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
Cansortium Inc
(OP:
CNTMF
)
0.1500
UNCHANGED
Streaming Delayed Price
Updated: 3:48 PM EDT, Jun 7, 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 (%)
Sep 30, 2019
0.4198
0.7865
0.4198
0.6240
57,880
-0.02(-3.11%)
Sep 27, 2019
0.5249
0.7800
0.5249
0.6440
24,900
+0.01(+1.58%)
Sep 26, 2019
0.6300
0.7150
0.4298
0.6340
64,902
-0.02(-2.46%)
Sep 25, 2019
0.7225
0.7250
0.6500
0.6500
32,605
-0.07(-10.34%)
Sep 24, 2019
0.7365
0.8000
0.7000
0.7250
8,381
-0.01(-1.49%)
Sep 23, 2019
0.6965
0.9377
0.6965
0.7360
16,634
-0.00(-0.54%)
Sep 20, 2019
0.8101
0.8101
0.6150
0.7400
38,300
-0.07(-8.64%)
Sep 19, 2019
0.8499
0.8500
0.8000
0.8100
9,151
-0.04(-4.71%)
Sep 18, 2019
0.8460
0.8500
0.8100
0.8500
3,370
+0.00(+0.00%)
Sep 17, 2019
0.8600
0.8740
0.8500
0.8500
11,557
-0.01(-1.16%)
Sep 16, 2019
0.9040
0.9335
0.8449
0.8600
24,648
-0.02(-1.94%)
Sep 13, 2019
0.9800
0.9800
0.8000
0.8770
12,900
-0.03(-2.99%)
Sep 12, 2019
0.8750
0.9200
0.8400
0.9040
37,480
+0.07(+8.92%)
Sep 11, 2019
0.8750
0.9500
0.8300
0.8300
46,881
-0.06(-6.64%)
Sep 10, 2019
0.9600
0.9640
0.8600
0.8890
37,973
+0.02(+2.18%)
Sep 09, 2019
0.8800
0.9000
0.8355
0.8700
46,470
+0.03(+4.13%)
Sep 06, 2019
0.8350
0.9799
0.8040
0.8355
188,600
+0.05(+5.76%)
Sep 05, 2019
0.8045
0.8300
0.7700
0.7900
35,131
-0.05(-5.95%)
Sep 04, 2019
0.8735
0.8745
0.7800
0.8400
59,468
-0.03(-3.89%)
Sep 03, 2019
0.8500
0.9520
0.8400
0.8740
31,249
-0.02(-1.80%)
Aug 30, 2019
0.8950
0.9100
0.8700
0.8900
46,900
-0.05(-5.32%)
Aug 29, 2019
0.9750
0.9750
0.8500
0.9400
41,029
+0.01(+1.08%)
Aug 28, 2019
0.8370
1.070
0.7600
0.9300
16,503
+0.03(+3.79%)
Aug 27, 2019
0.9900
0.9900
0.8000
0.8960
28,770
-0.11(-11.29%)
Aug 26, 2019
1.000
1.080
0.9900
1.010
16,837
+0.02(+2.02%)
Aug 23, 2019
1.000
1.120
0.9850
0.9900
20,900
-0.01(-0.80%)
Aug 22, 2019
1.010
1.160
0.9830
0.9980
23,162
-0.05(-4.95%)
Aug 21, 2019
1.000
1.050
0.9600
1.050
16,869
+0.05(+5.00%)
Aug 20, 2019
1.000
1.108
0.7000
1.000
69,241
-0.10(-8.93%)
Aug 19, 2019
1.140
1.158
1.000
1.098
89,059
-0.04(-3.68%)
Aug 16, 2019
1.150
1.179
1.100
1.140
27,000
-0.07(-5.79%)
Aug 15, 2019
1.150
1.250
1.110
1.210
26,515
+0.06(+5.22%)
Aug 14, 2019
1.260
1.300
1.150
1.150
42,966
-0.06(-5.27%)
Aug 13, 2019
1.210
1.300
1.202
1.214
42,772
+0.01(+0.75%)
Aug 12, 2019
1.242
