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
Ayr Wellness Inc
(OP:
AYRWF
)
2.310
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 10, 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 (%)
Aug 31, 2023
1.160
1.480
1.130
1.380
1,205,828
+0.30(+27.78%)
Aug 30, 2023
0.8334
1.100
0.8334
1.080
565,552
+0.24(+29.19%)
Aug 29, 2023
0.8100
0.8790
0.8000
0.8360
145,152
+0.04(+4.50%)
Aug 28, 2023
0.7900
0.8140
0.7900
0.8000
35,425
+0.01(+0.63%)
Aug 25, 2023
0.8000
0.8120
0.7900
0.7950
73,789
-0.01(-0.63%)
Aug 24, 2023
0.8300
0.8604
0.8000
0.8000
105,005
-0.06(-6.98%)
Aug 23, 2023
0.8840
0.9100
0.8400
0.8600
165,586
+0.01(+1.65%)
Aug 22, 2023
0.8150
0.8460
0.8050
0.8460
93,204
+0.03(+3.13%)
Aug 21, 2023
0.8000
0.8830
0.8000
0.8203
119,209
-0.03(-3.49%)
Aug 18, 2023
0.9500
0.9500
0.8500
0.8500
136,837
-0.07(-7.31%)
Aug 17, 2023
0.8800
0.9450
0.8600
0.9170
167,454
+0.03(+3.62%)
Aug 16, 2023
0.8704
0.8910
0.8400
0.8850
72,253
+0.01(+1.06%)
Aug 15, 2023
0.8800
0.8960
0.8300
0.8757
32,312
-0.03(-3.25%)
Aug 14, 2023
0.8900
0.9240
0.8449
0.9051
106,353
+0.02(+1.70%)
Aug 11, 2023
0.9373
0.9440
0.8900
0.8900
76,512
-0.04(-4.06%)
Aug 10, 2023
0.9690
0.9690
0.9240
0.9277
36,543
-0.00(-0.25%)
Aug 09, 2023
0.9600
0.9600
0.9300
0.9300
22,991
-0.02(-2.62%)
Aug 08, 2023
0.9334
0.9612
0.9260
0.9550
64,397
+0.03(+3.24%)
Aug 07, 2023
0.9200
0.9650
0.9200
0.9250
19,913
-0.02(-2.12%)
Aug 04, 2023
1.010
1.010
0.9300
0.9450
83,499
-0.07(-6.80%)
Aug 03, 2023
0.9910
1.040
0.9770
1.014
63,543
-0.02(-1.55%)
Aug 02, 2023
1.030
1.070
1.000
1.030
53,550
-0.01(-0.96%)
Aug 01, 2023
1.050
1.080
1.030
1.040
48,291
-0.03(-2.80%)
Jul 31, 2023
1.050
1.070
1.050
1.070
89,627
+0.06(+5.57%)
Jul 28, 2023
0.9330
1.016
0.9183
1.014
100,997
+0.09(+9.57%)
Jul 27, 2023
0.9420
0.9500
0.9000
0.9250
129,807
+0.01(+0.54%)
Jul 26, 2023
0.9400
0.9700
0.9000
0.9200
114,629
+0.01(+1.10%)
Jul 25, 2023
0.9315
0.9425
0.9087
0.9100
39,598
-0.01(-1.30%)
Jul 24, 2023
1.002
1.002
0.9130
0.9220
69,335
-0.03(-3.25%)
Jul 21, 2023
1.000
1.000
0.9400
0.9530
122,312
-0.05(-4.70%)
Jul 20, 2023
1.050
1.058
0.9200
1.000
283,598
-0.04(-3.85%)
Jul 19, 2023
1.090
1.100
1.040
1.040
121,706
-0.08(-7.14%)
Jul 18, 2023
1.220
