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
Marimed Inc
(OP:
MRMD
)
0.2516
-0.0035 (-1.37%)
Streaming Delayed 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 29, 2022
0.6700
0.6750
0.6350
0.6400
563,627
-0.02(-3.03%)
Apr 28, 2022
0.6550
0.6677
0.6517
0.6600
325,623
+0.01(+2.26%)
Apr 27, 2022
0.6725
0.7000
0.6388
0.6454
777,746
-0.03(-4.03%)
Apr 26, 2022
0.7050
0.7050
0.6500
0.6725
770,098
-0.03(-4.75%)
Apr 25, 2022
0.7170
0.7256
0.6801
0.7060
358,386
-0.01(-1.67%)
Apr 22, 2022
0.6850
0.7200
0.6801
0.7180
443,842
+0.04(+5.59%)
Apr 21, 2022
0.7000
0.7100
0.6700
0.6800
445,214
-0.02(-2.86%)
Apr 20, 2022
0.7000
0.7200
0.6900
0.7000
255,756
-0.02(-2.78%)
Apr 19, 2022
0.7000
0.7349
0.6901
0.7200
396,500
+0.00(+0.00%)
Apr 18, 2022
0.7100
0.7419
0.6806
0.7200
537,703
-0.00(-0.68%)
Apr 14, 2022
0.6901
0.7300
0.6752
0.7249
372,038
+0.03(+4.68%)
Apr 13, 2022
0.7100
0.7200
0.6800
0.6925
590,773
-0.01(-1.07%)
Apr 12, 2022
0.6700
0.7150
0.6700
0.7000
222,023
+0.02(+2.94%)
Apr 11, 2022
0.6700
0.7148
0.6650
0.6800
380,373
-0.02(-2.86%)
Apr 08, 2022
0.7120
0.7400
0.6897
0.7000
224,628
-0.01(-1.69%)
Apr 07, 2022
0.7200
0.7302
0.7000
0.7120
390,077
-0.02(-2.14%)
Apr 06, 2022
0.7150
0.7400
0.7100
0.7276
474,990
-0.01(-1.65%)
Apr 05, 2022
0.7578
0.7578
0.7150
0.7398
423,048
-0.01(-1.36%)
Apr 04, 2022
0.7200
0.7588
0.7100
0.7500
599,867
+0.04(+5.19%)
Apr 01, 2022
0.7300
0.7598
0.6980
0.7130
385,921
-0.02(-2.33%)
Mar 31, 2022
0.7200
0.7399
0.6975
0.7300
675,532
+0.01(+0.76%)
Mar 30, 2022
0.7135
0.7450
0.6960
0.7245
491,743
+0.01(+1.05%)
Mar 29, 2022
0.7255
0.7353
0.7105
0.7170
253,407
+0.01(+0.99%)
Mar 28, 2022
0.7645
0.7690
0.6925
0.7100
717,036
-0.04(-4.83%)
Mar 25, 2022
0.7733
0.7755
0.7225
0.7460
952,648
-0.01(-1.19%)
Mar 24, 2022
0.6900
0.7690
0.6750
0.7550
982,641
+0.07(+10.22%)
Mar 23, 2022
0.7199
0.7199
0.4000
0.6850
557,678
-0.02(-2.17%)
Mar 22, 2022
0.7200
0.7290
0.6920
0.7002
434,917
-0.01(-1.38%)
Mar 21, 2022
0.7200
0.7300
0.6950
0.7100
354,679
+0.01(+1.43%)
Mar 18, 2022
0.6900
0.7300
0.6900
0.7000
734,017
+0.00(+0.34%)
Mar 17, 2022
0.7100
0.7300
0.6700
0.6976
1,858,476
-0.02(-3.37%)
Mar 16, 2022
0.7200
0.7300
0.7200
0.7219
863,628
-0.01(-0.77%)
Mar 15, 2022
0.7220
0.7315
0.6982
0.7275
1,227,142
+0.01(+1.04%)
Mar 14, 2022
0.7200
