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 )

0.9500 +0.0600 (+6.74%)
Streaming Delayed Price Updated: 9:34 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 (%)
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%)
Aug 02, 2022 2.650 2.780 2.640 2.780 74,380 +0.18(+6.92%)
Jul 29, 2022 2.600 0 -0.05(-1.89%)
Jul 28, 2022 2.620 2.650 2.570 2.650 35,848 +0.12(+4.74%)
Jul 27, 2022 2.520 2.570 2.460 2.530 11,447 -0.04(-1.56%)
Jul 26, 2022 2.620 2.620 2.490 2.570 17,605 +0.12(+4.90%)
Jul 25, 2022 2.640 2.640 2.450 2.450 24,564 -0.20(-7.55%)
Jul 22, 2022 2.650 2.650 2.560 2.650 26,162 +0.00(+0.00%)
Jul 21, 2022 2.460 2.700 2.460 2.650 46,154 +0.30(+12.77%)
Jul 20, 2022 2.720 2.720 2.350 2.350 33,537 -0.25(-9.62%)
Jul 19, 2022 2.700 2.710 2.580 2.600 17,489 -0.10(-3.70%)
Jul 18, 2022 2.650 2.700 2.600 2.700 49,012 +0.07(+2.66%)
Jul 15, 2022 2.620 2.650 2.570 2.630 26,081 +0.03(+1.15%)
Jul 14, 2022 2.580 2.640 2.560 2.600 33,963 +0.07(+2.77%)
Jul 13, 2022 2.560 2.650 2.490 2.530 43,106 +0.04(+1.61%)
Jul 12, 2022 2.400 2.550 2.400 2.490 31,109 +0.00(+0.00%)
Jul 11, 2022 2.460 2.490 2.320 2.490 24,515 +0.08(+3.32%)
Jul 08, 2022 2.340 2.470 2.340 2.410 17,050 +0.18(+8.07%)
Jul 07, 2022 2.320 2.330 2.230 2.230 25,400 -0.05(-2.19%)
Jul 06, 2022 2.310 2.350 2.260 2.280 25,777 -0.07(-2.98%)
Jul 05, 2022 2.280 2.360 2.270 2.350 29,350 +0.05(+2.17%)
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.