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
Jushi Holdings Inc
(OP:
JUSHF
)
0.6593
-0.0107 (-1.60%)
Streaming Delayed Price
Updated: 2:12 PM EDT, May 21, 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, 2021
4.184
4.250
4.020
4.246
260,568
+0.02(+0.38%)
Sep 29, 2021
4.370
4.480
4.040
4.230
231,395
+0.00(+0.00%)
Sep 28, 2021
4.380
4.400
4.060
4.230
286,258
-0.15(-3.42%)
Sep 27, 2021
3.970
4.380
3.970
4.380
129,985
+0.04(+0.92%)
Sep 24, 2021
4.200
4.400
4.080
4.340
127,748
+0.04(+0.93%)
Sep 23, 2021
4.050
4.495
4.050
4.300
323,104
+0.09(+2.14%)
Sep 22, 2021
4.030
4.380
4.030
4.210
281,817
+0.12(+2.93%)
Sep 21, 2021
3.950
4.150
3.800
4.090
323,265
+0.11(+2.65%)
Sep 20, 2021
4.240
4.240
3.984
3.984
298,498
-0.31(-7.13%)
Sep 17, 2021
4.617
4.617
4.200
4.290
209,505
-0.11(-2.50%)
Sep 16, 2021
4.000
4.400
4.000
4.400
229,404
+0.17(+4.02%)
Sep 15, 2021
3.980
4.250
3.950
4.230
350,713
+0.28(+7.09%)
Sep 14, 2021
3.880
4.027
3.880
3.950
407,248
-0.08(-1.99%)
Sep 13, 2021
3.870
4.090
3.850
4.030
612,249
+0.04(+1.00%)
Sep 10, 2021
4.010
4.121
3.910
3.990
848,170
-0.11(-2.69%)
Sep 09, 2021
4.050
4.390
4.050
4.101
340,273
-0.17(-3.97%)
Sep 08, 2021
4.350
4.432
4.230
4.270
424,957
-0.12(-2.66%)
Sep 07, 2021
4.500
4.620
4.312
4.387
432,006
-0.17(-3.67%)
Sep 03, 2021
4.610
4.710
4.500
4.553
243,455
-0.06(-1.23%)
Sep 02, 2021
4.690
4.750
4.590
4.610
164,203
-0.05(-1.06%)
Sep 01, 2021
4.430
4.700
4.420
4.660
359,472
+0.24(+5.54%)
Aug 31, 2021
4.400
4.690
4.359
4.415
380,290
-0.12(-2.55%)
Aug 30, 2021
4.600
4.600
4.494
4.531
402,767
-0.18(-3.80%)
Aug 27, 2021
5.000
5.006
4.660
4.710
209,541
+0.00(+0.00%)
Aug 26, 2021
5.290
5.300
4.650
4.710
212,048
+0.00(+0.00%)
Aug 25, 2021
4.500
4.900
4.500
4.710
356,382
-0.09(-1.87%)
Aug 24, 2021
4.930
4.930
4.630
4.800
292,100
-0.05(-1.03%)
Aug 23, 2021
4.520
4.850
4.520
4.850
267,164
+0.13(+2.75%)
Aug 20, 2021
5.120
5.120
4.660
4.720
280,589
-0.08(-1.68%)
Aug 19, 2021
4.870
5.006
4.750
4.801
339,031
-0.08(-1.63%)
Aug 18, 2021
4.600
5.000
4.580
4.880
274,930
+0.30(+6.55%)
Aug 17, 2021
4.650
4.950
4.560
4.580
400,052
-0.22(-4.53%)
Aug 16, 2021
4.730
5.310
4.640
4.797
548,663
-0.22(-4.35%)
Aug 13, 2021
5.000
5.350
4.998
5.016
186,787
+0.02(+0.31%)
Aug 12, 2021
5.010
5.150
4.981
5.000
223,515
-0.08(-1.57%)
Aug 11, 2021
5.090
5.588
5.040
5.080
155,036
-0.01(-0.29%)
Aug 10, 2021
5.350
5.690
5.050
5.095
275,084
-0.30(-5.48%)
Aug 09, 2021
5.150
5.520
5.150
5.390
352,491
+0.20(+3.85%)
Aug 06, 2021
5.150
5.220
4.880
5.190
629,665
+0.14(+2.84%)
Aug 05, 2021