1.220
1.070
1.120
430,297
-0.10(-8.20%)
Jul 17, 2023
1.176
1.240
1.170
1.220
122,876
+0.05(+4.27%)
Jul 14, 2023
1.170
1.380
1.158
1.170
221,327
+0.02(+1.74%)
Jul 13, 2023
1.090
1.164
1.070
1.150
112,854
+0.07(+6.48%)
Jul 12, 2023
1.070
1.100
1.000
1.080
130,792
+0.01(+1.22%)
Jul 11, 2023
1.050
1.110
1.024
1.067
208,035
+0.02(+1.62%)
Jul 10, 2023
0.9300
1.050
0.9300
1.050
133,529
+0.11(+11.35%)
Jul 07, 2023
0.9500
0.9680
0.8980
0.9430
194,883
-0.01(-0.74%)
Jul 06, 2023
0.9350
0.9500
0.8700
0.9500
141,862
-0.00(-0.06%)
Jul 05, 2023
0.9257
0.9818
0.9257
0.9506
100,140
+0.03(+2.71%)
Jul 03, 2023
0.8600
0.9255
0.8600
0.9255
58,274
+0.07(+8.25%)
Jun 30, 2023
0.8329
0.8820
0.8329
0.8550
53,864
+0.02(+2.40%)
Jun 29, 2023
0.8700
0.8700
0.8350
0.8350
39,919
-0.02(-2.06%)
Jun 28, 2023
0.8700
0.8980
0.8460
0.8526
32,287
-0.01(-0.86%)
Jun 27, 2023
0.8624
0.8780
0.8590
0.8600
27,893
+0.00(+0.00%)
Jun 26, 2023
0.8760
0.9075
0.8587
0.8600
48,587
+0.01(+0.70%)
Jun 23, 2023
0.9520
0.9520
0.8500
0.8540
70,812
-0.03(-2.93%)
Jun 22, 2023
0.8900
0.9110
0.8798
0.8798
44,908
-0.01(-1.15%)
Jun 21, 2023
0.9008
0.9100
0.8628
0.8900
65,237
+0.03(+3.52%)
Jun 20, 2023
0.8900
0.9125
0.8432
0.8597
68,700
-0.02(-1.75%)
Jun 16, 2023
0.8583
0.9060
0.8500
0.8750
105,970
+0.03(+3.53%)
Jun 15, 2023
0.8380
0.8540
0.8380
0.8452
49,872
-0.00(-0.56%)
Jun 14, 2023
0.8500
0.8640
0.8325
0.8500
45,155
-0.01(-0.70%)
Jun 13, 2023
0.8200
0.8752
0.8200
0.8560
52,984
-0.01(-1.61%)
Jun 12, 2023
0.8700
0.8980
0.8600
0.8700
71,406
-0.01(-0.80%)
Jun 09, 2023
0.8690
0.9150
0.8620
0.8770
55,880
-0.01(-1.29%)
Jun 08, 2023
0.8500
0.9060
0.8500
0.8885
113,840
+0.03(+4.04%)
Jun 07, 2023
0.8337
0.9300
0.8200
0.8540
252,695
+0.04(+4.91%)
Jun 06, 2023
0.8600
0.8600
0.8140
0.8140
51,054
-0.01(-1.27%)
Jun 05, 2023
0.8650
0.8800
0.8120
0.8245
93,701
-0.02(-1.85%)
Jun 02, 2023
0.8778
0.8900
0.8318
0.8400
177,857
-0.04(-4.82%)
Jun 01, 2023
1.050
1.050
0.8700
0.8825
222,602
-0.13(-12.62%)
May 31, 2023
1.100
1.130
0.9900
1.010
150,344
-0.09(-8.18%)
May 30, 2023
1.100
1.160
1.080
1.100
120,364
-0.05(-4.68%)
May 26, 2023
1.080
1.180
1.080
1.154
80,653
+0.02(+2.12%)
May 25, 2023
1.210
1.230
1.085
1.130
282,055
-0.10(-8.13%)
