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
)
0.6191
+0.0144 (+2.38%)
Streaming Delayed Price
Updated: 3:53 PM EDT, May 24, 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 (%)
Oct 31, 2022
1.565
1.750
1.455
1.740
187,843
+0.21(+13.73%)
Oct 28, 2022
1.480
1.530
1.400
1.530
66,331
+0.04(+2.68%)
Oct 27, 2022
1.570
1.570
1.460
1.490
72,556
-0.04(-2.61%)
Oct 26, 2022
1.650
1.810
1.510
1.530
73,074
-0.05(-3.16%)
Oct 25, 2022
1.430
1.650
1.430
1.580
228,008
+0.09(+6.04%)
Oct 24, 2022
1.560
1.560
1.400
1.490
91,865
+0.02(+1.36%)
Oct 21, 2022
1.495
1.550
1.450
1.470
55,299
+0.03(+2.15%)
Oct 20, 2022
1.470
1.529
1.436
1.439
77,393
-0.01(-0.55%)
Oct 19, 2022
1.500
1.590
1.447
1.447
57,260
-0.02(-1.24%)
Oct 18, 2022
1.553
1.620
1.460
1.465
65,044
-0.09(-6.09%)
Oct 17, 2022
1.526
1.600
1.440
1.560
71,937
+0.10(+6.85%)
Oct 14, 2022
1.510
1.560
1.420
1.460
94,164
-0.09(-5.81%)
Oct 13, 2022
1.520
1.640
1.470
1.550
133,658
-0.08(-4.91%)
Oct 12, 2022
1.760
1.780
1.630
1.630
119,408
-0.15(-8.43%)
Oct 11, 2022
1.775
1.880
1.620
1.780
245,805
+0.01(+0.56%)
Oct 10, 2022
2.020
2.020
1.710
1.770
79,097
-0.15(-7.81%)
Oct 07, 2022
2.100
2.290
1.871
1.920
1,370,184
-0.17(-8.13%)
Oct 06, 2022
1.350
2.110
1.350
2.090
725,383
+0.69(+49.29%)
Oct 05, 2022
1.260
1.410
1.210
1.400
213,479
+0.13(+10.24%)
Oct 04, 2022
1.330
1.330
1.224
1.270
103,902
+0.02(+1.60%)
Oct 03, 2022
1.230
1.331
1.180
1.250
89,925
+0.02(+1.63%)
Sep 30, 2022
1.170
1.296
1.170
1.230
101,153
-0.02(-1.60%)
Sep 29, 2022
1.240
1.315
1.240
1.250
72,515
-0.09(-6.72%)
Sep 28, 2022
1.280
1.390
1.220
1.340
139,187
+0.06(+4.69%)
Sep 27, 2022
1.250
1.300
1.220
1.280
98,230
+0.04(+3.23%)
Sep 26, 2022
1.270
1.343
1.230
1.240
141,290
-0.08(-6.06%)
Sep 23, 2022
1.380
1.400
1.280
1.320
248,528
-0.08(-5.71%)
Sep 22, 2022
1.330
1.430
1.330
1.400
108,189
-0.01(-0.71%)
Sep 21, 2022
1.370
1.480
1.370
1.410
91,729
-0.03(-2.08%)
Sep 20, 2022
1.480
1.510
1.360
1.440
109,417
-0.04(-2.70%)
Sep 19, 2022
1.500
1.550
1.430
1.480
167,305
-0.07(-4.52%)
Sep 16, 2022
1.500
1.560
1.500
1.550
160,236
+0.01(+0.65%)
Sep 15, 2022
1.548
1.580
1.510
1.540
66,150
-0.02(-1.28%)
Sep 14, 2022
1.560
1.600
1.550
1.560
61,700
-0.01(-0.64%)
Sep 13, 2022
1.640
1.650
1.550
1.570
114,489
-0.08(-4.77%)
Sep 12, 2022
1.690
1.700
1.570
1.649
57,816
-0.01(-0.50%)
Sep 09, 2022
1.540
1.690
1.540
1.657
43,232
+0.01(+0.42%)
Sep 08, 2022
1.690
1.740
1.630
1.650
94,718
-0.06(-3.51%)
Sep 07, 2022
1.715
1.750
1.690
1.710
63,025
-0.01(-0.58%)
Sep 06, 2022