1.300
1.150
1.205
41,260
-0.03(-2.82%)
Aug 09, 2019
1.290
1.310
1.240
1.240
71,700
-0.06(-4.62%)
Aug 08, 2019
1.250
1.320
1.250
1.300
18,559
+0.00(+0.00%)
Aug 07, 2019
1.300
1.450
1.235
1.300
18,978
+0.05(+4.00%)
Aug 06, 2019
1.298
1.490
1.250
1.250
40,107
-0.35(-21.88%)
Aug 05, 2019
1.300
1.700
1.250
1.600
28,896
+0.34(+27.14%)
Aug 02, 2019
1.160
1.270
1.150
1.258
28,200
+0.11(+9.43%)
Aug 01, 2019
1.150
1.250
1.100
1.150
54,498
-0.03(-2.54%)
Jul 31, 2019
1.204
1.204
1.180
1.180
19,046
+0.00(+0.13%)
Jul 30, 2019
1.200
1.200
1.150
1.179
21,880
-0.02(-1.79%)
Jul 29, 2019
1.180
1.200
1.140
1.200
33,706
+0.05(+4.35%)
Jul 26, 2019
1.144
1.290
1.050
1.150
21,100
+0.00(+0.00%)
Jul 25, 2019
1.200
1.200
1.140
1.150
29,387
-0.05(-4.17%)
Jul 24, 2019
1.152
1.250
1.140
1.200
24,272
+0.03(+2.56%)
Jul 23, 2019
1.200
1.258
1.010
1.170
34,509
-0.08(-6.40%)
Jul 22, 2019
1.258
1.300
1.180
1.250
15,343
+0.05(+4.17%)
Jul 19, 2019
1.200
1.250
1.192
1.200
22,800
+0.00(+0.00%)
Jul 18, 2019
1.290
1.350
1.200
1.200
108,766
-0.10(-7.69%)
Jul 17, 2019
1.425
1.425
1.120
1.300
27,761
+0.10(+8.33%)
Jul 16, 2019
1.240
1.290
1.000
1.200
74,226
-0.04(-3.11%)
Jul 15, 2019
1.305
1.350
1.230
1.238
107,500
-0.04(-3.39%)
Jul 12, 2019
1.421
1.450
1.262
1.282
75,200
-0.12(-8.43%)
Jul 11, 2019
1.600
1.620
1.399
1.400
54,683
-0.10(-6.67%)
Jul 10, 2019
1.530
1.620
1.500
1.500
31,511
-0.03(-1.96%)
Jul 09, 2019
1.612
1.750
1.500
1.530
53,830
-0.03(-1.92%)
Jul 08, 2019
1.640
1.650
1.530
1.560
54,185
-0.07(-4.29%)
Jul 05, 2019
1.580
1.680
1.510
1.630
70,100
+0.11(+7.24%)
Jul 03, 2019
1.510
1.580
1.510
1.520
33,600
-0.01(-0.65%)
Jul 02, 2019
1.630
1.690
1.526
1.530
57,152
-0.15(-8.93%)
Jul 01, 2019
1.750
1.840
1.650
1.680
20,168
+0.06(+3.75%)
Jun 28, 2019
1.580
1.700
1.550
1.619
29,600
+0.07(+4.47%)
Jun 27, 2019
1.605
1.619
1.550
1.550
27,647
-0.05(-3.13%)
Jun 26, 2019
1.600
1.702
1.550
1.600
42,669
+0.02(+1.52%)
Jun 25, 2019
1.700
1.730
1.550
1.576
64,156
-0.11(-6.75%)
Jun 24, 2019
1.740
1.850
1.640
1.690
46,347
-0.05(-2.87%)
Jun 21, 2019
1.710
1.900
1.649
1.740
79,400
+0.02(+1.16%)
Jun 20, 2019
1.730
1.750
1.698
1.720
55,407
-0.02(-1.06%)
Jun 19, 2019
1.680
1.815
1.669
1.738
50,728
+0.04(+2.26%)
Jun 18, 2019
1.750
1.780
1.698
1.700
38,885
-0.06(-3.41%)
Jun 17, 2019
1.740
1.850
1.740
1.760
67,307
+0.01(+0.57%)
