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
Fsd Pharma Inc Cl B
(CSE:
HUGE
)
0.4300
-0.0200 (-4.44%)
Official Closing Price
Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2021
2.170
2.280
2.150
2.160
94,700
+0.01(+0.47%)
Apr 29, 2021
2.230
2.230
2.100
2.150
71,672
-0.08(-3.59%)
Apr 28, 2021
2.200
2.230
2.110
2.230
39,530
+0.06(+2.76%)
Apr 27, 2021
2.180
2.200
2.100
2.170
51,516
+0.03(+1.40%)
Apr 26, 2021
2.080
2.160
2.020
2.140
38,204
+0.08(+3.88%)
Apr 23, 2021
2.090
2.100
2.020
2.060
30,600
+0.04(+1.98%)
Apr 22, 2021
2.060
2.070
1.970
2.020
29,827
+0.02(+1.00%)
Apr 21, 2021
1.920
2.040
1.920
2.000
20,749
+0.05(+2.56%)
Apr 20, 2021
1.920
2.040
1.900
1.950
46,769
-0.06(-2.99%)
Apr 19, 2021
1.990
2.040
1.890
2.010
46,747
+0.04(+2.03%)
Apr 16, 2021
2.000
2.040
1.920
1.970
70,300
-0.05(-2.48%)
Apr 15, 2021
2.150
2.200
1.960
2.020
122,102
-0.18(-8.18%)
Apr 14, 2021
2.260
2.310
2.170
2.200
30,677
-0.07(-3.08%)
Apr 13, 2021
2.250
2.300
2.220
2.270
15,263
+0.00(+0.00%)
Apr 12, 2021
2.430
2.430
2.250
2.270
54,694
-0.16(-6.58%)
Apr 09, 2021
2.420
2.430
2.380
2.430
49,500
-0.02(-0.82%)
Apr 08, 2021
2.520
2.520
2.380
2.450
58,742
-0.04(-1.61%)
Apr 07, 2021
2.530
2.550
2.440
2.490
66,017
+0.01(+0.40%)
Apr 06, 2021
2.420
2.650
2.320
2.480
110,733
+0.11(+4.64%)
Apr 05, 2021
2.470
2.470
2.310
2.370
12,273
-0.03(-1.25%)
Apr 01, 2021
2.400
2.400
2.400
0
-0.01(-0.41%)
Mar 31, 2021
2.340
2.470
2.340
2.410
19,952
+0.05(+2.12%)
Mar 30, 2021
2.250
2.360
2.200
2.360
57,041
+0.08(+3.51%)
Mar 29, 2021
2.400
2.410
2.270
2.280
51,383
-0.12(-5.00%)
Mar 26, 2021
2.410
2.430
2.270
2.400
85,800
+0.01(+0.42%)
Mar 25, 2021
2.260
2.460
2.250
2.390
74,713
+0.11(+4.82%)
Mar 24, 2021
2.510
2.530
2.280
2.280
96,335
-0.20(-8.06%)
Mar 23, 2021
2.650
2.650
2.450
2.480
97,720
-0.17(-6.42%)
Mar 22, 2021
2.830
2.830
2.630
2.650
91,691
-0.17(-6.03%)
Mar 19, 2021
2.750
2.870
2.600
2.820
104,200
+0.07(+2.55%)
Mar 18, 2021
2.950
2.950
2.720
2.750
143,939
-0.20(-6.78%)
Mar 17, 2021
3.310
3.850
2.840
2.950
615,564
+0.39(+15.23%)
Mar 16, 2021
2.750
2.750
2.450
2.560
100,065
-0.08(-3.03%)
Mar 15, 2021
2.550
2.680
2.510
2.640
40,882
+0.11(+4.35%)
Mar 12, 2021
2.410
2.590
2.360
2.530
82,700
-0.02(-0.78%)
Mar 11, 2021
2.500
2.600
2.430
2.550
159,926
+0.16(+6.69%)
Mar 10, 2021
2.440
2.450
2.270
2.390
62,854
-0.01(-0.42%)
Mar 09, 2021
2.280
2.450
2.240
2.400
131,040
+0.19(+8.60%)
Mar 08, 2021
2.170
2.350
2.160
2.210
66,747
+0.06(+2.79%)