0.7300
0.7096
0.7200
542,046
-0.01(-1.37%)
Mar 11, 2022
0.7450
0.7455
0.7111
0.7300
530,060
-0.01(-1.48%)
Mar 10, 2022
0.7173
0.7450
0.7030
0.7410
576,610
+0.01(+1.53%)
Mar 09, 2022
0.7150
0.7500
0.7150
0.7298
278,059
+0.01(+1.36%)
Mar 08, 2022
0.7500
0.7699
0.7000
0.7200
789,362
-0.02(-2.70%)
Mar 07, 2022
0.7501
0.7700
0.7100
0.7400
686,564
-0.02(-2.61%)
Mar 04, 2022
0.7400
0.7598
0.7200
0.7598
432,085
+0.02(+2.68%)
Mar 03, 2022
0.7600
0.7850
0.7200
0.7400
421,460
-0.01(-1.71%)
Mar 02, 2022
0.7440
0.7599
0.7300
0.7529
681,966
+0.01(+0.84%)
Mar 01, 2022
0.7837
0.7837
0.7350
0.7466
322,919
-0.03(-4.28%)
Feb 28, 2022
0.7600
0.7800
0.7300
0.7800
442,772
+0.03(+4.00%)
Feb 25, 2022
0.7900
0.7730
0.7402
0.7500
344,430
+0.01(+1.21%)
Feb 24, 2022
0.7400
0.7548
0.6910
0.7410
1,012,536
-0.03(-4.26%)
Feb 23, 2022
0.7800
0.7850
0.7500
0.7740
479,251
-0.01(-1.50%)
Feb 22, 2022
0.7750
0.7950
0.7600
0.7858
444,819
-0.01(-1.29%)
Feb 18, 2022
0.7961
0
-0.00(-0.49%)
Feb 17, 2022
0.8100
0.8298
0.7800
0.8000
476,435
-0.01(-1.23%)
Feb 16, 2022
0.8100
0.8300
0.7852
0.8100
325,470
-0.00(-0.31%)
Feb 15, 2022
0.8235
0.8303
0.7600
0.8125
640,630
-0.00(-0.53%)
Feb 14, 2022
0.8200
0.8600
0.8000
0.8168
500,901
-0.01(-1.28%)
Feb 11, 2022
0.8650
0.8850
0.8000
0.8274
624,328
-0.06(-6.40%)
Feb 10, 2022
0.8700
0.8900
0.8570
0.8840
848,874
-0.01(-0.67%)
Feb 09, 2022
0.8800
0.8900
0.8504
0.8900
595,968
+0.02(+2.30%)
Feb 08, 2022
0.8606
0.8800
0.8502
0.8700
806,013
+0.01(+1.16%)
Feb 07, 2022
0.8601
0.8601
0.8600
0.8600
891,914
+0.00(+0.00%)
Feb 04, 2022
0.8550
0.8997
0.8401
0.8600
836,230
+0.00(+0.01%)
Feb 03, 2022
0.8400
0.8599
1,016,119
+0.01(+1.16%)
Feb 02, 2022
0.8400
0.8749
0.8273
0.8500
895,837
+0.02(+1.80%)
Feb 01, 2022
0.7899
0.8400
0.7650
0.8350
988,397
+0.05(+7.05%)
Jan 31, 2022
0.7200
0.7800
0.7200
0.7800
570,106
+0.07(+9.86%)
Jan 28, 2022
0.6810
0.7497
0.6700
0.7100
533,865
+0.03(+4.40%)
Jan 27, 2022
0.7200
0.7400
0.6801
0.6801
710,884
-0.04(-5.54%)
Jan 26, 2022
0.7100
0.7750
0.7000
0.7200
741,861
+0.02(+2.86%)
Jan 25, 2022
0.7500
0.7500
0.7000
0.7000
371,250
-0.02(-2.78%)
Jan 24, 2022
0.7600
0.7900
0.6669
0.7200
1,426,857
-0.04(-4.64%)
Jan 21, 2022
0.8000
0.8000
0.7400
0.7550
1,068,498
-0.05(-5.64%)
Jan 20, 2022
0.8150
0.8447
0.8000
0.8001
671,556
-0.01(-1.22%)
