 2.710 2.900 56,344 +0.13(+4.69%)
Jun 21, 2022 2.620 3.000 2.620 2.770 152,388 +0.44(+18.88%)
Jun 17, 2022 2.270 2.390 2.260 2.330 39,379 +0.17(+7.87%)
Jun 16, 2022 2.220 2.279 2.150 2.160 16,244 -0.08(-3.57%)
Jun 15, 2022 2.245 2.330 2.202 2.240 20,100 +0.01(+0.45%)
Jun 14, 2022 2.210 2.280 2.175 2.230 50,935 +0.01(+0.45%)
Jun 13, 2022 2.400 2.400 2.170 2.220 60,912 -0.17(-7.11%)
Jun 10, 2022 2.380 2.410 2.300 2.390 25,500 +0.06(+2.58%)
Jun 09, 2022 2.330 2.340 2.260 2.330 21,882 +0.02(+0.87%)
Jun 08, 2022 2.265 2.500 2.265 2.310 199,698 +0.05(+2.21%)
Jun 07, 2022 2.190 2.330 2.150 2.260 49,092 +0.10(+4.63%)
Jun 06, 2022 2.200 2.310 2.120 2.160 34,794 -0.02(-0.92%)
Jun 03, 2022 2.300 2.300 2.000 2.180 78,517 -0.07(-3.11%)
Jun 02, 2022 2.310 2.310 2.150 2.250 51,422 +0.17(+8.17%)
Jun 01, 2022 2.170 2.320 1.950 2.080 40,651 +0.03(+1.46%)
May 31, 2022 2.060 2.290 2.050 2.050 81,950 -0.01(-0.49%)
May 27, 2022 2.050 2.164 2.050 2.060 48,318 +0.05(+2.49%)
May 26, 2022 2.010 2.050 1.960 2.010 30,494 +0.04(+2.03%)
May 25, 2022 1.920 2.000 1.870 1.970 29,157 +0.09(+4.79%)
May 24, 2022 2.000 2.000 1.850 1.880 42,716 -0.14(-6.93%)
May 23, 2022 2.000 2.110 1.960 2.020 13,057 +0.01(+0.50%)
May 20, 2022 2.180 2.180 1.960 2.010 61,330 -0.14(-6.51%)
May 19, 2022 2.010 2.180 1.980 2.150 94,812 +0.18(+9.14%)
May 18, 2022 2.060 2.060 1.955 1.970 58,297 -0.05(-2.48%)
May 17, 2022 2.120 2.120 1.980 2.020 61,483 -0.03(-1.46%)
May 16, 2022 2.000 2.171 2.000 2.050 64,408 +0.00(+0.00%)
May 13, 2022 2.100 2.295 1.920 2.050 177,322 -0.14(-6.39%)
May 12, 2022 2.370 2.463 2.040 2.190 171,141 -0.18(-7.59%)
May 11, 2022 2.460 2.755 2.308 2.370 58,859 -0.11(-4.44%)
May 10, 2022 2.480 2.560 2.463 2.480 72,299 +0.00(+0.00%)
May 09, 2022 2.810 2.850 2.374 2.480 106,008 -0.37(-12.98%)
May 06, 2022 2.750 2.920 2.710 2.850 29,970 +0.13(+4.78%)
May 05, 2022 3.010 3.029 2.640 2.720 45,967 -0.29(-9.63%)
May 04, 2022 2.900 3.020 2.801 3.010 39,145 +0.16(+5.61%)
May 03, 2022 2.550 2.890 2.550 2.850 83,125 +0.24(+9.20%)
May 02, 2022 2.780 2.859 2.525 2.610 84,520 -0.17(-6.12%)
Apr 29, 2022 2.850 2.970 2.750 2.780 30,423 -0.02(-0.71%)
Apr 28, 2022 2.860 2.925 2.750 2.800 71,293 -0.14(-4.76%)
Apr 27, 2022 2.750 3.000 2.750 2.940 103,135 +0.19(+6.91%)
Apr 26, 2022 3.010 3.049 2.690 2.750 134,779 -0.30(-9.84%)
Apr 25, 2022 3.000 3.140 2.890 3.050 131,989 +0.05(+1.67%)
