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
Organigram Hlds Inc
(NQ:
OGI
)
1.855
-0.025 (-1.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2024
1.840
2.170
1.810
2.120
8,232,309
+0.25(+13.37%)
Apr 29, 2024
1.890
1.925
1.840
1.870
806,960
+0.01(+0.54%)
Apr 26, 2024
1.880
1.940
1.840
1.860
752,440
+0.00(+0.00%)
Apr 25, 2024
1.900
1.910
1.840
1.860
893,272
-0.07(-3.63%)
Apr 24, 2024
1.950
1.980
1.905
1.930
775,848
-0.02(-1.03%)
Apr 23, 2024
1.900
1.980
1.855
1.950
1,107,376
+0.05(+2.63%)
Apr 22, 2024
1.950
1.960
1.840
1.900
1,036,291
+0.01(+0.53%)
Apr 19, 2024
1.860
1.970
1.850
1.890
1,418,990
+0.02(+1.07%)
Apr 18, 2024
1.840
1.950
1.800
1.870
1,236,606
+0.04(+2.19%)
Apr 17, 2024
1.910
1.910
1.780
1.830
1,430,596
-0.05(-2.66%)
Apr 16, 2024
1.870
1.917
1.835
1.880
1,052,631
+0.00(+0.00%)
Apr 15, 2024
2.000
2.020
1.870
1.880
2,159,158
-0.06(-3.09%)
Apr 12, 2024
2.020
2.065
1.920
1.940
2,064,450
-0.11(-5.37%)
Apr 11, 2024
2.090
2.100
2.000
2.050
991,556
-0.02(-0.97%)
Apr 10, 2024
2.060
2.155
2.030
2.070
1,012,512
-0.02(-0.96%)
Apr 09, 2024
2.130
2.178
2.050
2.090
1,353,625
-0.09(-4.13%)
Apr 08, 2024
2.180
2.280
2.105
2.180
1,834,867
+0.06(+2.83%)
Apr 05, 2024
2.100
2.145
2.020
2.120
1,794,785
+0.02(+0.95%)
Apr 04, 2024
2.355
2.370
2.075
2.100
4,384,169
-0.19(-8.30%)
Apr 03, 2024
2.030
2.300
2.000
2.290
5,161,320
+0.25(+12.25%)
Apr 02, 2024
2.040
2.110
2.025
2.040
2,909,388
-0.02(-0.97%)
Apr 01, 2024
2.180
2.180
2.040
2.060
2,349,188
-0.09(-4.19%)
Mar 28, 2024
2.310
2.310
2.140
2.150
3,351,132
-0.15(-6.32%)
Mar 27, 2024
2.380
2.390
2.030
2.295
8,626,497
-0.39(-14.37%)
Mar 26, 2024
2.540
2.910
2.490
2.680
2,216,611
+0.16(+6.35%)
Mar 25, 2024
2.720
2.740
2.440
2.520
1,341,897
-0.20(-7.35%)
Mar 22, 2024
2.510
2.790
2.485
2.720
2,912,283
+0.21(+8.37%)
Mar 21, 2024
2.470
2.555
2.380
2.510
1,292,829
+0.09(+3.72%)
Mar 20, 2024
2.220
2.450
2.210
2.420
1,294,916
+0.20(+9.01%)
Mar 19, 2024
2.190
2.330
2.110
2.220
895,555
-0.01(-0.45%)
Mar 18, 2024
2.100
2.270
2.060
2.230
1,817,002
+0.16(+7.73%)
Mar 15, 2024
1.890
2.070
1.878
2.070
1,166,296
+0.21(+11.29%)
Mar 14, 2024
1.920
1.920
1.850
1.860
442,548
-0.06(-3.12%)
Mar 13, 2024
1.910
1.960
1.890
1.920
430,090
-0.01(-0.52%)
Mar 12, 2024
1.950
1.960
1.900
1.930
373,293
-0.02(-1.03%)
Mar 11, 2024
2.030
2.050
1.940
1.950
519,879
-0.07(-3.47%)
Mar 08, 2024
2.000
2.100
1.960
2.020
717,813
+0.03(+1.51%)
Mar 07, 2024
1.930
2.000
1.920
1.990
457,281
+0.06(+3.11%)
Mar 06, 2024
1.940
1.980
1.890
1.930
683,214
-0.02(-1.03%)
Mar 05, 2024
2.010
2.010
1.890
1.950
1,188,410
-0.07(-3.47%)
Mar 04, 2024
2.140
2.140
2.000
2.020
827,292
-0.14(-6.48%)
Mar 01, 2024
2.070
2.219
2.040
2.160
944,043
+0.09(+4.35%)
Feb 29, 2024
2.080
2.150
2.045
2.070
733,143
+0.02(+0.98%)
Feb 28, 2024
2.140
2.140
2.020
2.050
695,404
-0.11(-5.09%)
Feb 27, 2024
2.020
2.190
2.020
2.160
919,549
+0.12(+5.88%)
Feb 26, 2024
1.980
2.100
1.980
2.040
671,168
+0.02(+0.99%)
Feb 23, 2024
1.990
2.060
1.930
2.020
506,883
+0.04(+2.02%)
Feb 22, 2024
2.020
2.050
1.970
1.980
477,751