Jan 19, 2022
0.8275
0.8549
0.8100
0.8100
371,524
-0.03(-3.56%)
Jan 18, 2022
0.8375
0.8600
0.8100
0.8399
527,866
+0.01(+1.44%)
Jan 14, 2022
0.8280
0
-0.03(-3.77%)
Jan 13, 2022
0.8715
0.8800
0.8505
0.8604
389,239
-0.01(-1.26%)
Jan 12, 2022
0.8890
0.9400
0.8612
0.8714
269,987
-0.02(-2.03%)
Jan 11, 2022
0.8650
0.9017
0.8600
0.8895
430,854
+0.00(+0.23%)
Jan 10, 2022
0.9100
0.9400
0.8700
0.8875
710,125
+0.02(+1.84%)
Jan 07, 2022
0.8800
0.8980
0.8510
0.8715
206,283
+0.00(+0.17%)
Jan 06, 2022
0.9000
0.9000
0.8210
0.8700
283,189
+0.00(+0.00%)
Jan 05, 2022
0.8800
0.9350
0.8610
0.8700
748,588
-0.03(-3.31%)
Jan 04, 2022
0.8975
0.9100
0.8800
0.8998
255,248
-0.00(-0.41%)
Jan 03, 2022
0.8503
0.9100
0.8500
0.9035
587,271
+0.04(+4.45%)
Dec 31, 2021
0.8788
0.8800
0.8400
0.8650
649,764
-0.01(-0.91%)
Dec 30, 2021
0.8350
0.8800
0.8000
0.8729
645,155
+0.03(+3.92%)
Dec 29, 2021
0.8750
0.8800
0.8300
0.8400
405,666
-0.02(-2.33%)
Dec 28, 2021
0.8090
0.9000
0.8001
0.8600
775,807
+0.06(+7.50%)
Dec 27, 2021
0.7600
0.8100
0.7600
0.8000
815,516
+0.05(+5.96%)
Dec 23, 2021
0.7200
0.7550
0.7163
0.7550
450,756
+0.02(+2.03%)
Dec 22, 2021
0.7295
0.7499
0.7004
0.7400
429,175
+0.02(+2.37%)
Dec 21, 2021
0.7231
0.7400
0.7041
0.7229
303,162
-0.00(-0.03%)
Dec 20, 2021
0.7500
0.7696
0.7003
0.7231
262,457
-0.01(-0.95%)
Dec 17, 2021
0.7200
0.7325
0.7021
0.7300
432,773
+0.01(+0.69%)
Dec 16, 2021
0.7110
0.7500
0.7000
0.7250
524,366
+0.01(+1.61%)
Dec 15, 2021
0.7300
0.7696
0.7000
0.7135
664,960
-0.04(-4.87%)
Dec 14, 2021
0.7600
0.7750
0.7300
0.7500
502,211
-0.01(-1.32%)
Dec 13, 2021
0.7675
0.8100
0.7500
0.7600
558,259
-0.01(-0.65%)
Dec 10, 2021
0.8100
0.8100
0.7300
0.7650
1,579,242
+0.08(+12.20%)
Dec 09, 2021
0.6829
0.7134
0.6700
0.6818
325,701
-0.01(-1.62%)
Dec 08, 2021
0.6750
0.7340
0.6680
0.6930
428,268
+0.00(+0.43%)
Dec 07, 2021
0.7200
0.7200
0.6700
0.6900
384,901
+0.02(+2.53%)
Dec 06, 2021
0.6697
0.7150
0.6200
0.6730
419,475
+0.00(+0.48%)
Dec 03, 2021
0.6911
0.6911
0.6210
0.6698
704,309
-0.02(-3.08%)
Dec 02, 2021
0.6700
0.7174
0.6600
0.6911
535,140
-0.00(-0.36%)
Dec 01, 2021
0.7000
0.7000
0.6700
0.6936
1,113,638
-0.01(-0.91%)
Nov 30, 2021
0.7200
0.7399
0.6600
0.7000
1,220,971
-0.03(-4.14%)
Nov 29, 2021
0.7040
0.7500
0.7040
0.7302
437,779
+0.00(+0.03%)
Nov 26, 2021
0.7700