4.522
5.080
4.400
5.047
744,599
+0.52(+11.43%)
Aug 04, 2021
4.800
4.820
4.510
4.529
617,556
-0.27(-5.64%)
Aug 03, 2021
4.880
5.000
4.780
4.800
295,509
-0.12(-2.52%)
Aug 02, 2021
4.450
5.130
4.450
4.924
319,543
-0.03(-0.61%)
Jul 30, 2021
5.050
5.180
4.899
4.954
247,537
-0.21(-4.05%)
Jul 29, 2021
5.240
5.320
5.069
5.164
208,717
-0.04(-0.70%)
Jul 28, 2021
4.905
5.200
4.900
5.200
365,611
+0.29(+5.81%)
Jul 27, 2021
4.750
4.970
4.750
4.914
283,123
+0.08(+1.66%)
Jul 26, 2021
5.000
5.080
4.580
4.834
578,223
-0.24(-4.65%)
Jul 23, 2021
5.370
5.370
5.008
5.070
279,940
-0.11(-2.12%)
Jul 22, 2021
5.290
5.403
5.110
5.180
215,113
-0.11(-1.99%)
Jul 21, 2021
5.190
5.325
5.155
5.285
224,577
+0.10(+1.94%)
Jul 20, 2021
5.150
5.460
5.120
5.185
227,494
+0.09(+1.85%)
Jul 19, 2021
5.290
5.300
4.995
5.091
547,163
-0.32(-5.90%)
Jul 16, 2021
5.690
5.690
5.330
5.410
250,871
-0.06(-1.02%)
Jul 15, 2021
5.400
6.040
5.400
5.466
353,045
-0.14(-2.57%)
Jul 14, 2021
6.020
6.040
5.560
5.610
462,553
-0.23(-3.94%)
Jul 13, 2021
5.700
5.990
5.700
5.840
535,875
+0.06(+1.04%)
Jul 12, 2021
6.000
6.000
5.700
5.780
306,510
+0.08(+1.40%)
Jul 09, 2021
5.850
5.850
5.520
5.700
287,555
+0.11(+1.97%)
Jul 08, 2021
5.450
5.629
5.450
5.590
262,967
+0.05(+0.90%)
Jul 07, 2021
5.560
5.610
5.500
5.540
308,767
-0.02(-0.36%)
Jul 06, 2021
6.000
6.000
5.500
5.560
250,694
+0.04(+0.72%)
Jul 02, 2021
5.550
5.800
5.500
5.520
255,541
-0.07(-1.17%)
Jul 01, 2021
5.700
5.700
5.550
5.585
142,504
-0.01(-0.26%)
Jun 30, 2021
5.780
5.780
5.500
5.600
174,227
+0.06(+1.17%)
Jun 29, 2021
5.700
5.710
5.510
5.535
212,804
-0.12(-2.04%)
Jun 28, 2021
5.480
5.880
5.480
5.650
193,267
-0.05(-0.89%)
Jun 25, 2021
5.670
5.900
5.650
5.701
193,277
-0.07(-1.15%)
Jun 24, 2021
5.690
5.930
5.690
5.767
303,416
+0.08(+1.35%)
Jun 23, 2021
5.600
5.700
5.450
5.690
314,064
+0.16(+2.97%)
Jun 22, 2021
5.380
5.550
5.320
5.526
254,912
+0.16(+2.91%)
Jun 21, 2021
5.470
5.600
5.200
5.370
300,178
+0.05(+0.94%)
Jun 18, 2021
5.190
5.730
5.190
5.320
330,583
-0.04(-0.75%)
Jun 17, 2021
5.610
5.610
5.220
5.360
401,939
-0.14(-2.55%)
Jun 16, 2021
5.500
5.550
5.340
5.500
457,321
-0.05(-0.90%)
Jun 15, 2021
5.600
5.810
5.508
5.550
443,245
-0.17(-2.97%)
Jun 14, 2021
5.830
5.900
5.680
5.720
267,352
-0.03(-0.52%)
Jun 11, 2021
6.100
6.100
5.720
5.750
303,363
-0.14(-2.38%)
Jun 10, 2021
5.870
6.100
5.820
5.890
289,170
-0.07(-1.17%)
Jun 09, 2021
6.395
6.450
5.870
5.960
360,028
-0.17(-2.77%)
Jun 08, 2021
5.960
6.620
5.960
6.130
390,851
+0.13(+2.17%)
Jun 07, 2021
5.900
6.040
5.850
6.000
412,716
+0.14(+2.39%)