May 24, 2023
1.240
1.289
1.210
1.230
52,833
-0.01(-0.81%)
May 23, 2023
1.250
1.327
1.230
1.240
167,158
+0.02(+1.64%)
May 22, 2023
1.215
1.265
1.150
1.220
61,166
-0.01(-0.81%)
May 19, 2023
1.310
1.310
1.100
1.230
212,995
-0.08(-6.11%)
May 18, 2023
1.180
1.390
1.160
1.310
501,772
+0.14(+12.08%)
May 17, 2023
1.042
1.270
1.010
1.169
330,032
+0.17(+16.88%)
May 16, 2023
0.9400
1.040
0.9000
1.000
248,514
+0.05(+4.94%)
May 15, 2023
0.9199
0.9700
0.9190
0.9529
121,628
+0.03(+2.90%)
May 12, 2023
0.9000
0.9505
0.8700
0.9260
262,033
+0.08(+9.17%)
May 11, 2023
0.9100
0.9920
0.8482
0.8482
318,081
-0.06(-7.11%)
May 10, 2023
0.8019
0.9400
0.7750
0.9131
441,799
+0.13(+16.68%)
May 09, 2023
0.8200
0.8269
0.7826
0.7826
166,245
-0.04(-5.13%)
May 08, 2023
0.8470
0.8470
0.7740
0.8249
181,855
+0.04(+5.76%)
May 05, 2023
0.7494
0.8400
0.7360
0.7800
200,264
+0.03(+4.07%)
May 04, 2023
0.6877
0.8000
0.6691
0.7495
227,325
+0.06(+7.95%)
May 03, 2023
0.7000
0.7314
0.6840
0.6943
89,825
-0.02(-3.29%)
May 02, 2023
0.6930
0.7499
0.6800
0.7179
151,548
-0.03(-4.28%)
May 01, 2023
0.7300
0.7890
0.7300
0.7500
358,587
+0.02(+3.31%)
Apr 28, 2023
0.7572
0.7621
0.7235
0.7260
115,303
-0.02(-3.20%)
Apr 27, 2023
0.8000
0.8580
0.7328
0.7500
329,362
+0.08(+11.16%)
Apr 26, 2023
0.6604
0.7200
0.6604
0.6747
64,068
+0.01(+2.17%)
Apr 25, 2023
0.6600
0.7180
0.5995
0.6604
271,139
-0.01(-0.83%)
Apr 24, 2023
0.6600
0.6839
0.6500
0.6659
81,475
+0.01(+0.89%)
Apr 21, 2023
0.6008
0.6650
0.5850
0.6600
133,024
+0.04(+6.45%)
Apr 20, 2023
0.6741
0.6741
0.6007
0.6200
84,633
-0.01(-1.59%)
Apr 19, 2023
0.6350
0.6711
0.6300
0.6300
132,661
-0.00(-0.55%)
Apr 18, 2023
0.6000
0.7069
0.6000
0.6335
97,775
+0.00(+0.56%)
Apr 17, 2023
0.6350
0.7000
0.6053
0.6300
202,410
-0.03(-3.82%)
Apr 14, 2023
0.6100
0.6600
0.6100
0.6550
120,553
-0.01(-0.76%)
Apr 13, 2023
0.6130
0.6700
0.6101
0.6600
271,562
+0.04(+6.45%)
Apr 12, 2023
0.5997
0.6400
0.5997
0.6200
240,474
+0.02(+3.61%)
Apr 11, 2023
0.6100
0.6235
0.5974
0.5984
114,494
-0.01(-1.90%)
Apr 10, 2023
0.6613
0.6640
0.5730
0.6100
140,463
+0.01(+1.67%)
Apr 06, 2023
0.6200
0.6350
0.5958
0.6000
177,977
+0.00(+0.10%)
Apr 05, 2023
0.6629
0.6629
0.5661
0.5994
285,145
-0.04(-6.34%)
Apr 04, 2023
0.6610