1.750
1.825
1.710
1.720
66,577
-0.07(-3.91%)
Sep 02, 2022
1.770
1.830
1.770
1.790
45,392
+0.01(+0.56%)
Sep 01, 2022
2.000
2.000
1.760
1.780
110,024
-0.14(-7.29%)
Aug 31, 2022
1.780
1.940
1.690
1.920
175,001
+0.14(+7.87%)
Aug 30, 2022
1.850
1.905
1.780
1.780
95,356
-0.13(-6.81%)
Aug 29, 2022
1.890
1.990
1.820
1.910
124,360
-0.05(-2.55%)
Aug 26, 2022
1.950
2.020
1.870
1.960
194,881
+0.01(+0.51%)
Aug 25, 2022
1.710
1.990
1.710
1.950
354,795
+0.18(+10.17%)
Aug 24, 2022
1.550
1.780
1.550
1.770
73,702
+0.13(+7.93%)
Aug 23, 2022
1.710
1.710
1.620
1.640
45,205
-0.04(-2.38%)
Aug 22, 2022
1.670
1.790
1.640
1.680
99,258
-0.06(-3.45%)
Aug 19, 2022
1.761
1.818
1.740
1.740
30,059
-0.03(-1.69%)
Aug 18, 2022
1.780
1.820
1.700
1.770
87,620
+0.05(+2.91%)
Aug 17, 2022
1.810
1.830
1.720
1.720
70,439
-0.07(-3.91%)
Aug 16, 2022
1.800
1.831
1.740
1.790
164,944
-0.02(-1.10%)
Aug 15, 2022
1.800
1.950
1.800
1.810
82,521
-0.08(-4.23%)
Aug 12, 2022
1.970
1.970
1.820
1.890
221,833
-0.01(-0.53%)
Aug 11, 2022
1.960
2.000
1.880
1.900
148,753
-0.13(-6.40%)
Aug 10, 2022
1.910
2.100
1.910
2.030
74,735
+0.03(+1.50%)
Aug 09, 2022
2.030
2.030
1.950
2.000
41,686
-0.03(-1.48%)
Aug 08, 2022
2.100
2.100
1.990
2.030
109,171
-0.02(-0.97%)
Aug 05, 2022
1.900
2.050
1.770
2.050
199,382
+0.07(+3.53%)
Aug 04, 2022
1.900
2.030
1.810
1.980
374,636
-0.01(-0.60%)
Aug 03, 2022
2.150
2.150
1.960
1.992
82,547
-0.01(-0.40%)
Aug 02, 2022
1.960
2.020
1.890
2.000
79,225
+0.03(+1.52%)
Aug 01, 2022
1.720
2.010
1.720
1.970
106,323
+0.11(+5.91%)
Jul 29, 2022
1.890
1.940
1.825
1.860
123,906
-0.07(-3.63%)
Jul 28, 2022
1.810
1.946
1.730
1.930
162,211
+0.11(+6.04%)
Jul 27, 2022
1.950
2.020
1.760
1.820
175,393
-0.12(-6.19%)
Jul 26, 2022
2.160
2.180
1.940
1.940
157,547
-0.22(-10.19%)
Jul 25, 2022
2.210
2.250
2.090
2.160
119,696
+0.01(+0.47%)
Jul 22, 2022
2.147
2.250
1.950
2.150
258,558
-0.02(-0.92%)
Jul 21, 2022
2.030
2.190
1.970
2.170
337,161
+0.14(+6.89%)
Jul 20, 2022
1.900
2.150
1.875
2.030
425,601
+0.13(+6.84%)
Jul 19, 2022
1.900
1.910
1.710
1.900
143,049
+0.16(+9.20%)
Jul 18, 2022
1.720
1.860
1.670
1.740
120,449
+0.01(+0.58%)
Jul 15, 2022
1.990
1.990
1.730
1.730
230,298
-0.11(-5.98%)
Jul 14, 2022
1.664
1.840
1.600
1.840
132,868
+0.16(+9.52%)
Jul 13, 2022
1.720
1.720
1.650
1.680
49,865
-0.04(-2.33%)
Jul 12, 2022
1.850
1.850
1.690
1.720
60,391
-0.03(-1.71%)
Jul 11, 2022
1.760
1.860
1.740
1.750
82,125
-0.10(-5.41%)
Jul 08, 2022
1.720
1.870
1.640
1.850
194,866
+0.13(+7.56%)
Jul 07, 2022
1.500
1.780
1.470
1.720
334,975