0.7700
0.7100
0.7300
572,584
-0.03(-4.26%)
Nov 24, 2021
0.7800
0.7850
0.7430
0.7625
299,887
+0.01(+1.67%)
Nov 23, 2021
0.7800
0.8100
0.7476
0.7500
799,121
-0.03(-3.85%)
Nov 22, 2021
0.8000
0.8900
0.7600
0.7800
508,510
-0.02(-2.38%)
Nov 19, 2021
0.8250
0.8250
0.7500
0.7990
759,220
-0.00(-0.13%)
Nov 18, 2021
0.8318
0.8000
0.7812
0.8000
932,162
-0.04(-4.76%)
Nov 17, 2021
0.8798
0.9130
0.8400
0.8400
545,097
-0.01(-0.59%)
Nov 16, 2021
0.9400
0.9490
0.8264
0.8450
1,674,676
-0.09(-10.11%)
Nov 15, 2021
0.9000
0.9753
0.8810
0.9400
2,135,663
+0.06(+6.82%)
Nov 12, 2021
0.8656
0.8900
0.8520
0.8800
1,162,255
+0.00(+0.28%)
Nov 11, 2021
0.8800
0.8900
0.8496
0.8775
654,611
-0.01(-1.29%)
Nov 10, 2021
0.9200
0.8890
267,831
-0.00(-0.03%)
Nov 09, 2021
0.9200
0.9200
0.8701
0.8893
647,005
-0.02(-1.82%)
Nov 08, 2021
0.8302
0.9200
0.8302
0.9058
1,347,249
+0.06(+7.01%)
Nov 05, 2021
0.8349
0.8600
0.8100
0.8465
438,290
+0.02(+2.59%)
Nov 04, 2021
0.8100
0.8397
0.8100
0.8251
321,001
+0.00(+0.01%)
Nov 03, 2021
0.8100
0.8378
0.7900
0.8250
293,856
+0.02(+2.48%)
Nov 02, 2021
0.7957
0.8539
0.7500
0.8050
455,562
-0.01(-0.62%)
Nov 01, 2021
0.7400
0.8389
0.7400
0.8100
695,607
+0.07(+9.46%)
Oct 29, 2021
0.7501
0.7700
0.7300
0.7400
550,192
-0.02(-2.63%)
Oct 28, 2021
0.7700
0.7940
0.7310
0.7600
760,585
+0.02(+2.70%)
Oct 27, 2021
0.7200
0.7790
0.7122
0.7400
652,251
+0.01(+0.89%)
Oct 26, 2021
0.7600
0.7335
1,319,090
-0.02(-2.96%)
Oct 25, 2021
0.8000
0.8200
0.7500
0.7559
1,307,462
-0.05(-6.68%)
Oct 22, 2021
0.8250
0.8390
0.8100
0.8100
569,111
-0.02(-2.41%)
Oct 21, 2021
0.8275
0.8680
0.8250
0.8300
454,531
+0.01(+0.61%)
Oct 20, 2021
0.8310
0.8499
0.8050
0.8250
325,118
+0.01(+0.61%)
Oct 19, 2021
0.8200
0.8490
0.7700
0.8200
715,521
+0.01(+1.86%)
Oct 18, 2021
0.8012
0.8400
0.7701
0.8050
712,881
-0.03(-3.25%)
Oct 15, 2021
0.8300
0.8450
0.8096
0.8320
422,691
-0.00(-0.22%)
Oct 14, 2021
0.8420
0.8497
0.8050
0.8338
669,005
-0.01(-0.97%)
Oct 13, 2021
0.8600
0.8800
0.8300
0.8420
325,960
-0.01(-1.52%)
Oct 12, 2021
0.8650
0.8750
0.8401
0.8550
363,454
-0.00(-0.55%)
Oct 11, 2021
0.8900
0.8900
0.8400
0.8597
552,824
-0.01(-1.18%)
Oct 08, 2021
0.8846
0.8895
0.8660
0.8700
283,341
-0.02(-1.72%)
Oct 07, 2021
0.9000
0.9000
0.8700
0.8852
265,807
+0.01(+0.59%)
Oct 06, 2021
0.8650
0.8900
0.8650
0.8800