0.6679
0.6300
0.6400
196,082
-0.01(-0.81%)
Apr 03, 2023
0.6500
0.6999
0.6362
0.6452
82,917
-0.00(-0.74%)
Mar 31, 2023
0.6420
0.6828
0.6420
0.6500
191,345
-0.02(-2.26%)
Mar 30, 2023
0.6405
0.6850
0.6405
0.6650
176,742
+0.01(+0.76%)
Mar 29, 2023
0.6876
0.6876
0.6551
0.6600
105,394
-0.02(-3.10%)
Mar 28, 2023
0.6610
0.7047
0.6610
0.6811
50,988
-0.01(-1.75%)
Mar 27, 2023
0.6535
0.6939
0.6535
0.6932
134,229
+0.03(+4.32%)
Mar 24, 2023
0.6412
0.6889
0.6370
0.6645
3,233,440
+0.02(+3.39%)
Mar 23, 2023
0.7700
0.7700
0.6427
0.6427
231,659
-0.06(-8.19%)
Mar 22, 2023
0.7550
0.7800
0.6940
0.7000
215,403
-0.06(-7.60%)
Mar 21, 2023
0.7550
0.7913
0.7479
0.7576
97,427
+0.01(+0.77%)
Mar 20, 2023
0.7827
0.8082
0.7400
0.7518
184,230
-0.02(-2.84%)
Mar 17, 2023
0.8062
0.8249
0.7520
0.7738
153,827
-0.03(-4.02%)
Mar 16, 2023
0.7200
0.8275
0.7197
0.8062
348,466
+0.09(+13.15%)
Mar 15, 2023
0.7395
0.7395
0.6945
0.7125
202,287
-0.03(-4.25%)
Mar 14, 2023
0.7800
0.8071
0.7371
0.7441
126,086
-0.03(-3.36%)
Mar 13, 2023
0.7000
0.8000
0.6892
0.7700
240,092
+0.03(+4.14%)
Mar 10, 2023
0.8000
0.8218
0.7014
0.7394
2,601,729
-0.07(-8.72%)
Mar 09, 2023
0.9100
0.9343
0.8010
0.8100
929,375
-0.14(-14.74%)
Mar 08, 2023
0.9900
1.000
0.9159
0.9500
318,344
-0.04(-4.01%)
Mar 07, 2023
1.010
1.030
0.9627
0.9897
1,182,159
-0.01(-1.03%)
Mar 06, 2023
1.060
1.090
0.9721
1.000
406,534
-0.04(-3.85%)
Mar 03, 2023
1.095
1.100
1.030
1.040
139,278
-0.04(-3.70%)
Mar 02, 2023
1.116
1.131
1.057
1.080
192,202
+0.00(+0.00%)
Mar 01, 2023
1.130
1.150
1.080
1.080
167,912
-0.05(-4.42%)
Feb 28, 2023
1.200
1.200
1.130
1.130
120,240
-0.00(-0.35%)
Feb 27, 2023
1.100
1.220
1.100
1.134
99,445
-0.02(-1.39%)
Feb 24, 2023
1.150
1.180
1.120
1.150
152,291
-0.01(-0.80%)
Feb 23, 2023
1.225
1.225
1.150
1.159
87,813
-0.02(-1.75%)
Feb 22, 2023
1.220
1.220
1.177
1.180
53,523
-0.05(-4.07%)
Feb 21, 2023
1.270
1.280
1.180
1.230
166,370
-0.02(-1.91%)
Feb 17, 2023
1.220
1.260
1.195
1.254
154,863
+0.02(+1.95%)
Feb 16, 2023
1.210
1.252
1.180
1.230
382,577
+0.03(+2.50%)
Feb 15, 2023
1.260
1.270
1.190
1.200
409,163
-0.06(-4.56%)
Feb 14, 2023
1.310
1.340
1.196
1.257
288,997
-0.05(-4.02%)
Feb 13, 2023
1.320
1.360
1.300
1.310
74,277
-0.04(-2.96%)
Feb 10, 2023