Mar 05, 2021
2.220
2.250
1.850
2.150
149,900
-0.07(-3.15%)
Mar 04, 2021
2.420
2.430
2.120
2.220
94,370
-0.22(-9.02%)
Mar 03, 2021
2.540
2.690
2.420
2.440
126,085
-0.15(-5.79%)
Mar 02, 2021
2.650
3.130
2.590
2.590
250,403
-0.01(-0.38%)
Mar 01, 2021
2.650
2.700
2.550
2.600
33,012
+0.03(+1.17%)
Feb 26, 2021
2.560
2.730
2.470
2.570
97,100
-0.11(-4.10%)
Feb 25, 2021
2.750
2.750
2.530
2.680
34,625
-0.07(-2.55%)
Feb 24, 2021
2.680
2.820
2.680
2.750
65,452
+0.22(+8.70%)
Feb 23, 2021
2.850
2.860
2.530
2.530
72,153
-0.32(-11.23%)
Feb 22, 2021
3.210
3.210
2.800
2.850
118,966
-0.27(-8.65%)
Feb 19, 2021
3.110
3.240
3.050
3.120
57,000
+0.10(+3.31%)
Feb 18, 2021
3.060
3.490
3.020
3.020
106,980
-0.27(-8.21%)
Feb 17, 2021
3.490
3.550
3.230
3.290
71,605
-0.26(-7.32%)
Feb 16, 2021
3.680
3.750
3.450
3.550
89,745
-0.10(-2.74%)
Feb 12, 2021
3.650
3.650
3.650
0
-0.16(-4.20%)
Feb 11, 2021
4.800
5.240
3.680
3.810
510,737
-1.08(-22.09%)
Feb 10, 2021
4.500
5.150
3.780
4.890
669,913
+1.24(+33.97%)
Feb 09, 2021
3.080
4.250
2.990
3.650
367,162
+0.70(+23.73%)
Feb 08, 2021
2.920
3.100
2.800
2.950
137,363
+0.15(+5.36%)
Feb 05, 2021
2.750
2.890
2.700
2.800
89,700
+0.00(+0.00%)
Feb 04, 2021
2.850
2.990
2.700
2.800
100,486
-0.05(-1.75%)
Feb 03, 2021
2.710
3.500
2.600
2.850
580,075
+0.24(+9.20%)
Feb 02, 2021
2.580
2.740
2.500
2.610
99,327
+0.06(+2.35%)
Feb 01, 2021
2.480
2.650
2.480
2.550
41,107
+0.00(+0.00%)
Jan 29, 2021
2.640
2.740
2.500
2.550
32,300
-0.10(-3.77%)
Jan 28, 2021
2.800
2.800
2.480
2.650
70,073
+0.15(+6.00%)
Jan 27, 2021
2.430
2.550
2.290
2.500
122,421
-0.25(-9.09%)
Jan 26, 2021
2.870
2.950
2.690
2.750
48,095
-0.10(-3.51%)
Jan 25, 2021
2.910
2.910
2.770
2.850
21,342
-0.03(-1.04%)
Jan 22, 2021
2.800
2.890
2.750
2.880
44,500
+0.06(+2.13%)
Jan 21, 2021
2.950
2.970
2.750
2.820
44,562
-0.06(-2.08%)
Jan 20, 2021
2.690
3.120
2.690
2.880
63,072
+0.14(+5.11%)
Jan 19, 2021
2.670
2.740
2.590
2.740
24,212
+0.04(+1.48%)
Jan 18, 2021
2.730
2.730
2.650
2.700
17,113
+0.07(+2.66%)
Jan 15, 2021
2.500
2.800
2.500
2.630
59,500
+0.03(+1.15%)
Jan 14, 2021
2.560
2.740
2.560
2.600
44,269
+0.05(+1.96%)
Jan 13, 2021
2.540
2.600
2.430
2.550
37,835
+0.01(+0.39%)
Jan 12, 2021
2.800
2.800
2.460
2.540
47,686
-0.20(-7.30%)
Jan 11, 2021
2.460
2.970
2.400
2.740
145,267
+0.28(+11.38%)
Jan 08, 2021
2.530
2.530
2.390
2.460
36,300
+0.02(+0.82%)
Jan 07, 2021
2.280
2.620
2.250
2.440
64,495
+0.19(+8.44%)
Jan 06, 2021
2.250
2.500
2.250
2.250
52,313
+0.03(+1.35%)