+0.24(+16.22%)
Jul 06, 2022
1.490
1.550
1.410
1.480
61,835
+0.03(+2.07%)
Jul 05, 2022
1.340
1.560
1.340
1.450
196,235
-0.04(-2.68%)
Jul 01, 2022
1.430
1.490
1.310
1.490
39,087
+0.07(+4.93%)
Jun 30, 2022
1.390
1.520
1.390
1.420
196,468
-0.11(-7.19%)
Jun 29, 2022
1.550
1.550
1.480
1.530
4,036,792
-0.00(-0.13%)
Jun 28, 2022
1.540
1.600
1.515
1.532
88,563
+0.01(+0.79%)
Jun 27, 2022
1.510
1.590
1.510
1.520
204,123
+0.01(+0.66%)
Jun 24, 2022
1.500
1.600
1.500
1.510
154,874
-0.03(-2.27%)
Jun 23, 2022
1.550
1.600
1.500
1.545
76,224
-0.06(-3.44%)
Jun 22, 2022
1.420
1.600
1.420
1.600
86,914
+0.11(+7.38%)
Jun 21, 2022
1.440
1.590
1.440
1.490
136,178
-0.04(-2.61%)
Jun 17, 2022
1.630
1.630
1.450
1.530
118,498
-0.02(-1.26%)
Jun 16, 2022
1.360
1.580
1.360
1.550
111,358
+0.04(+2.62%)
Jun 15, 2022
1.450
1.580
1.350
1.510
102,891
+0.06(+4.14%)
Jun 14, 2022
1.550
1.550
1.430
1.450
159,068
-0.04(-2.68%)
Jun 13, 2022
1.420
1.500
1.420
1.490
274,061
+0.03(+2.05%)
Jun 10, 2022
1.400
1.517
1.400
1.460
251,768
-0.05(-3.63%)
Jun 09, 2022
1.590
1.610
1.500
1.515
183,099
-0.08(-4.72%)
Jun 08, 2022
1.650
1.670
1.590
1.590
120,224
-0.04(-2.45%)
Jun 07, 2022
1.600
1.675
1.600
1.630
88,525
-0.04(-2.40%)
Jun 06, 2022
1.700
1.700
1.630
1.670
152,552
+0.01(+0.60%)
Jun 03, 2022
1.700
1.700
1.645
1.660
149,762
-0.02(-1.19%)
Jun 02, 2022
1.650
1.720
1.600
1.680
130,452
-0.02(-1.18%)
Jun 01, 2022
1.710
1.790
1.694
1.700
144,671
-0.07(-3.95%)
May 31, 2022
1.810
1.855
1.700
1.770
277,845
+0.00(+0.00%)
May 27, 2022
1.930
1.930
1.760
1.770
291,063
-0.13(-6.84%)
May 26, 2022
1.775
1.940
1.775
1.900
137,056
+0.07(+3.83%)
May 25, 2022
1.980
1.980
1.830
1.830
117,942
-0.06(-3.17%)
May 24, 2022
1.940
1.950
1.800
1.890
88,860
-0.04(-1.82%)
May 23, 2022
1.980
2.040
1.800
1.925
91,312
-0.05(-2.75%)
May 20, 2022
1.900
1.990
1.800
1.980
105,092
+0.09(+4.74%)
May 19, 2022
1.800
1.930
1.800
1.890
121,274
-0.01(-0.53%)
May 18, 2022
1.910
2.000
1.850
1.900
114,083
-0.05(-2.56%)
May 17, 2022
1.950
2.180
1.870
1.950
154,989
+0.04(+2.36%)
May 16, 2022
1.830
1.910
1.720
1.905
230,510
+0.08(+4.67%)
May 13, 2022
2.000
2.000
1.800
1.820
250,234
-0.05(-2.67%)
May 12, 2022
1.839
1.960
1.750
1.870
160,285
-0.03(-1.58%)
May 11, 2022
1.900
1.965
1.810
1.900
347,788
-0.01(-0.52%)
May 10, 2022
1.940
2.100
1.900
1.910
169,905
-0.09(-4.50%)
May 09, 2022
2.155
2.270
1.923
2.000
243,071
-0.20(-9.09%)
May 06, 2022
2.050
2.200
1.910
2.200
201,620
+0.15(+7.32%)
May 05, 2022
2.020
2.111
1.940
2.050
405,712
-0.07(-3.39%)