1.250
1.430
1.250
1.350
314,175
+0.09(+7.14%)
Feb 09, 2023
1.331
1.340
1.257
1.260
50,175
-0.04(-3.08%)
Feb 08, 2023
1.326
1.350
1.290
1.300
82,524
-0.04(-2.99%)
Feb 07, 2023
1.296
1.350
1.280
1.340
243,862
+0.03(+2.29%)
Feb 06, 2023
1.256
1.330
1.240
1.310
202,176
+0.04(+3.15%)
Feb 03, 2023
1.285
1.310
1.250
1.270
173,233
-0.02(-1.55%)
Feb 02, 2023
1.400
1.430
1.290
1.290
132,740
-0.05(-3.73%)
Feb 01, 2023
1.360
1.360
1.270
1.340
196,211
+0.06(+4.61%)
Jan 31, 2023
1.230
1.358
1.230
1.281
120,227
+0.03(+2.48%)
Jan 30, 2023
1.255
1.320
1.237
1.250
217,150
-0.04(-3.10%)
Jan 27, 2023
1.220
1.310
1.220
1.290
208,735
+0.05(+4.03%)
Jan 26, 2023
1.300
1.300
1.230
1.240
184,699
-0.05(-3.88%)
Jan 25, 2023
1.230
1.300
1.230
1.290
112,958
+0.03(+2.44%)
Jan 24, 2023
1.340
1.340
1.240
1.259
129,998
-0.04(-3.13%)
Jan 23, 2023
1.252
1.323
1.252
1.300
104,916
+0.02(+1.17%)
Jan 20, 2023
1.200
1.300
1.200
1.285
119,600
+0.07(+6.20%)
Jan 19, 2023
1.240
1.340
1.200
1.210
163,698
-0.01(-0.82%)
Jan 18, 2023
1.335
1.341
1.220
1.220
175,241
-0.05(-3.94%)
Jan 17, 2023
1.360
1.360
1.240
1.270
159,640
+0.02(+1.60%)
Jan 13, 2023
1.280
1.280
1.210
1.250
113,666
+0.03(+2.22%)
Jan 12, 2023
1.275
1.280
1.200
1.223
155,730
+0.00(+0.23%)
Jan 11, 2023
1.200
1.340
1.200
1.220
121,549
-0.01(-0.81%)
Jan 10, 2023
1.250
1.280
1.220
1.230
145,218
-0.02(-1.60%)
Jan 09, 2023
1.400
1.480
1.230
1.250
308,569
-0.09(-6.72%)
Jan 06, 2023
1.326
1.365
1.311
1.340
122,081
+0.01(+0.75%)
Jan 05, 2023
1.340
1.360
1.290
1.330
121,724
+0.01(+0.81%)
Jan 04, 2023
1.300
1.450
1.270
1.319
307,352
+0.03(+2.27%)
Jan 03, 2023
1.320
1.355
1.220
1.290
193,112
+0.09(+7.50%)
Dec 30, 2022
1.255
1.280
1.190
1.200
457,404
-0.02(-1.64%)
Dec 29, 2022
1.200
1.330
1.200
1.220
615,173
+0.00(+0.00%)
Dec 28, 2022
1.321
1.400
1.197
1.220
365,454
-0.10(-7.58%)
Dec 27, 2022
1.300
1.370
1.290
1.320
611,017
+0.03(+2.33%)
Dec 23, 2022
1.240
1.350
1.220
1.290
1,034,683
+0.07(+5.74%)
Dec 22, 2022
1.240
1.360
1.220
1.220
278,245
-0.06(-4.69%)
Dec 21, 2022
1.290
1.350
1.220
1.280
345,931
-0.02(-1.54%)
Dec 20, 2022
1.340
1.359
1.220
1.300
502,801
+0.00(+0.00%)
Dec 19, 2022
1.660
1.700
1.290
1.300
496,479
-0.32(-19.95%)
Dec 16, 2022
1.560