Jun 04, 2021
5.800
6.130
5.800
5.860
241,883
-0.07(-1.18%)
Jun 03, 2021
5.850
5.998
5.820
5.930
290,746
-0.04(-0.75%)
Jun 02, 2021
6.270
6.270
5.780
5.975
475,941
+0.00(+0.08%)
Jun 01, 2021
6.000
6.080
5.887
5.970
409,740
+0.15(+2.58%)
May 28, 2021
5.890
6.280
5.770
5.820
360,261
-0.16(-2.68%)
May 27, 2021
5.940
6.010
5.880
5.980
264,178
+0.12(+2.12%)
May 26, 2021
6.000
6.060
5.745
5.856
421,856
-0.14(-2.40%)
May 25, 2021
5.920
6.070
5.920
6.000
167,362
+0.08(+1.35%)
May 24, 2021
5.910
6.195
5.800
5.920
338,744
-0.08(-1.33%)
May 21, 2021
6.000
6.150
5.951
6.000
214,590
+0.00(+0.00%)
May 20, 2021
5.860
6.320
5.850
6.000
196,424
+0.05(+0.84%)
May 19, 2021
6.050
6.300
5.800
5.950
279,165
-0.20(-3.25%)
May 18, 2021
6.150
6.200
6.050
6.150
166,862
+0.11(+1.82%)
May 17, 2021
6.090
6.280
5.880
6.040
307,075
-0.05(-0.82%)
May 14, 2021
6.000
6.190
5.875
6.090
227,457
+0.13(+2.18%)
May 13, 2021
6.020
6.098
5.581
5.960
669,869
-0.13(-2.13%)
May 12, 2021
6.220
6.550
5.730
6.090
921,447
-0.32(-4.99%)
May 11, 2021
6.240
6.620
6.050
6.410
604,672
-0.21(-3.14%)
May 10, 2021
6.670
6.870
6.590
6.618
302,645
-0.01(-0.08%)
May 07, 2021
7.000
7.490
6.300
6.624
665,282
-0.04(-0.55%)
May 06, 2021
6.800
7.000
6.650
6.660
192,844
-0.20(-2.92%)
May 05, 2021
7.080
7.200
6.740
6.860
209,252
-0.03(-0.44%)
May 04, 2021
7.130
7.400
6.450
6.890
417,881
-0.32(-4.44%)
May 03, 2021
7.220
7.452
7.110
7.210
321,857
+0.07(+0.98%)
Apr 30, 2021
6.970
7.220
6.960
7.140
208,300
+0.03(+0.42%)
Apr 29, 2021
7.200
7.490
6.951
7.110
446,221
-0.08(-1.11%)
Apr 28, 2021
7.040
7.270
6.919
7.190
471,519
+0.30(+4.35%)
Apr 27, 2021
6.580
7.010
6.580
6.890
403,210
+0.23(+3.45%)
Apr 26, 2021
6.900
6.925
6.430
6.660
379,642
+0.29(+4.63%)
Apr 23, 2021
6.100
6.503
6.100
6.365
230,000
+0.16(+2.50%)
Apr 22, 2021
6.070
6.500
6.070
6.210
371,476
+0.18(+2.92%)
Apr 21, 2021
5.800
6.100
5.740
6.034
312,401
+0.26(+4.55%)
Apr 20, 2021
6.370
6.370
5.690
5.771
612,929
-0.33(-5.35%)
Apr 19, 2021
6.030
6.240
5.650
6.097
598,672
+0.36(+6.22%)
Apr 16, 2021
5.800
6.105
5.550
5.740
505,800
-0.08(-1.37%)
Apr 15, 2021
5.750
6.160
5.570
5.820
568,187
-0.12(-1.94%)
Apr 14, 2021
5.700
6.200
5.700
5.935
262,971
-0.10(-1.74%)
Apr 13, 2021
5.750
6.215
5.750
6.040
283,911
-0.02(-0.33%)
Apr 12, 2021
6.505
6.760
6.010
6.060
651,133
-0.50(-7.62%)
Apr 09, 2021
6.920
6.920
6.510
6.560
288,600
-0.29(-4.23%)
Apr 08, 2021
6.800
7.000
6.800
6.850
256,046
-0.01(-0.18%)
Apr 07, 2021
6.878
7.000
6.750
6.862
257,857
-0.00(-0.02%)
Apr 06, 2021
7.000
7.050
6.800
6.863
254,440