274,941
+0.01(+1.62%)
Oct 05, 2021
0.8790
0.9000
0.8600
0.8660
454,563
-0.00(-0.46%)
Oct 04, 2021
0.8900
0.9280
0.8525
0.8700
553,355
-0.03(-3.17%)
Oct 01, 2021
0.9000
0.9298
0.8801
0.8985
328,655
-0.00(-0.17%)
Sep 30, 2021
0.9000
0.9290
0.8800
0.9000
528,906
-0.03(-3.22%)
Sep 29, 2021
0.9299
0.9450
0.9000
0.9299
515,471
-0.00(-0.01%)
Sep 28, 2021
0.9865
0.9865
0.9100
0.9300
302,437
+0.01(+0.54%)
Sep 27, 2021
0.9600
0.9700
0.9100
0.9250
806,588
-0.03(-3.14%)
Sep 24, 2021
0.9650
0.9700
0.9301
0.9550
379,227
+0.02(+2.08%)
Sep 23, 2021
0.9115
0.9700
0.9115
0.9355
320,918
+0.02(+1.68%)
Sep 22, 2021
0.9389
0.9865
0.9000
0.9200
1,248,283
-0.02(-2.01%)
Sep 21, 2021
0.9540
0.9540
0.8900
0.9389
372,039
+0.01(+0.60%)
Sep 20, 2021
0.9989
0.9989
0.8959
0.9333
1,504,871
-0.06(-5.73%)
Sep 17, 2021
1.010
1.030
0.9900
0.9900
246,937
-0.02(-1.98%)
Sep 16, 2021
1.030
1.050
0.9912
1.010
438,822
-0.00(-0.49%)
Sep 15, 2021
1.030
1.030
0.9700
1.015
759,458
+0.05(+5.18%)
Sep 14, 2021
0.9635
0.9975
0.9430
0.9650
356,124
-0.01(-1.13%)
Sep 13, 2021
1.000
1.030
0.9760
0.9760
349,524
-0.02(-1.91%)
Sep 10, 2021
0.9900
1.020
0.9810
0.9950
290,071
-0.00(-0.47%)
Sep 09, 2021
1.000
1.010
0.9852
0.9997
213,448
+0.01(+1.18%)
Sep 08, 2021
1.000
1.030
0.9754
0.9880
664,356
-0.01(-1.20%)
Sep 07, 2021
0.9800
1.040
0.9800
1.000
354,576
-0.01(-0.99%)
Sep 03, 2021
0.9750
1.030
0.9656
1.010
488,144
+0.01(+1.00%)
Sep 02, 2021
0.9785
1.010
0.9700
1.000
511,791
+0.03(+2.64%)
Sep 01, 2021
0.9550
1.020
0.9550
0.9743
451,887
+0.02(+2.01%)
Aug 31, 2021
0.9975
0.9975
0.9500
0.9551
249,926
-0.01(-1.03%)
Aug 30, 2021
0.9491
0.9900
0.9300
0.9650
610,876
+0.01(+1.03%)
Aug 27, 2021
0.9400
0.9800
0.9300
0.9552
506,431
+0.01(+1.48%)
Aug 26, 2021
0.9721
0.9790
0.9313
0.9413
351,973
-0.03(-3.46%)
Aug 25, 2021
1.020
1.020
0.9488
0.9750
593,531
-0.04(-3.47%)
Aug 24, 2021
0.9551
1.050
0.9363
1.010
1,387,447
+0.03(+3.06%)
Aug 23, 2021
0.9100
0.9900
0.9100
0.9800
464,492
+0.04(+4.26%)
Aug 20, 2021
0.8700
0.9450
0.8700
0.9400
759,704
+0.06(+6.82%)
Aug 19, 2021
0.9010
0.9400
0.8675
0.8800
936,039
-0.08(-8.79%)
Aug 18, 2021
0.9900
0.9900
0.9200
0.9648
631,525
-0.02(-2.50%)
Aug 17, 2021
0.9300
0.9895
0.9101
0.9895
919,667
+0.03(+2.99%)
Aug 16, 2021
0.9300
1.140
0.8900
0.9608
4,115,270
+0.08(+9.18%)
Aug 13, 2021