1.750
1.560
1.624
447,382
+0.02(+1.50%)
Dec 15, 2022
1.600
1.900
1.590
1.600
563,184
-0.18(-10.11%)
Dec 14, 2022
2.070
2.100
1.780
1.780
619,322
-0.26(-12.69%)
Dec 13, 2022
2.179
2.210
1.870
2.039
575,684
-0.13(-5.83%)
Dec 12, 2022
2.300
2.300
2.053
2.165
404,615
-0.04(-1.98%)
Dec 09, 2022
2.300
2.434
2.193
2.209
256,867
-0.09(-3.97%)
Dec 08, 2022
2.600
2.600
2.280
2.300
423,963
-0.29(-11.20%)
Dec 07, 2022
2.750
2.750
2.580
2.590
192,104
-0.15(-5.47%)
Dec 06, 2022
3.235
3.350
2.616
2.740
325,087
-0.43(-13.65%)
Dec 05, 2022
3.205
3.440
3.020
3.173
655,061
+0.21(+7.20%)
Dec 02, 2022
2.900
3.240
2.835
2.960
409,913
+0.02(+0.68%)
Dec 01, 2022
2.775
2.940
2.690
2.940
126,785
+0.17(+6.26%)
Nov 30, 2022
2.805
2.850
2.750
2.767
53,782
-0.03(-1.19%)
Nov 29, 2022
2.930
2.930
2.750
2.800
69,298
+0.00(+0.14%)
Nov 28, 2022
2.946
2.960
2.759
2.796
140,372
-0.17(-5.70%)
Nov 25, 2022
3.015
3.015
2.880
2.965
45,433
+0.05(+1.75%)
Nov 23, 2022
2.800
3.030
2.800
2.914
211,825
+0.04(+1.53%)
Nov 22, 2022
2.850
2.945
2.840
2.870
117,084
+0.00(+0.17%)
Nov 21, 2022
2.800
3.054
2.800
2.865
111,401
-0.08(-2.88%)
Nov 18, 2022
3.120
3.180
2.950
2.950
108,447
-0.17(-5.45%)
Nov 17, 2022
3.000
3.180
3.000
3.120
70,203
+0.05(+1.63%)
Nov 16, 2022
3.050
3.130
2.970
3.070
148,086
+0.07(+2.33%)
Nov 15, 2022
3.010
3.110
2.950
3.000
316,832
+0.05(+1.69%)
Nov 14, 2022
3.310
3.405
2.914
2.950
491,427
-0.30(-9.23%)
Nov 11, 2022
3.570
3.570
3.180
3.250
410,920
-0.14(-4.13%)
Nov 10, 2022
3.800
3.800
3.297
3.390
574,294
-0.21(-5.83%)
Nov 09, 2022
3.780
4.102
3.600
3.600
242,376
-0.04(-1.10%)
Nov 08, 2022
3.600
3.870
3.600
3.640
142,471
-0.03(-0.82%)
Nov 07, 2022
3.810
3.903
3.500
3.670
115,346
-0.20(-5.17%)
Nov 04, 2022
3.825
3.890
3.640
3.870
157,457
+0.18(+4.88%)
Nov 03, 2022
3.640
3.770
3.590
3.690
166,440
+0.15(+4.24%)
Nov 02, 2022
3.700
3.850
3.500
3.540
216,665
-0.28(-7.33%)
Nov 01, 2022
4.160
4.160
3.800
3.820
117,910
-0.22(-5.45%)
Oct 31, 2022
3.830
4.170
3.494
4.040
307,554
+0.21(+5.48%)
Oct 28, 2022
3.510
3.890
3.510
3.830
59,500
-0.02(-0.52%)
Oct 27, 2022
4.080
4.080
3.830
3.850
71,964
-0.21(-5.17%)
Oct 26, 2022
3.940
4.080
3.800
4.060
190,733
-0.05(-1.22%)
Oct 25, 2022
4.070
4.400
3.890