-0.14(-1.95%)
Apr 05, 2021
6.550
7.000
6.550
7.000
566,305
+0.52(+8.02%)
Apr 01, 2021
6.780
6.780
6.250
6.480
555,100
+0.36(+5.84%)
Mar 31, 2021
6.010
6.268
5.847
6.123
550,736
+0.40(+7.04%)
Mar 30, 2021
6.310
6.500
5.690
5.720
811,964
-0.58(-9.22%)
Mar 29, 2021
6.810
6.810
6.250
6.301
464,468
-0.06(-0.93%)
Mar 26, 2021
6.300
6.550
6.220
6.360
313,100
+0.01(+0.19%)
Mar 25, 2021
6.300
6.500
6.140
6.348
719,564
-0.19(-2.96%)
Mar 24, 2021
6.940
7.034
6.490
6.542
629,827
-0.30(-4.36%)
Mar 23, 2021
7.070
7.260
6.680
6.840
571,498
-0.34(-4.74%)
Mar 22, 2021
7.400
7.417
7.141
7.180
320,875
-0.04(-0.50%)
Mar 19, 2021
7.189
7.550
7.100
7.216
331,500
+0.11(+1.49%)
Mar 18, 2021
7.400
7.730
7.060
7.110
486,704
-0.29(-3.92%)
Mar 17, 2021
7.400
7.603
6.850
7.400
1,061,013
+0.06(+0.75%)
Mar 16, 2021
7.500
7.550
7.200
7.345
412,334
-0.08(-1.14%)
Mar 15, 2021
7.100
7.580
7.060
7.430
480,738
+0.34(+4.80%)
Mar 12, 2021
7.250
7.250
6.700
7.090
467,200
+0.17(+2.46%)
Mar 11, 2021
6.820
6.999
6.610
6.920
464,368
+0.36(+5.49%)
Mar 10, 2021
7.000
7.050
6.424
6.560
566,393
-0.15(-2.24%)
Mar 09, 2021
6.960
7.040
6.425
6.710
675,610
+0.15(+2.29%)
Mar 08, 2021
6.240
6.740
6.150
6.560
833,520
+0.43(+7.01%)
Mar 05, 2021
6.630
6.819
5.370
6.130
2,035,600
-0.44(-6.70%)
Mar 04, 2021
7.500
7.550
6.500
6.570
1,538,796
-0.87(-11.68%)
Mar 03, 2021
8.100
8.250
7.439
7.439
501,373
-0.68(-8.37%)
Mar 02, 2021
7.740
8.180
7.450
8.119
1,224,596
+0.67(+8.98%)
Mar 01, 2021
7.890
7.890
7.440
7.450
572,577
+0.05(+0.68%)
Feb 26, 2021
7.800
7.830
6.900
7.400
811,300
-0.43(-5.49%)
Feb 25, 2021
7.850
7.950
7.250
7.830
854,822
-0.08(-1.01%)
Feb 24, 2021
7.900
8.250
7.717
7.910
527,040
-0.01(-0.13%)
Feb 23, 2021
7.430
8.045
6.500
7.920
1,658,032
+0.45(+6.01%)
Feb 22, 2021
7.540
7.810
7.000
7.471
1,367,165
+0.01(+0.15%)
Feb 19, 2021
7.410
7.920
7.410
7.460
632,100
+0.04(+0.54%)
Feb 18, 2021
8.040
8.040
7.300
7.420
733,145
-0.44(-5.56%)
Feb 17, 2021
8.455
8.470
7.600
7.857
722,480
-0.21(-2.64%)
Feb 16, 2021
8.510
8.520
8.020
8.070
903,562
-0.02(-0.19%)
Feb 12, 2021
7.700
8.250
7.470
8.085
1,403,800
+0.57(+7.51%)
Feb 11, 2021
8.300
8.630
7.337
7.520
2,414,368
-0.73(-8.85%)
Feb 10, 2021
8.920
8.920
7.000
8.250
2,906,744
-0.35(-4.07%)
Feb 09, 2021
8.550
8.970
8.550
8.600
880,978
+0.11(+1.27%)
Feb 08, 2021
8.590
8.629
8.300
8.492
928,615
+0.24(+2.93%)
Feb 05, 2021
8.500
9.063
8.250
8.250
1,381,100
-0.34(-3.92%)
Feb 04, 2021
7.800
8.810
7.750
8.587
1,384,846
+0.84(+10.80%)
Feb 03, 2021
7.220
8.180
7.200
7.750
1,735,112
+0.53(+7.41%)