Jan 05, 2021
2.020
2.220
2.020
2.220
29,724
+0.13(+6.22%)
Jan 04, 2021
2.010
2.130
2.000
2.090
38,641
+0.10(+5.03%)
Dec 31, 2020
1.990
1.990
1.990
0
-0.01(-0.50%)
Dec 30, 2020
2.000
2.050
2.000
2.000
45,047
+0.00(+0.00%)
Dec 29, 2020
2.050
2.060
2.000
2.000
41,138
-0.14(-6.54%)
Dec 24, 2020
2.140
2.140
2.140
0
-0.03(-1.38%)
Dec 23, 2020
2.160
2.200
2.100
2.170
23,333
-0.03(-1.36%)
Dec 22, 2020
2.380
2.380
2.150
2.200
27,539
-0.03(-1.35%)
Dec 21, 2020
2.100
2.250
2.070
2.230
25,023
-0.03(-1.33%)
Dec 18, 2020
2.350
2.350
2.230
2.260
25,400
+0.01(+0.44%)
Dec 17, 2020
2.340
2.390
2.240
2.250
23,470
-0.08(-3.43%)
Dec 16, 2020
2.270
2.590
2.260
2.330
90,131
+0.07(+3.10%)
Dec 15, 2020
2.380
2.390
2.190
2.260
49,488
-0.11(-4.64%)
Dec 14, 2020
2.290
2.390
2.230
2.370
105,982
+0.17(+7.73%)
Dec 11, 2020
2.130
2.310
2.130
2.200
21,500
+0.02(+0.92%)
Dec 10, 2020
2.200
2.200
2.100
2.180
7,876
-0.01(-0.46%)
Dec 09, 2020
2.370
2.370
2.160
2.190
24,181
-0.17(-7.20%)
Dec 08, 2020
2.300
2.380
2.270
2.360
9,976
+0.07(+3.06%)
Dec 07, 2020
2.440
2.460
2.260
2.290
35,423
-0.09(-3.78%)
Dec 04, 2020
2.350
2.430
2.250
2.380
44,400
+0.06(+2.59%)
Dec 03, 2020
2.370
2.370
2.260
2.320
32,204
-0.08(-3.33%)
Dec 02, 2020
2.370
2.400
2.210
2.400
20,563
+0.07(+3.00%)
Dec 01, 2020
2.700
2.700
2.280
2.330
133,446
-0.44(-15.88%)
Nov 30, 2020
2.140
3.000
2.140
2.770
273,191
+0.67(+31.90%)
Nov 27, 2020
1.820
2.200
1.820
2.100
81,200
+0.30(+16.67%)
Nov 26, 2020
1.880
1.910
1.800
1.800
19,407
-0.08(-4.26%)
Nov 25, 2020
1.870
1.930
1.870
1.880
11,989
-0.03(-1.57%)
Nov 24, 2020
1.870
2.000
1.820
1.910
58,949
+0.16(+9.14%)
Nov 23, 2020
1.760
1.800
1.720
1.750
38,827
-0.03(-1.69%)
Nov 20, 2020
1.760
1.800
1.750
1.780
12,437
-0.03(-1.66%)
Nov 19, 2020
1.810
1.810
1.710
1.810
20,221
+0.04(+2.26%)
Nov 18, 2020
1.920
1.920
1.760
1.770
42,119
-0.08(-4.32%)
Nov 17, 2020
1.940
1.940
1.810
1.850
54,772
-0.06(-3.14%)
Nov 16, 2020
2.000
2.000
1.780
1.910
46,983
-0.05(-2.55%)
Nov 13, 2020
1.780
2.050
1.700
1.960
89,631
+0.18(+10.11%)
Nov 12, 2020
1.830
1.900
1.760
1.780
33,963
-0.04(-2.20%)
Nov 11, 2020
1.890
1.910
1.790
1.820
12,926
+0.02(+1.11%)
Nov 10, 2020
1.920
1.920
1.720
1.800
43,332
-0.13(-6.74%)
Nov 09, 2020
2.230
2.290
1.800
1.930
73,740
-0.05(-2.53%)
Nov 06, 2020
1.980
2.290
1.950
1.980
59,313
+0.13(+7.03%)
Nov 05, 2020
1.900
1.900
1.810
1.850
25,219
+0.02(+1.09%)
Nov 04, 2020
1.930
1.930
1.720
1.830
14,666
-0.03(-1.61%)
Nov 03, 2020