May 04, 2022
2.080
2.190
2.060
2.122
196,918
-0.06(-2.66%)
May 03, 2022
2.303
2.410
2.160
2.180
229,105
-0.14(-6.03%)
May 02, 2022
2.300
2.630
2.210
2.320
186,696
-0.02(-0.85%)
Apr 29, 2022
2.480
2.600
2.340
2.340
135,837
-0.12(-4.88%)
Apr 28, 2022
2.500
2.510
2.290
2.460
380,222
+0.00(+0.00%)
Apr 27, 2022
2.700
2.780
2.440
2.460
373,136
-0.24(-8.89%)
Apr 26, 2022
2.780
2.858
2.670
2.700
172,760
-0.09(-3.40%)
Apr 25, 2022
2.750
2.850
2.670
2.795
131,335
-0.08(-2.95%)
Apr 22, 2022
2.940
2.950
2.810
2.880
103,971
-0.05(-1.71%)
Apr 21, 2022
3.050
3.060
2.910
2.930
168,973
-0.07(-2.33%)
Apr 20, 2022
2.860
3.020
2.820
3.000
246,041
+0.14(+4.90%)
Apr 19, 2022
2.750
2.890
2.730
2.860
246,493
+0.05(+1.78%)
Apr 18, 2022
3.000
3.000
2.760
2.810
257,171
-0.19(-6.33%)
Apr 14, 2022
3.090
3.110
2.980
3.000
98,728
-0.09(-2.91%)
Apr 13, 2022
3.037
3.120
2.970
3.090
163,710
+0.04(+1.31%)
Apr 12, 2022
2.800
3.100
2.800
3.050
205,323
+0.08(+2.69%)
Apr 11, 2022
2.700
3.050
2.700
2.970
183,335
+0.12(+4.21%)
Apr 08, 2022
2.950
3.100
2.820
2.850
81,824
-0.12(-4.04%)
Apr 07, 2022
2.790
2.980
2.700
2.970
170,138
+0.07(+2.41%)
Apr 06, 2022
2.850
2.920
2.750
2.900
250,805
+0.03(+1.05%)
Apr 05, 2022
2.900
2.900
2.800
2.870
253,598
+0.01(+0.35%)
Apr 04, 2022
2.800
3.030
2.800
2.860
217,214
-0.05(-1.72%)
Apr 01, 2022
3.070
3.070
2.800
2.910
192,905
+0.04(+1.43%)
Mar 31, 2022
2.920
2.950
2.843
2.869
158,245
-0.06(-2.08%)
Mar 30, 2022
2.900
3.050
2.820
2.930
276,030
-0.02(-0.68%)
Mar 29, 2022
3.010
3.125
2.948
2.950
243,022
-0.09(-2.96%)
Mar 28, 2022
3.110
3.250
3.000
3.040
245,267
-0.10(-3.18%)
Mar 25, 2022
3.110
3.349
3.060
3.140
589,821
-0.06(-1.88%)
Mar 24, 2022
3.220
3.260
3.000
3.200
739,248
+0.05(+1.59%)
Mar 23, 2022
3.230
3.285
3.100
3.150
172,467
-0.08(-2.47%)
Mar 22, 2022
3.300
3.350
3.175
3.230
101,870
-0.02(-0.47%)
Mar 21, 2022
3.200
3.260
3.050
3.245
117,223
+0.04(+1.41%)
Mar 18, 2022
3.150
3.250
3.150
3.200
183,709
+0.00(+0.00%)
Mar 17, 2022
3.050
3.240
3.040
3.200
107,667
+0.13(+4.23%)
Mar 16, 2022
2.890
3.100
2.820
3.070
151,803
+0.09(+3.02%)
Mar 15, 2022
2.850
3.009
2.650
2.980
361,663
+0.18(+6.43%)
Mar 14, 2022
2.920
3.090
2.700
2.800
464,869
-0.27(-8.79%)
Mar 11, 2022
2.970
3.120
2.970
3.070
256,484
-0.03(-0.97%)
Mar 10, 2022
3.150
3.165
2.990
3.100
189,618
-0.06(-1.90%)
Mar 09, 2022
3.160
3.240
3.130
3.160
209,805
+0.11(+3.61%)
Mar 08, 2022
3.000
3.240
3.000
3.050
286,544
+0.04(+1.33%)
Mar 07, 2022
3.210
3.295
2.999
3.010
344,244
-0.22(-6.81%)
Mar 04, 2022
3.490