Jun 14, 2019
1.730
1.835
1.660
1.750
56,200
+0.00(+0.00%)
Jun 13, 2019
1.820
1.850
1.700
1.750
95,732
-0.06(-3.23%)
Jun 12, 2019
1.850
1.850
1.746
1.808
35,487
+0.05(+2.76%)
Jun 11, 2019
1.905
1.960
1.750
1.760
163,565
-0.14(-7.37%)
Jun 10, 2019
1.940
1.980
1.880
1.900
116,325
-0.05(-2.46%)
Jun 07, 2019
1.950
2.250
1.920
1.948
163,000
+0.01(+0.41%)
Jun 06, 2019
1.900
2.010
1.900
1.940
74,909
+0.04(+2.11%)
Jun 05, 2019
1.813
1.950
1.795
1.900
165,589
+0.11(+6.15%)
Jun 04, 2019
1.768
1.860
1.768
1.790
139,845
+0.02(+1.13%)
Jun 03, 2019
1.750
2.500
1.740
1.770
346,488
+0.02(+1.37%)
May 31, 2019
1.704
2.120
1.694
1.746
1,220,100
+0.16(+9.95%)
May 30, 2019
1.599
1.600
1.558
1.588
2,750
+0.03(+1.79%)
May 29, 2019
1.649
1.650
1.560
1.560
72,710
-0.09(-5.45%)
May 28, 2019
1.639
1.860
1.600
1.650
124,431
+0.03(+1.85%)
May 24, 2019
1.644
1.694
1.620
1.620
12,300
+0.07(+4.52%)
May 23, 2019
1.649
1.690
1.550
1.550
7,750
+0.00(+0.00%)
May 22, 2019
1.548
1.550
1.548
1.550
3,540
-0.00(-0.19%)
May 21, 2019
1.570
1.580
1.552
1.553
6,857
-0.02(-1.32%)
May 17, 2019
1.574
1.574
1.574
0
+0.02(+1.14%)
May 16, 2019
1.596
1.599
1.548
1.556
17,250
-0.04(-2.66%)
May 15, 2019
1.583
1.604
1.565
1.599
11,887
+0.01(+0.63%)
May 14, 2019
1.639
1.639
1.589
1.589
5,600
-0.01(-0.63%)
May 13, 2019
1.547
1.600
1.547
1.599
22,040
-0.04(-2.53%)
May 10, 2019
1.603
1.640
1.581
1.640
7,200
+0.05(+3.40%)
May 09, 2019
1.604
1.604
1.579
1.586
3,337
+0.00(+0.14%)
May 08, 2019
1.594
1.599
1.584
1.584
11,200
-0.01(-0.92%)
May 07, 2019
1.614
1.660
1.599
1.599
25,043
-0.04(-2.44%)
May 06, 2019
1.654
1.654
1.609
1.639
15,990
+0.04(+2.60%)
May 03, 2019
1.660
1.670
1.587
1.597
9,100
-0.06(-3.80%)
May 02, 2019
1.680
1.700
1.660
1.660
58,544
-0.03(-1.66%)
May 01, 2019
1.700
1.760
1.684
1.688
71,439
-0.01(-0.34%)
Apr 30, 2019
1.654
1.694
1.654
1.694
6,900
+0.03(+1.80%)
Apr 29, 2019
1.710
1.800
1.659
1.664
16,282
+0.06(+3.74%)
Apr 26, 2019
1.633
1.633
1.604
1.604
5,600
-0.05(-3.15%)
Apr 25, 2019
1.698
1.698
1.656
1.656
2,950
-0.05(-2.93%)
Apr 24, 2019
1.748
1.748
1.698
1.706
11,110
+0.01(+0.74%)
Apr 23, 2019
1.722
1.722
1.694
1.694
400
-0.05(-3.01%)
Apr 22, 2019
1.835
1.835
1.746
1.746
6,055
-0.05(-3.00%)
Apr 18, 2019
1.909
1.929
1.800
1.800
52,600
+0.03(+1.61%)
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.