Apr 22, 2022 3.300 3.300 2.940 3.000 219,982 -0.30(-9.09%)
Apr 21, 2022 3.370 3.491 3.200 3.300 269,939 -0.16(-4.62%)
Apr 20, 2022 4.120 4.120 3.440 3.460 335,955 -0.60(-14.78%)
Apr 19, 2022 3.880 4.240 3.760 4.060 1,187,509 +0.01(+0.25%)
Apr 18, 2022 3.720 4.140 3.320 4.050 1,186,562 +0.22(+5.74%)
Apr 14, 2022 3.620 4.830 3.450 3.830 50,872,124 +0.55(+16.77%)
Apr 13, 2022 3.240 3.300 3.231 3.280 11,185 +0.04(+1.23%)
Apr 12, 2022 3.350 3.369 3.210 3.240 26,571 +0.02(+0.62%)
Apr 11, 2022 3.070 3.370 3.010 3.220 74,717 +0.19(+6.10%)
Apr 08, 2022 3.000 3.050 2.990 3.035 16,134 +0.04(+1.17%)
Apr 07, 2022 3.060 3.070 2.998 3.000 12,086 -0.03(-0.99%)
Apr 06, 2022 3.140 3.164 2.960 3.030 54,727 -0.12(-3.81%)
Apr 05, 2022 3.210 3.210 3.100 3.150 26,346 -0.07(-2.17%)
Apr 04, 2022 3.240 3.250 3.190 3.220 17,383 -0.08(-2.42%)
Apr 01, 2022 3.360 3.369 3.300 3.300 17,334 +0.00(+0.00%)
Mar 31, 2022 3.454 3.454 3.300 3.300 25,032 -0.11(-3.23%)
Mar 30, 2022 3.330 3.419 3.320 3.410 32,907 +0.12(+3.65%)
Mar 29, 2022 3.150 3.320 3.150 3.290 17,752 +0.04(+1.23%)
Mar 28, 2022 3.450 3.566 3.188 3.250 61,844 -0.19(-5.52%)
Mar 25, 2022 3.230 3.440 3.220 3.440 116,680 +0.20(+6.32%)
Mar 24, 2022 3.217 3.280 3.180 3.236 20,193 +0.10(+3.04%)
Mar 23, 2022 3.040 3.230 3.040 3.140 27,441 +0.08(+2.78%)
Mar 22, 2022 2.870 3.080 2.870 3.055 35,127 +0.18(+6.08%)
Mar 21, 2022 2.780 2.965 2.640 2.880 187,642 +0.10(+3.60%)
Mar 18, 2022 2.900 3.100 2.780 2.780 64,984 -0.12(-4.10%)
Mar 17, 2022 3.020 3.100 2.780 2.899 49,804 -0.02(-0.72%)
Mar 16, 2022 3.183 3.214 2.800 2.920 76,822 -0.22(-7.01%)
Mar 15, 2022 3.100 3.405 3.010 3.140 25,241 +0.23(+7.90%)
Mar 14, 2022 3.350 3.485 2.900 2.910 57,652 -0.44(-13.13%)
Mar 11, 2022 3.328 3.400 3.275 3.350 32,574 +0.02(+0.60%)
Mar 10, 2022 3.360 3.410 3.300 3.330 41,715 -0.07(-2.06%)
Mar 09, 2022 3.398 3.464 3.350 3.400 22,803 +0.02(+0.59%)
Mar 08, 2022 3.500 3.500 3.240 3.380 66,012 +0.00(+0.00%)
Mar 07, 2022 3.290 3.470 3.290 3.380 14,362 +0.06(+1.81%)
Mar 04, 2022 3.440 3.530 3.050 3.320 51,174 -0.08(-2.35%)
Mar 03, 2022 3.560 3.594 3.400 3.400 23,358 -0.20(-5.56%)
Mar 02, 2022 3.620 3.740 3.580 3.600 22,190 -0.02(-0.55%)
Mar 01, 2022 3.500 3.720 3.500 3.620 11,197 +0.07(+1.97%)
Feb 28, 2022 3.420 3.690 3.420 3.550 20,800 +0.07(+2.01%)
Feb 25, 2022 3.430 3.560 3.340 3.480 45,275 +0.08(+2.35%)