3.490
3.210
3.230
262,111
-0.04(-1.22%)
Mar 03, 2022
3.320
3.450
3.250
3.270
101,563
-0.06(-1.65%)
Mar 02, 2022
3.460
3.710
3.310
3.325
167,995
-0.13(-3.84%)
Mar 01, 2022
3.580
3.600
3.250
3.458
481,759
-0.18(-5.01%)
Feb 28, 2022
3.630
3.745
3.460
3.640
206,754
-0.08(-2.15%)
Feb 25, 2022
3.860
3.880
3.640
3.720
163,348
-0.10(-2.72%)
Feb 24, 2022
3.640
3.840
3.430
3.824
271,927
+0.12(+3.35%)
Feb 23, 2022
3.860
3.990
3.690
3.700
85,084
-0.13(-3.39%)
Feb 22, 2022
3.750
3.950
3.660
3.830
359,439
-0.11(-2.79%)
Feb 18, 2022
3.940
0
-0.29(-6.86%)
Feb 17, 2022
4.400
4.445
4.120
4.230
323,965
-0.24(-5.37%)
Feb 16, 2022
4.470
4.700
4.250
4.470
224,622
+0.03(+0.68%)
Feb 15, 2022
4.420
4.490
4.310
4.440
119,473
+0.06(+1.37%)
Feb 14, 2022
4.490
4.620
4.250
4.380
454,087
-0.16(-3.52%)
Feb 11, 2022
4.550
4.730
4.325
4.540
289,865
-0.01(-0.22%)
Feb 10, 2022
4.500
4.780
4.240
4.550
675,897
-0.08(-1.73%)
Feb 09, 2022
4.430
4.700
4.390
4.630
528,333
+0.19(+4.28%)
Feb 08, 2022
4.550
4.550
4.220
4.440
197,795
+0.05(+1.14%)
Feb 07, 2022
4.300
4.490
4.156
4.390
400,222
+0.18(+4.25%)
Feb 04, 2022
4.000
4.440
3.870
4.211
480,063
+0.27(+6.88%)
Feb 03, 2022
4.055
3.940
230,292
-0.21(-5.06%)
Feb 02, 2022
4.250
4.250
4.160
4.150
376,869
+0.01(+0.24%)
Feb 01, 2022
3.650
4.220
3.650
4.140
376,025
+0.34(+8.95%)
Jan 31, 2022
3.450
3.800
3.270
3.800
447,623
+0.45(+13.43%)
Jan 28, 2022
3.424
3.470
3.254
3.350
227,117
-0.15(-4.42%)
Jan 27, 2022
3.600
3.600
3.350
3.505
242,082
-0.06(-1.54%)
Jan 26, 2022
3.600
3.640
3.320
3.560
263,384
+0.08(+2.15%)
Jan 25, 2022
3.400
3.660
3.310
3.485
188,319
-0.20(-5.30%)
Jan 24, 2022
3.550
3.680
2.950
3.680
1,106,462
+0.04(+1.10%)
Jan 21, 2022
3.750
3.840
3.600
3.640
297,759
-0.25(-6.43%)
Jan 20, 2022
3.830
4.090
3.790
3.890
242,741
-0.20(-4.89%)
Jan 19, 2022
3.970
4.090
3.750
4.090
272,836
+0.09(+2.25%)
Jan 18, 2022
4.000
4.030
3.740
4.000
325,667
-0.05(-1.23%)
Jan 14, 2022
4.050
0
-0.09(-2.17%)
Jan 13, 2022
4.180
4.310
3.900
4.140
697,527
+0.02(+0.55%)
Jan 12, 2022
3.950
4.190
3.742
4.117
450,299
+0.17(+4.23%)
Jan 11, 2022
3.790
4.000
3.670
3.950
238,711
+0.10(+2.60%)
Jan 10, 2022
3.650
3.900
3.400
3.850
387,525
+0.17(+4.62%)
Jan 07, 2022
3.300
3.680
3.300
3.680
406,813
+0.29(+8.55%)
Jan 06, 2022
3.080
3.400
3.030
3.390
332,520
+0.31(+10.06%)
Jan 05, 2022
3.100
3.250
3.070
3.080
353,277
-0.10(-3.14%)
Jan 04, 2022
3.250
3.340
3.180
3.180
217,378
-0.07(-2.15%)
Jan 03, 2022
3.160
3.560
3.150
3.250
269,537
+0.00(+0.00%)
Dec 31, 2021
3.200
3.315
3.190