0.8910
0.9200
0.8661
0.8800
359,318
-0.01(-1.23%)
Aug 12, 2021
0.9300
0.9300
0.8800
0.8910
236,948
-0.02(-2.36%)
Aug 11, 2021
0.9141
0.9300
0.9000
0.9125
164,789
-0.02(-1.67%)
Aug 10, 2021
0.9100
0.9440
0.8750
0.9280
769,651
+0.05(+6.05%)
Aug 09, 2021
0.8600
0.8925
0.8500
0.8751
312,259
+0.03(+2.97%)
Aug 06, 2021
0.8505
0.8600
0.8200
0.8499
443,527
-0.01(-1.17%)
Aug 05, 2021
0.8500
0.9000
0.8351
0.8600
232,916
+0.01(+1.18%)
Aug 04, 2021
0.8302
0.8900
0.8302
0.8500
121,499
-0.01(-1.15%)
Aug 03, 2021
0.8211
0.8690
0.8211
0.8599
123,082
+0.02(+2.36%)
Aug 02, 2021
0.8533
0.8793
0.8200
0.8401
465,751
-0.02(-1.95%)
Jul 30, 2021
0.8794
0.8800
0.8435
0.8568
348,561
-0.01(-1.12%)
Jul 29, 2021
0.8900
0.8900
0.8501
0.8665
132,111
+0.01(+0.72%)
Jul 28, 2021
0.8600
0.8600
0.8400
0.8603
360,854
+0.00(+0.05%)
Jul 27, 2021
0.9068
0.9068
0.8301
0.8599
451,190
-0.04(-4.46%)
Jul 26, 2021
0.9700
0.9700
0.8500
0.9000
628,018
-0.04(-3.90%)
Jul 23, 2021
0.8900
0.9548
0.8900
0.9365
421,861
+0.03(+2.92%)
Jul 22, 2021
0.9010
0.9300
0.8750
0.9099
237,122
+0.02(+2.24%)
Jul 21, 2021
0.8900
0.9000
0.8200
0.8900
689,354
+0.08(+9.88%)
Jul 20, 2021
0.7601
0.8450
0.7601
0.8100
395,769
+0.05(+6.42%)
Jul 19, 2021
0.8250
0.8400
0.7500
0.7611
1,260,394
-0.07(-8.85%)
Jul 16, 2021
0.8630
0.8641
0.8200
0.8350
444,312
-0.01(-0.61%)
Jul 15, 2021
0.9690
0.9690
0.8112
0.8401
948,610
-0.06(-6.66%)
Jul 14, 2021
0.9300
0.9690
0.9000
0.9000
517,368
-0.04(-4.26%)
Jul 13, 2021
0.8710
0.9498
0.8710
0.9400
446,924
+0.04(+4.44%)
Jul 12, 2021
0.8700
0.9100
0.8700
0.9000
270,054
+0.01(+1.12%)
Jul 09, 2021
0.8450
0.9360
0.8450
0.8900
317,225
+0.01(+0.87%)
Jul 08, 2021
0.8800
0.9100
0.8112
0.8823
767,051
-0.00(-0.32%)
Jul 07, 2021
0.9010
0.9200
0.8500
0.8851
621,454
-0.02(-2.63%)
Jul 06, 2021
0.9050
0.9250
0.8700
0.9090
410,533
-0.01(-1.20%)
Jul 02, 2021
0.9201
0.9490
0.9040
0.9200
424,735
-0.01(-1.08%)
Jul 01, 2021
0.9400
0.9798
0.9240
0.9300
322,682
-0.01(-1.43%)
Jun 30, 2021
0.9350
0.9600
0.9201
0.9435
345,974
+0.00(+0.37%)
Jun 29, 2021
0.9600
1.000
0.9394
0.9400
528,058
-0.04(-4.33%)
Jun 28, 2021
0.9630
1.010
0.9601
0.9825
369,774
-0.01(-0.76%)
Jun 25, 2021
0.9700
0.9950
0.9600
0.9900
269,688
+0.02(+2.06%)
Jun 24, 2021
0.9750
1.000
0.9500
0.9700
372,073
+0.00(+0.50%)
Jun 23, 2021