Feb 24, 2022 3.620 3.620 3.220 3.400 171,237 -0.35(-9.33%)
Feb 23, 2022 3.900 3.900 3.730 3.750 15,991 +0.08(+2.18%)
Feb 22, 2022 3.840 3.843 3.670 3.670 33,919 -0.19(-4.92%)
Feb 18, 2022 3.860 0 +0.06(+1.58%)
Feb 17, 2022 3.840 3.935 3.770 3.800 29,835 -0.09(-2.31%)
Feb 16, 2022 3.860 3.920 3.850 3.890 14,020 -0.01(-0.26%)
Feb 15, 2022 3.620 3.920 3.620 3.900 35,609 +0.28(+7.73%)
Feb 14, 2022 3.540 3.710 3.540 3.620 38,519 +0.04(+0.98%)
Feb 11, 2022 3.800 3.891 3.540 3.585 47,127 -0.19(-4.91%)
Feb 10, 2022 3.870 3.930 3.700 3.770 31,195 -0.12(-3.08%)
Feb 09, 2022 3.880 3.980 3.876 3.890 33,462 +0.02(+0.52%)
Feb 08, 2022 3.840 3.900 3.810 3.870 38,585 -0.03(-0.77%)
Feb 07, 2022 3.890 3.910 3.780 3.900 25,327 -0.03(-0.76%)
Feb 04, 2022 3.900 3.990 3.803 3.930 46,236 +0.08(+2.08%)
Feb 03, 2022 3.810 3.940 3.850 44,311 -0.01(-0.26%)
Feb 02, 2022 4.300 4.710 3.730 3.860 833,775 -0.38(-8.96%)
Feb 01, 2022 3.990 4.400 3.990 4.240 37,760 +0.16(+3.92%)
Jan 28, 2022 4.170 4.210 4.000 4.080 73,749 -0.09(-2.16%)
Jan 27, 2022 4.300 4.406 4.100 4.170 51,239 -0.11(-2.57%)
Jan 26, 2022 4.420 4.455 4.280 4.280 25,079 -0.10(-2.28%)
Jan 25, 2022 4.260 4.420 4.220 4.380 20,581 +0.08(+1.86%)
Jan 24, 2022 4.340 4.463 4.200 4.300 136,468 -0.22(-4.87%)
Jan 21, 2022 4.624 4.663 4.410 4.520 51,159 -0.18(-3.83%)
Jan 20, 2022 4.690 4.840 4.630 4.700 63,063 +0.05(+1.08%)
Jan 19, 2022 4.590 4.700 4.470 4.650 71,181 +0.04(+0.87%)
Jan 18, 2022 4.590 4.940 4.480 4.610 92,559 +0.00(+0.00%)
Jan 14, 2022 4.610 0 +0.20(+4.54%)
Jan 13, 2022 4.550 4.580 4.410 4.410 33,757 -0.14(-3.08%)
Jan 12, 2022 4.600 4.600 4.470 4.550 33,995 +0.08(+1.79%)
Jan 11, 2022 4.340 4.536 4.320 4.470 35,798 +0.17(+3.95%)
Jan 10, 2022 4.350 4.350 4.193 4.300 29,853 -0.06(-1.38%)
Jan 07, 2022 4.270 4.480 4.180 4.360 123,304 +0.03(+0.69%)
Jan 06, 2022 4.170 4.330 4.120 4.330 45,041 +0.12(+2.85%)
Jan 05, 2022 4.390 4.440 4.160 4.210 74,499 -0.18(-4.10%)
Jan 04, 2022 4.300 4.530 4.290 4.390 77,619 +0.11(+2.57%)
Jan 03, 2022 4.010 4.370 4.000 4.280 136,974 +0.25(+6.20%)
Dec 31, 2021 4.100 4.170 3.870 4.030 83,878 -0.04(-0.98%)
Dec 30, 2021 3.870 4.140 3.870 4.070 65,282 +0.20(+5.17%)
Dec 29, 2021 4.100 4.492 3.779 3.870 707,363 -0.27(-6.52%)
Dec 28, 2021 4.210 4.290 4.090 4.140 117,705 -0.09(-2.13%)
Dec 27, 2021 4.190 4.350 4.190 4.230 111,738 +0.04(+0.95%)