3.250
575,683
-0.07(-2.11%)
Dec 30, 2021
3.410
3.410
3.270
3.320
556,391
-0.08(-2.30%)
Dec 29, 2021
3.400
3.440
3.250
3.398
453,530
-0.00(-0.06%)
Dec 28, 2021
3.480
3.650
3.320
3.400
385,892
-0.13(-3.68%)
Dec 27, 2021
3.650
3.650
3.440
3.530
276,418
+0.00(+0.00%)
Dec 23, 2021
3.370
3.660
3.370
3.530
236,350
-0.04(-1.12%)
Dec 22, 2021
3.430
3.570
3.420
3.570
195,377
+0.15(+4.37%)
Dec 21, 2021
3.330
3.500
3.285
3.421
195,637
+0.10(+2.87%)
Dec 20, 2021
3.455
3.640
3.090
3.325
565,440
-0.20(-5.79%)
Dec 17, 2021
3.600
3.600
3.400
3.530
302,833
-0.07(-1.96%)
Dec 16, 2021
3.520
3.830
3.510
3.600
321,341
-0.08(-2.17%)
Dec 15, 2021
3.610
3.800
3.470
3.680
267,585
-0.11(-3.03%)
Dec 14, 2021
3.770
3.930
3.490
3.795
413,763
+0.17(+4.83%)
Dec 13, 2021
4.000
4.000
3.510
3.620
335,836
-0.28(-7.18%)
Dec 10, 2021
3.970
4.010
3.870
3.900
125,378
-0.07(-1.76%)
Dec 09, 2021
4.010
4.060
3.900
3.970
245,508
-0.08(-1.98%)
Dec 08, 2021
3.760
4.050
3.600
4.050
358,665
+0.30(+8.00%)
Dec 07, 2021
3.670
3.910
3.596
3.750
307,062
+0.10(+2.88%)
Dec 06, 2021
3.750
4.140
3.620
3.645
301,008
-0.15(-4.08%)
Dec 03, 2021
3.670
4.050
3.670
3.800
432,674
-0.02(-0.52%)
Dec 02, 2021
3.600
3.850
3.600
3.820
374,491
+0.01(+0.26%)
Dec 01, 2021
3.850
3.880
3.620
3.810
389,775
-0.02(-0.65%)
Nov 30, 2021
4.000
4.050
3.710
3.835
346,072
-0.17(-4.13%)
Nov 29, 2021
4.150
4.186
3.933
4.000
281,630
-0.10(-2.44%)
Nov 26, 2021
4.120
4.178
3.940
4.100
119,520
-0.06(-1.44%)
Nov 24, 2021
4.380
4.380
4.106
4.160
228,674
+0.01(+0.24%)
Nov 23, 2021
3.800
4.175
3.800
4.150
372,645
+0.25(+6.41%)
Nov 22, 2021
4.090
4.250
3.850
3.900
500,368
-0.24(-5.91%)
Nov 19, 2021
4.210
4.269
4.060
4.145
280,598
-0.06(-1.31%)
Nov 18, 2021
4.470
4.260
3.994
4.200
511,751
-0.36(-7.89%)
Nov 17, 2021
4.510
4.891
4.490
4.560
268,945
-0.07(-1.54%)
Nov 16, 2021
5.050
5.050
4.500
4.631
358,575
-0.06(-1.35%)
Nov 15, 2021
5.190
5.530
4.694
4.694
683,139
-0.49(-9.38%)
Nov 12, 2021
4.700
5.410
4.700
5.180
1,416,500
+0.38(+7.92%)
Nov 11, 2021
4.450
4.930
4.390
4.800
837,611
+0.41(+9.34%)
Nov 10, 2021
4.500
4.390
488,947
+0.04(+0.92%)
Nov 09, 2021
4.260
4.450
4.050
4.350
728,938
+0.19(+4.57%)
Nov 08, 2021
3.640
4.450
3.640
4.160
1,108,166
+0.54(+14.92%)
Nov 05, 2021
3.400
3.690
3.260
3.620
713,427
+0.21(+6.16%)
Nov 04, 2021
3.510
3.650
3.410
3.410
449,444
-0.21(-5.80%)
Nov 03, 2021
3.720
3.720
3.570
3.620
408,126
-0.10(-2.61%)
Nov 02, 2021
3.810
3.840
3.700
3.717
247,569
-0.08(-2.18%)
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.