0.9700
1.000
0.9202
0.9652
896,743
-0.02(-2.51%)
Jun 22, 2021
1.020
1.040
0.9800
0.9900
571,160
-0.03(-2.94%)
Jun 21, 2021
1.050
1.080
0.9705
1.020
611,705
-0.04(-3.77%)
Jun 18, 2021
0.9900
1.090
0.9500
1.060
1,249,953
+0.09(+9.23%)
Jun 17, 2021
1.040
1.040
0.9526
0.9704
463,285
-0.01(-0.98%)
Jun 16, 2021
0.9501
1.010
0.9400
0.9800
486,283
+0.02(+1.55%)
Jun 15, 2021
0.9780
1.000
0.9201
0.9650
622,488
-0.01(-0.52%)
Jun 14, 2021
0.9700
1.020
0.9400
0.9700
617,559
+0.01(+1.03%)
Jun 11, 2021
0.9040
0.9900
0.9040
0.9601
642,038
-0.02(-2.03%)
Jun 10, 2021
0.9700
0.9898
0.9600
0.9800
326,928
+0.01(+1.34%)
Jun 09, 2021
1.000
1.045
0.9500
0.9670
1,216,747
-0.06(-6.12%)
Jun 08, 2021
1.050
1.080
1.000
1.030
971,652
-0.02(-1.90%)
Jun 07, 2021
1.110
1.120
1.000
1.050
1,143,861
-0.06(-5.83%)
Jun 04, 2021
1.150
1.150
1.100
1.115
510,255
-0.02(-2.19%)
Jun 03, 2021
1.110
1.200
1.110
1.140
988,828
+0.02(+1.79%)
Jun 02, 2021
1.090
1.140
1.070
1.120
798,841
+0.05(+4.67%)
Jun 01, 2021
1.100
1.120
1.040
1.070
990,382
-0.03(-2.73%)
May 28, 2021
1.120
1.120
1.050
1.100
1,376,273
-0.02(-1.79%)
May 27, 2021
1.170
1.170
1.070
1.120
1,422,369
-0.00(-0.31%)
May 26, 2021
1.030
1.170
1.030
1.123
3,111,317
+0.09(+9.08%)
May 25, 2021
1.010
1.050
0.9856
1.030
1,336,500
-0.02(-1.90%)
May 24, 2021
0.9650
1.120
0.9620
1.050
4,804,081
+0.10(+11.10%)
May 21, 2021
0.9000
0.9500
0.8890
0.9451
1,554,370
+0.06(+6.73%)
May 20, 2021
0.8400
0.8855
0.8201
0.8855
938,152
+0.05(+5.42%)
May 19, 2021
0.8237
0.8600
0.7850
0.8400
791,735
+0.01(+1.16%)
May 18, 2021
0.8400
0.8700
0.7950
0.8304
1,425,832
-0.02(-2.54%)
May 17, 2021
0.8200
0.8700
0.8001
0.8520
1,706,800
+0.03(+3.41%)
May 14, 2021
0.7694
0.8270
0.7610
0.8239
816,459
+0.05(+7.10%)
May 13, 2021
0.7501
0.7800
0.7451
0.7693
696,503
+0.02(+2.56%)
May 12, 2021
0.7720
0.8000
0.7500
0.7501
622,318
-0.03(-3.31%)
May 11, 2021
0.7510
0.7807
0.7396
0.7758
844,272
+0.02(+2.74%)
May 10, 2021
0.7700
0.7700
0.7351
0.7551
692,297
+0.00(+0.01%)
May 07, 2021
0.7500
0.7775
0.7175
0.7550
605,411
+0.01(+0.67%)
May 06, 2021
0.7700
0.7850
0.7400
0.7500
524,430
-0.03(-3.59%)
May 05, 2021
0.8000
0.8000
0.7503
0.7779
655,556
+0.01(+1.86%)
May 04, 2021
0.8000
0.8300
0.7501
0.7637
822,238
-0.04(-4.54%)
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.