2.100
2.100
1.810
1.860
13,086
+0.04(+2.20%)
Nov 02, 2020
1.990
1.990
1.820
1.820
45,966
-0.08(-4.21%)
Oct 30, 2020
2.140
2.140
1.840
1.900
44,303
-0.15(-7.32%)
Oct 29, 2020
2.090
2.250
2.010
2.050
35,345
-0.04(-1.91%)
Oct 28, 2020
2.270
2.290
2.080
2.090
46,148
-0.20(-8.73%)
Oct 27, 2020
2.440
2.440
2.290
2.290
20,889
-0.11(-4.58%)
Oct 26, 2020
2.350
2.450
2.350
2.400
15,461
+0.07(+3.00%)
Oct 23, 2020
2.400
2.400
2.330
2.330
21,066
-0.02(-0.85%)
Oct 22, 2020
2.500
2.510
2.310
2.350
43,906
-0.17(-6.75%)
Oct 21, 2020
2.590
2.610
2.520
2.520
13,136
-0.03(-1.18%)
Oct 20, 2020
2.840
2.840
2.500
2.550
35,135
-0.30(-10.53%)
Oct 19, 2020
2.840
2.900
2.840
2.850
12,807
+0.01(+0.35%)
Oct 16, 2020
2.940
2.980
2.760
2.840
58,964
-0.50(-14.97%)
Oct 15, 2020
3.400
3.450
3.330
3.340
8,787
-0.06(-1.76%)
Oct 14, 2020
3.500
3.580
3.400
3.400
7,736
-0.06(-1.73%)
Oct 13, 2020
3.460
3.460
3.460
3.460
730
-0.06(-1.70%)
Oct 09, 2020
3.520
3.520
3.520
0
+0.00(+0.00%)
Oct 08, 2020
3.400
3.550
3.400
3.520
20,903
+0.12(+3.53%)
Oct 07, 2020
3.490
3.490
3.380
3.400
3,494
+0.05(+1.49%)
Oct 06, 2020
3.360
3.360
3.300
3.350
835
-0.01(-0.30%)
Oct 05, 2020
3.400
3.440
3.300
3.360
6,120
+0.08(+2.44%)
Oct 02, 2020
3.330
3.360
3.270
3.280
5,360
-0.09(-2.67%)
Oct 01, 2020
3.380
3.430
3.300
3.370
8,738
+0.02(+0.60%)
Sep 30, 2020
3.420
3.500
3.340
3.350
8,708
-0.15(-4.29%)
Sep 29, 2020
3.610
3.610
3.330
3.500
18,275
-0.18(-4.89%)
Sep 28, 2020
3.670
3.860
3.520
3.680
21,849
+0.12(+3.37%)
Sep 25, 2020
3.550
3.560
3.360
3.560
2,689
+0.00(+0.00%)
Sep 24, 2020
3.550
3.560
3.450
3.560
20,462
+0.01(+0.28%)
Sep 23, 2020
3.600
3.600
3.550
3.550
4,854
-0.05(-1.39%)
Sep 22, 2020
3.620
3.620
3.600
3.600
976
-0.01(-0.28%)
Sep 21, 2020
3.650
3.650
3.450
3.610
20,227
-0.04(-1.10%)
Sep 18, 2020
3.650
3.670
3.640
3.650
4,965
-0.10(-2.67%)
Sep 17, 2020
3.680
3.800
3.680
3.750
9,412
+0.00(+0.00%)
Sep 16, 2020
3.680
3.780
3.680
3.750
5,594
+0.05(+1.35%)
Sep 15, 2020
3.690
3.700
3.650
3.700
6,076
+0.00(+0.00%)
Sep 14, 2020
3.720
3.720
3.550
3.700
6,427
+0.05(+1.37%)
Sep 11, 2020
3.490
3.750
3.490
3.650
30,075
+0.18(+5.19%)
Sep 10, 2020
3.410
3.490
3.410
3.470
7,584
+0.04(+1.17%)
Sep 09, 2020
3.500
3.500
3.350
3.430
12,936
-0.02(-0.58%)
Sep 08, 2020
3.480
3.500
3.450
3.450
7,127
-0.13(-3.63%)
Sep 04, 2020
3.580
3.580
3.580
0
-0.12(-3.24%)
Sep 03, 2020
3.720
3.760
3.650
3.700
17,235
+0.00(+0.00%)
Sep 02, 2020
3.980
3.980
3.630
3.700
33,354
-0.16(-4.15%)