4.110
311,078
-0.07(-1.67%)
Oct 24, 2022
4.320
4.370
4.000
4.180
70,344
-0.19(-4.35%)
Oct 21, 2022
4.260
4.410
4.210
4.370
126,019
+0.11(+2.58%)
Oct 20, 2022
4.040
4.300
4.040
4.260
57,475
+0.26(+6.50%)
Oct 19, 2022
3.910
4.290
3.610
4.000
136,227
+0.15(+3.89%)
Oct 18, 2022
3.700
3.900
3.640
3.850
220,659
+0.19(+5.20%)
Oct 17, 2022
3.625
3.700
3.500
3.660
79,345
+0.18(+5.11%)
Oct 14, 2022
3.700
3.700
3.428
3.482
35,327
-0.22(-5.89%)
Oct 13, 2022
3.280
3.829
3.200
3.700
225,780
+0.33(+9.79%)
Oct 12, 2022
3.330
3.440
3.180
3.370
55,071
+0.04(+1.20%)
Oct 11, 2022
3.120
3.500
2.936
3.330
155,938
-0.06(-1.77%)
Oct 10, 2022
3.640
3.905
3.360
3.390
212,716
-0.25(-6.87%)
Oct 07, 2022
4.240
4.240
3.361
3.640
1,770,817
-0.08(-2.15%)
Oct 06, 2022
2.490
4.000
2.470
3.720
595,606
+1.24(+50.00%)
Oct 05, 2022
2.620
2.620
2.300
2.480
73,819
-0.10(-3.88%)
Oct 04, 2022
2.510
2.720
2.510
2.580
270,204
+0.03(+1.18%)
Oct 03, 2022
2.310
2.620
2.310
2.550
92,385
+0.18(+7.59%)
Sep 30, 2022
2.470
2.470
2.300
2.370
101,850
-0.03(-1.46%)
Sep 29, 2022
2.400
2.548
2.340
2.405
94,256
-0.03(-1.43%)
Sep 28, 2022
2.480
2.619
2.340
2.440
239,796
+0.12(+5.17%)
Sep 27, 2022
2.500
2.550
2.300
2.320
204,891
-0.10(-4.13%)
Sep 26, 2022
2.540
2.625
2.420
2.420
190,389
-0.12(-4.72%)
Sep 23, 2022
2.920
2.970
2.510
2.540
632,754
-0.45(-15.05%)
Sep 22, 2022
3.270
3.283
2.970
2.990
232,778
-0.20(-6.27%)
Sep 21, 2022
3.350
3.400
3.190
3.190
285,731
-0.16(-4.78%)
Sep 20, 2022
3.450
3.590
3.300
3.350
285,947
-0.16(-4.56%)
Sep 19, 2022
3.580
3.640
3.510
3.510
106,043
-0.06(-1.68%)
Sep 16, 2022
3.600
3.650
3.500
3.570
86,140
-0.09(-2.34%)
Sep 15, 2022
3.735
3.844
3.630
3.656
47,460
-0.06(-1.54%)
Sep 14, 2022
3.729
3.800
3.675
3.713
99,415
-0.02(-0.46%)
Sep 13, 2022
3.859
3.930
3.610
3.730
99,407
-0.16(-4.11%)
Sep 12, 2022
4.120
4.150
3.870
3.890
68,661
-0.16(-3.95%)
Sep 09, 2022
4.015
4.065
3.950
4.050
71,657
+0.10(+2.53%)
Sep 08, 2022
4.090
4.104
3.890
3.950
203,916
-0.14(-3.42%)
Sep 07, 2022
4.010
4.270
4.010
4.090
56,012
-0.02(-0.49%)
Sep 06, 2022
4.300
4.340
4.093
4.110
56,983
-0.18(-4.20%)
Sep 02, 2022
4.260
4.550
4.260
4.290
76,453
+0.00(+0.12%)
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.