Dec 23, 2021 4.250 4.390 4.170 4.190 116,213 -0.06(-1.41%)
Dec 22, 2021 4.340 4.395 4.250 4.250 54,830 -0.15(-3.41%)
Dec 21, 2021 4.150 4.450 4.072 4.400 107,582 +0.24(+5.77%)
Dec 20, 2021 4.320 4.350 4.130 4.160 130,855 -0.26(-5.88%)
Dec 17, 2021 4.430 4.650 4.290 4.420 90,103 -0.11(-2.43%)
Dec 16, 2021 4.360 4.930 4.280 4.530 581,125 +0.04(+0.89%)
Dec 15, 2021 4.650 4.763 4.180 4.490 137,878 -0.16(-3.44%)
Dec 14, 2021 5.080 5.080 4.550 4.650 160,482 -0.51(-9.88%)
Dec 13, 2021 4.930 5.280 4.772 5.160 193,876 +0.22(+4.45%)
Dec 10, 2021 4.920 4.960 4.750 4.940 287,867 -0.04(-0.80%)
Dec 09, 2021 5.280 5.400 4.900 4.980 487,774 -0.62(-11.07%)
Dec 08, 2021 5.640 6.110 5.130 5.600 13,197,314 +0.68(+13.82%)
Dec 07, 2021 4.740 5.100 4.740 4.920 36,915 +0.20(+4.24%)
Dec 06, 2021 4.780 4.890 4.580 4.720 44,568 -0.09(-1.87%)
Dec 03, 2021 5.060 5.060 4.800 4.810 82,454 -0.19(-3.80%)
Dec 02, 2021 5.060 5.190 4.860 5.000 132,385 -0.09(-1.77%)
Dec 01, 2021 5.450 5.645 5.090 5.090 70,756 -0.21(-3.96%)
Nov 30, 2021 5.380 5.533 5.010 5.300 49,245 -0.15(-2.75%)
Nov 29, 2021 5.350 5.690 5.310 5.450 41,445 +0.11(+2.06%)
Nov 26, 2021 5.320 5.655 5.100 5.340 25,717 +0.02(+0.38%)
Nov 24, 2021 5.180 5.380 5.120 5.320 59,407 +0.09(+1.72%)
Nov 23, 2021 5.310 5.671 5.200 5.230 42,278 -0.02(-0.48%)
Nov 22, 2021 5.705 5.705 5.220 5.255 159,379 -0.32(-5.66%)
Nov 19, 2021 5.760 5.880 5.550 5.570 65,024 -0.18(-3.13%)
Nov 18, 2021 6.100 5.770 5.750 5.750 82,016 -0.33(-5.43%)
Nov 17, 2021 6.110 6.200 6.040 6.080 53,230 -0.04(-0.65%)
Nov 16, 2021 6.390 6.470 6.100 6.120 101,852 -0.32(-4.97%)
Nov 15, 2021 6.540 6.610 6.440 6.440 47,813 -0.12(-1.83%)
Nov 12, 2021 6.540 6.590 6.400 6.560 64,560 +0.04(+0.61%)
Nov 11, 2021 6.550 6.627 6.333 6.520 43,638 +0.02(+0.31%)
Nov 10, 2021 6.660 6.420 6.500 61,437 -0.05(-0.76%)
Nov 09, 2021 6.410 6.590 6.359 6.550 47,162 +0.15(+2.34%)
Nov 08, 2021 6.300 6.490 6.150 6.400 60,011 +0.12(+1.91%)
Nov 05, 2021 6.340 6.400 6.250 6.280 23,136 -0.06(-0.95%)
Nov 04, 2021 6.390 6.440 6.290 6.340 23,634 -0.06(-0.94%)
Nov 03, 2021 6.430 6.464 6.267 6.400 35,303 +0.14(+2.24%)
Nov 02, 2021 6.380 6.390 6.205 6.260 32,838 -0.07(-1.11%)
Nov 01, 2021 6.470 6.190 6.260 6.330 55,291 +0.14(+2.26%)
Oct 29, 2021 6.100 6.300 6.050 6.190 59,265 +0.05(+0.81%)
Oct 28, 2021 6.330 6.524 6.130 6.140 99,356 -0.16(-2.54%)