Feb 02, 2021
7.100
7.290
7.031
7.215
948,981
+0.22(+3.09%)
Feb 01, 2021
6.950
7.038
6.500
7.000
966,867
+0.44(+6.65%)
Jan 29, 2021
6.900
6.949
6.500
6.563
650,700
-0.16(-2.34%)
Jan 28, 2021
6.850
6.900
6.499
6.720
765,740
+0.23(+3.62%)
Jan 27, 2021
6.580
7.000
6.150
6.485
1,269,448
-0.47(-6.82%)
Jan 26, 2021
7.200
7.260
6.820
6.960
1,188,802
-0.16(-2.23%)
Jan 25, 2021
7.000
7.227
6.867
7.119
1,426,889
+0.27(+3.92%)
Jan 22, 2021
6.650
6.850
6.340
6.850
659,300
+0.23(+3.41%)
Jan 21, 2021
6.470
6.650
6.420
6.624
680,124
+0.24(+3.82%)
Jan 20, 2021
6.150
6.390
6.150
6.380
642,453
+0.26(+4.25%)
Jan 19, 2021
6.250
6.250
5.850
6.120
704,685
+0.17(+2.86%)
Jan 15, 2021
6.340
6.380
5.950
5.950
1,046,200
-0.30(-4.80%)
Jan 14, 2021
6.450
6.470
6.237
6.250
1,106,609
+0.05(+0.81%)
Jan 13, 2021
6.000
6.300
5.760
6.200
1,154,220
+0.46(+8.01%)
Jan 12, 2021
6.020
6.020
5.600
5.740
836,754
-0.16(-2.71%)
Jan 11, 2021
5.890
6.060
5.410
5.900
1,901,659
+0.29(+5.17%)
Jan 08, 2021
5.950
5.950
5.450
5.610
922,800
-0.13(-2.26%)
Jan 07, 2021
5.720
5.850
5.500
5.740
1,128,967
+0.37(+6.89%)
Jan 06, 2021
5.990
6.030
5.200
5.370
1,779,388
-0.11(-1.96%)
Jan 05, 2021
5.690
5.700
5.050
5.477
2,852,298
-0.51(-8.56%)
Jan 04, 2021
6.100
6.100
5.900
5.990
882,769
+0.13(+2.22%)
Dec 31, 2020
5.860
5.860
5.860
505,817
+0.11(+1.91%)
Dec 30, 2020
5.880
5.880
5.598
5.750
505,817
+0.17(+3.05%)
Dec 29, 2020
6.140
6.250
5.470
5.580
1,423,382
-0.55(-9.05%)
Dec 28, 2020
6.230
6.330
5.850
6.135
1,367,870
+0.56(+10.14%)
Dec 24, 2020
5.450
5.830
5.244
5.570
523,700
+0.32(+6.10%)
Dec 23, 2020
5.100
5.320
4.980
5.250
813,574
+0.27(+5.42%)
Dec 22, 2020
4.820
5.196
4.774
4.980
1,019,959
+0.17(+3.54%)
Dec 21, 2020
4.580
4.920
4.500
4.810
685,417
+0.18(+3.83%)
Dec 18, 2020
4.750
4.750
4.540
4.632
446,500
+0.07(+1.59%)
Dec 17, 2020
4.300
4.580
4.287
4.560
515,423
+0.32(+7.55%)
Dec 16, 2020
4.380
4.380
4.110
4.240
608,440
+0.08(+1.92%)
Dec 15, 2020
4.350
4.540
4.100
4.160
512,167
-0.09(-2.01%)
Dec 14, 2020
4.380
4.560
4.210
4.245
871,666
+0.06(+1.39%)
Dec 11, 2020
4.280
4.280
4.060
4.187
517,200
+0.15(+3.71%)
Dec 10, 2020
4.090
4.240
3.927
4.037
548,363
-0.12(-2.77%)
Dec 09, 2020
4.480
4.480
4.100
4.152
673,506
-0.09(-2.08%)
Dec 08, 2020
4.730
4.730
4.100
4.240
1,044,750
-0.28(-6.21%)
Dec 07, 2020
4.500
4.870
4.490
4.521
1,243,659
+0.11(+2.51%)
Dec 04, 2020
3.850
4.750
3.850
4.410
1,257,900
+0.41(+10.25%)
Dec 03, 2020
4.370
4.390
3.993
4.000
1,012,152
-0.07(-1.72%)
Dec 02, 2020
3.965
4.210
3.965
4.070
573,187
+0.08(+2.01%)
Dec 01, 2020
4.150