Sep 01, 2020
4.010
4.010
3.830
3.860
22,469
-0.21(-5.16%)
Aug 31, 2020
4.560
4.620
3.790
4.070
155,096
-0.17(-4.01%)
Aug 28, 2020
3.990
4.250
3.950
4.240
33,961
+0.25(+6.27%)
Aug 27, 2020
3.750
4.120
3.700
3.990
35,527
+0.24(+6.40%)
Aug 26, 2020
3.800
3.800
3.600
3.750
19,988
+0.05(+1.35%)
Aug 25, 2020
3.880
3.890
3.700
3.700
31,847
-0.10(-2.63%)
Aug 24, 2020
3.730
3.840
3.730
3.800
19,386
-0.16(-4.04%)
Aug 21, 2020
3.870
3.960
3.720
3.960
72,701
-0.08(-1.98%)
Aug 20, 2020
3.660
4.400
3.660
4.040
67,066
+0.39(+10.68%)
Aug 19, 2020
3.700
3.850
3.650
3.650
13,155
-0.07(-1.88%)
Aug 18, 2020
3.950
3.950
3.640
3.720
43,298
-0.14(-3.63%)
Aug 17, 2020
3.960
3.960
3.800
3.860
17,199
+0.01(+0.26%)
Aug 14, 2020
3.980
3.980
3.800
3.850
7,337
+0.00(+0.00%)
Aug 13, 2020
3.800
3.920
3.700
3.850
18,869
+0.06(+1.58%)
Aug 12, 2020
3.860
3.880
3.790
3.790
41,237
-0.09(-2.32%)
Aug 11, 2020
3.960
4.000
3.850
3.880
38,522
-0.12(-3.00%)
Aug 10, 2020
3.910
4.150
3.900
4.000
62,750
-0.08(-1.96%)
Aug 07, 2020
4.050
4.150
3.910
4.080
45,563
+0.08(+2.00%)
Aug 06, 2020
4.120
4.150
3.900
4.000
67,494
-0.15(-3.61%)
Aug 05, 2020
4.230
4.230
4.090
4.150
41,367
-0.09(-2.12%)
Aug 04, 2020
4.800
4.800
4.230
4.240
102,840
-0.55(-11.48%)
Jul 31, 2020
4.790
4.790
4.790
0
-0.87(-15.37%)
Jul 30, 2020
6.500
9.090
5.560
5.660
794,506
+0.63(+12.52%)
Jul 29, 2020
5.020
5.150
5.000
5.030
6,119
-0.12(-2.33%)
Jul 28, 2020
5.020
5.200
5.000
5.150
8,198
+0.07(+1.38%)
Jul 27, 2020
5.150
5.290
4.990
5.080
15,993
+0.08(+1.60%)
Jul 24, 2020
5.050
5.100
5.000
5.000
14,867
-0.11(-2.15%)
Jul 23, 2020
5.110
5.160
5.020
5.110
11,160
-0.12(-2.29%)
Jul 22, 2020
5.380
5.380
5.150
5.230
16,698
-0.15(-2.79%)
Jul 21, 2020
5.370
5.400
5.200
5.380
8,886
+0.18(+3.46%)
Jul 20, 2020
5.200
5.200
5.200
5.200
5,076
-0.07(-1.33%)
Jul 17, 2020
5.300
5.330
5.250
5.270
9,445
+0.04(+0.76%)
Jul 16, 2020
5.100
5.250
5.100
5.230
10,619
+0.23(+4.60%)
Jul 15, 2020
5.080
5.080
5.000
5.000
5,792
+0.02(+0.40%)
Jul 14, 2020
5.010
5.070
4.910
4.980
9,304
-0.02(-0.40%)
Jul 13, 2020
5.090
5.100
5.000
5.000
11,842
-0.13(-2.53%)
Jul 10, 2020
5.250
5.280
5.120
5.130
4,845
-0.12(-2.29%)
Jul 09, 2020
5.250
5.280
5.150
5.250
3,420
-0.03(-0.57%)
Jul 08, 2020
5.050
5.290
5.050
5.280
4,915
+0.01(+0.19%)
Jul 07, 2020
5.140
5.370
5.130
5.270
15,871
+0.27(+5.40%)
Jul 06, 2020
5.010
5.110
4.970
5.000
33,469
-0.01(-0.20%)
Jul 03, 2020
5.250
5.250
5.000
5.010
15,711
-0.06(-1.18%)
Jul 02, 2020
5.480