Oct 27, 2021 6.330 6.500 6.164 6.300 51,293 -0.05(-0.79%)
Oct 26, 2021 6.410 6.350 6.350 48,813 -0.10(-1.55%)
Oct 25, 2021 6.560 6.830 6.410 6.450 70,066 -0.14(-2.12%)
Oct 22, 2021 6.720 6.740 6.550 6.590 45,850 -0.19(-2.80%)
Oct 21, 2021 6.700 6.830 6.650 6.780 43,342 +0.04(+0.59%)
Oct 20, 2021 6.830 6.971 6.700 6.740 31,045 -0.07(-1.03%)
Oct 19, 2021 6.810 6.970 6.710 6.810 56,559 +0.04(+0.59%)
Oct 18, 2021 6.820 6.820 6.620 6.770 67,495 -0.07(-1.02%)
Oct 15, 2021 6.910 6.910 6.730 6.840 19,796 -0.02(-0.29%)
Oct 14, 2021 6.850 6.910 6.747 6.860 24,517 +0.17(+2.54%)
Oct 13, 2021 6.890 7.150 6.610 6.690 306,632 -0.21(-3.04%)
Oct 12, 2021 6.620 6.961 6.620 6.900 176,699 +0.26(+3.92%)
Oct 11, 2021 6.620 6.700 6.591 6.640 27,644 +0.06(+0.91%)
Oct 08, 2021 6.540 6.710 6.389 6.580 70,097 +0.09(+1.39%)
Oct 07, 2021 6.360 6.550 6.180 6.490 91,696 +0.18(+2.85%)
Oct 06, 2021 6.550 6.590 6.240 6.310 154,895 -0.13(-2.02%)
Oct 05, 2021 6.520 6.714 6.300 6.440 404,213 +0.14(+2.22%)
Oct 04, 2021 6.400 6.400 6.150 6.300 48,821 -0.08(-1.25%)
Oct 01, 2021 6.310 6.422 6.240 6.380 30,506 +0.12(+1.92%)
Sep 30, 2021 6.320 6.419 6.250 6.260 50,939 -0.03(-0.48%)
Sep 29, 2021 6.650 6.720 6.260 6.290 109,495 -0.29(-4.41%)
Sep 28, 2021 6.850 6.850 6.540 6.580 85,347 -0.27(-3.94%)
Sep 27, 2021 6.870 6.995 6.840 6.850 60,344 -0.01(-0.15%)
Sep 24, 2021 6.760 7.190 6.750 6.860 403,217 +0.10(+1.48%)
Sep 23, 2021 6.800 6.800 6.580 6.760 97,901 +0.04(+0.60%)
Sep 22, 2021 6.620 6.770 6.550 6.720 184,824 +0.10(+1.51%)
Sep 21, 2021 6.420 6.650 6.390 6.620 141,890 +0.23(+3.60%)
Sep 20, 2021 6.200 6.630 6.170 6.390 196,527 +0.07(+1.11%)
Sep 17, 2021 6.190 6.350 6.090 6.320 69,774 +0.18(+2.93%)
Sep 16, 2021 6.220 6.300 6.060 6.140 54,536 -0.07(-1.13%)
Sep 15, 2021 6.310 6.340 6.040 6.210 54,979 -0.04(-0.64%)
Sep 14, 2021 6.080 6.470 5.966 6.250 207,083 +0.23(+3.82%)
Sep 13, 2021 6.140 6.170 5.930 6.020 117,514 -0.15(-2.43%)
Sep 10, 2021 6.400 6.400 6.050 6.170 106,579 -0.17(-2.68%)
Sep 09, 2021 6.580 6.650 6.230 6.340 188,232 -0.27(-4.08%)
Sep 08, 2021 6.640 6.800 6.300 6.610 291,145 -0.39(-5.57%)
Sep 07, 2021 6.840 7.200 6.520 7.000 4,650,436 +0.70(+11.11%)
Sep 03, 2021 6.120 6.330 6.060 6.300 37,310 +0.12(+1.94%)
Sep 02, 2021 6.300 6.350 6.120 6.180 59,124 -0.03(-0.48%)
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.