4.192
3.900
3.990
940,603
+0.18(+4.72%)
Nov 30, 2020
3.430
4.112
3.390
3.810
2,019,709
+0.41(+12.17%)
Nov 27, 2020
3.250
3.440
3.210
3.397
722,100
+0.22(+6.81%)
Nov 25, 2020
3.120
3.220
2.970
3.180
963,800
+0.16(+5.30%)
Nov 24, 2020
3.260
3.450
3.000
3.020
1,220,962
-0.30(-9.00%)
Nov 23, 2020
3.400
3.540
3.300
3.319
666,245
-0.03(-0.93%)
Nov 20, 2020
3.590
3.590
3.260
3.350
649,400
+0.02(+0.45%)
Nov 19, 2020
3.100
3.335
3.060
3.335
887,513
+0.34(+11.23%)
Nov 18, 2020
3.220
3.220
2.930
2.998
387,763
-0.03(-1.04%)
Nov 17, 2020
3.110
3.140
2.980
3.030
251,157
-0.05(-1.62%)
Nov 16, 2020
2.930
3.150
2.930
3.080
395,948
+0.15(+5.12%)
Nov 13, 2020
2.960
3.020
2.788
2.930
308,500
+0.14(+5.10%)
Nov 12, 2020
2.790
3.010
2.750
2.788
229,484
+0.00(+0.03%)
Nov 11, 2020
2.780
2.850
2.730
2.787
289,999
-0.04(-1.27%)
Nov 10, 2020
3.060
3.060
2.810
2.823
307,537
-0.24(-7.74%)
Nov 09, 2020
3.250
3.290
3.060
3.060
361,590
-0.05(-1.61%)
Nov 06, 2020
3.190
3.350
3.090
3.110
401,000
-0.07(-2.08%)
Nov 05, 2020
3.150
3.270
2.950
3.176
608,627
+0.31(+10.66%)
Nov 04, 2020
2.800
2.950
2.800
2.870
232,904
-0.04(-1.41%)
Nov 03, 2020
3.100
3.100
2.860
2.911
409,763
+0.02(+0.73%)
Nov 02, 2020
2.770
2.920
2.600
2.890
453,209
+0.28(+10.73%)
Oct 30, 2020
2.500
2.630
2.500
2.610
234,000
+0.01(+0.43%)
Oct 29, 2020
2.570
2.620
2.500
2.599
284,676
+0.08(+3.12%)
Oct 28, 2020
2.650
2.760
2.493
2.520
284,786
-0.13(-4.89%)
Oct 27, 2020
2.660
2.726
2.570
2.650
253,017
+0.02(+0.75%)
Oct 26, 2020
2.920
2.920
2.550
2.630
510,751
-0.13(-4.71%)
Oct 23, 2020
2.959
3.000
2.742
2.760
353,400
+0.00(+0.04%)
Oct 22, 2020
2.809
2.950
2.740
2.759
876,222
+0.01(+0.33%)
Oct 21, 2020
3.150
3.160
2.710
2.750
1,306,123
-0.46(-14.20%)
Oct 20, 2020
3.180
3.240
3.070
3.205
371,259
+0.06(+1.75%)
Oct 19, 2020
3.330
3.330
3.128
3.150
539,719
+0.02(+0.64%)
Oct 16, 2020
3.105
3.250
3.050
3.130
365,800
+0.06(+1.95%)
Oct 15, 2020
3.260
3.430
3.040
3.070
505,214
-0.18(-5.54%)
Oct 14, 2020
2.870
3.310
2.870
3.250
881,764
+0.38(+13.24%)
Oct 13, 2020
2.745
2.890
2.730
2.870
510,880
-0.06(-2.05%)
Oct 12, 2020
2.750
3.020
2.710
2.930
604,909
+0.26(+9.86%)
Oct 09, 2020
2.650
2.700
2.545
2.667
324,700
+0.10(+3.98%)
Oct 08, 2020
2.500
2.570
2.500
2.565
192,671
+0.06(+2.60%)
Oct 07, 2020
2.460
2.500
2.400
2.500
232,533
+0.12(+5.04%)
Oct 06, 2020
2.460
2.460
2.350
2.380
67,252
-0.05(-2.06%)
Oct 05, 2020
2.470
2.490
2.410
2.430
104,427
-0.03(-1.22%)
Oct 02, 2020
2.470
2.600
2.430
2.460
122,300
-0.01(-0.57%)
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.