5.480
5.070
5.070
50,123
-0.13(-2.50%)
Jun 30, 2020
5.200
5.200
5.200
0
-0.14(-2.62%)
Jun 29, 2020
5.350
5.370
5.250
5.340
2,575
+0.04(+0.75%)
Jun 26, 2020
5.200
5.300
5.120
5.300
5,186
-0.05(-0.93%)
Jun 25, 2020
5.340
5.430
5.020
5.350
12,359
-0.04(-0.74%)
Jun 24, 2020
5.500
5.500
5.250
5.390
8,961
-0.15(-2.71%)
Jun 23, 2020
6.000
6.100
5.540
5.540
45,317
-0.36(-6.10%)
Jun 22, 2020
6.470
6.600
5.900
5.900
42,585
+0.21(+3.69%)
Jun 19, 2020
5.900
5.920
5.690
5.690
26,833
-0.04(-0.70%)
Jun 18, 2020
5.730
5.860
5.730
5.730
8,133
+0.03(+0.53%)
Jun 17, 2020
5.800
5.950
5.650
5.700
28,157
-0.20(-3.39%)
Jun 16, 2020
5.710
6.300
5.710
5.900
26,222
+0.30(+5.36%)
Jun 15, 2020
5.700
5.800
5.550
5.600
49,387
-0.03(-0.53%)
Jun 12, 2020
5.940
6.090
5.630
5.630
36,591
-0.25(-4.25%)
Jun 11, 2020
6.480
6.600
5.810
5.880
45,100
-0.27(-4.39%)
Jun 10, 2020
6.180
6.420
6.150
6.150
44,944
+0.00(+0.00%)
Jun 09, 2020
6.660
6.670
6.030
6.150
52,526
-0.51(-7.66%)
Jun 08, 2020
7.200
7.260
6.640
6.660
85,817
-0.50(-6.98%)
Jun 05, 2020
7.500
7.590
6.920
7.160
45,892
+0.16(+2.29%)
Jun 04, 2020
9.000
9.650
7.000
7.000
309,377
-2.65(-27.46%)
Jun 03, 2020
13.99
14.74
9.500
9.650
1,063,632
+5.40(+127.06%)
Jun 02, 2020
3.990
4.250
3.960
4.250
7,116
+0.30(+7.59%)
Jun 01, 2020
4.180
4.180
3.950
3.950
12,584
-0.10(-2.47%)
May 29, 2020
4.190
4.190
4.010
4.050
4,352
-0.05(-1.22%)
May 28, 2020
4.400
4.400
4.020
4.100
6,790
-0.28(-6.39%)
May 27, 2020
4.350
4.380
4.350
4.380
11,274
-0.02(-0.45%)
May 26, 2020
4.470
4.470
4.350
4.400
9,468
-0.08(-1.79%)
May 25, 2020
4.150
4.500
4.150
4.480
8,780
+0.28(+6.67%)
May 22, 2020
4.140
4.200
4.140
4.200
7,120
+0.20(+5.00%)
May 21, 2020
4.250
4.250
4.000
4.000
11,938
-0.25(-5.88%)
May 20, 2020
4.290
4.300
4.200
4.250
8,586
+0.03(+0.71%)
May 19, 2020
4.450
4.500
4.200
4.220
17,327
+0.02(+0.48%)
May 15, 2020
4.200
4.200
4.200
0
+0.52(+14.13%)
May 14, 2020
3.750
3.800
3.600
3.680
14,813
-0.02(-0.54%)
May 13, 2020
4.150
4.150
3.700
3.700
8,276
-0.30(-7.50%)
May 12, 2020
4.000
4.000
3.800
4.000
10,338
+0.00(+0.00%)
May 11, 2020
4.250
4.250
4.000
4.000
11,935
-0.12(-2.91%)
May 08, 2020
4.360
4.450
4.010
4.120
15,063
-0.30(-6.79%)
May 07, 2020
4.540
4.650
4.420
4.420
8,924
-0.13(-2.86%)
May 06, 2020
4.450
4.550
4.450
4.550
2,194
+0.10(+2.25%)
May 05, 2020
4.540
4.590
4.450
4.450
5,806
-0.05(-1.11%)
May 04, 2020
4.570
4.600
4.470
4.500
4,110
+0.00(+0.00%)
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.