-0.03(-1.49%)
Feb 21, 2024
2.030
2.040
1.910
2.010
778,893
-0.06(-2.90%)
Feb 20, 2024
2.140
2.160
2.030
2.070
811,725
-0.11(-5.05%)
Feb 16, 2024
2.010
2.180
1.965
2.180
1,512,362
+0.17(+8.46%)
Feb 15, 2024
1.880
2.045
1.850
2.010
836,727
+0.15(+8.06%)
Feb 14, 2024
1.910
1.939
1.775
1.860
810,101
+0.01(+0.54%)
Feb 13, 2024
2.020
2.030
1.800
1.850
2,232,372
-0.29(-13.55%)
Feb 12, 2024
2.240
2.280
2.050
2.140
1,808,661
-0.14(-6.14%)
Feb 09, 2024
2.190
2.320
2.160
2.280
1,365,593
+0.11(+5.07%)
Feb 08, 2024
2.050
2.220
2.020
2.170
1,139,813
+0.14(+6.90%)
Feb 07, 2024
2.120
2.130
1.970
2.030
867,092
-0.10(-4.69%)
Feb 06, 2024
1.760
2.140
1.730
2.130
2,273,862
+0.37(+21.02%)
Feb 05, 2024
1.810
1.870
1.690
1.760
790,775
-0.07(-3.83%)
Feb 02, 2024
1.830
1.870
1.760
1.830
739,782
+0.00(+0.00%)
Feb 01, 2024
1.680
1.880
1.680
1.830
1,461,941
+0.17(+10.24%)
Jan 31, 2024
1.620
1.720
1.620
1.660
623,738
+0.03(+1.84%)
Jan 30, 2024
1.660
1.699
1.620
1.630
501,849
-0.03(-1.81%)
Jan 29, 2024
1.620
1.690
1.570
1.660
1,172,896
+0.02(+1.22%)
Jan 26, 2024
1.620
1.690
1.590
1.640
861,905
+0.02(+1.23%)
Jan 25, 2024
1.730
1.730
1.550
1.620
1,447,105
-0.10(-5.81%)
Jan 24, 2024
1.900
1.900
1.700
1.720
1,107,128
-0.16(-8.51%)
Jan 23, 2024
1.780
1.910
1.780
1.880
727,867
-0.02(-0.79%)
Jan 22, 2024
1.850
1.960
1.780
1.895
1,127,604
+0.03(+1.88%)
Jan 19, 2024
1.710
1.865
1.640
1.860
1,076,544
+0.18(+10.71%)
Jan 18, 2024
1.790
1.838
1.662
1.680
1,009,367
-0.09(-5.08%)
Jan 17, 2024
1.880
1.880
1.730
1.770
1,251,280
-0.13(-6.84%)
Jan 16, 2024
1.730
1.921
1.700
1.900
1,882,552
+0.21(+12.43%)
Jan 12, 2024
1.690
1.730
1.590
1.690
1,012,522
-0.01(-0.59%)
Jan 11, 2024
1.440
1.740
1.431
1.700
3,018,607
+0.26(+18.47%)
Jan 10, 2024
1.400
1.480
1.370
1.435
926,290
+0.06(+4.74%)
Jan 09, 2024
1.430
1.430
1.350
1.370
421,399
-0.05(-3.52%)
Jan 08, 2024
1.370
1.460
1.360
1.420
687,000
+0.04(+2.90%)
Jan 05, 2024
1.340
1.390
1.310
1.380
426,227
+0.04(+2.99%)
Jan 04, 2024
1.310
1.361
1.310
1.340
303,078
+0.02(+1.52%)
Jan 03, 2024
1.300
1.340
1.250
1.320
476,737
+0.02(+1.15%)
Jan 02, 2024
1.330
1.360
1.280
1.305
633,371
-0.01(-0.38%)
Dec 29, 2023
1.420
1.450
1.280
1.310
1,137,958
-0.10(-7.09%)
Dec 28, 2023
1.350
1.450
1.350
1.410
1,008,818
+0.06(+4.44%)
Dec 27, 2023
1.370
1.400
1.310
1.350
875,995
-0.03(-2.17%)
Dec 26, 2023
1.300
1.400
1.280
1.380
1,311,933
+0.12(+9.52%)
Dec 22, 2023
1.220
1.300
1.220
1.260
785,243
+0.03(+2.44%)
Dec 21, 2023
1.250
1.250
1.212
1.230
461,559
+0.01(+0.82%)
Dec 20, 2023
1.230
1.310
1.220
1.220
865,842
-0.05(-3.94%)
Dec 19, 2023
1.320
1.340
1.230
1.270
1,088,853
-0.04(-3.05%)
Dec 18, 2023
1.310
1.335
1.285
1.310
549,571
-0.02(-1.50%)
Dec 15, 2023
1.360
1.370
1.320
1.330
340,780
-0.04(-2.92%)
Dec 14, 2023
1.350
1.410
1.340
1.370
677,582
+0.04(+3.01%)
Dec 13, 2023
1.250
1.340
1.200
1.330
653,252
+0.07(+5.56%)
Dec 12, 2023
1.310
1.310
1.250
1.260
703,908
-0.06(-4.55%)
Dec 11, 2023
1.330
1.350
1.300
1.320
408,445
-0.01(-0.75%)
Dec 08, 2023
1.320
1.375
1.310
1.330
541,472
-0.01(-0.75%)
Dec 07, 2023
1.380
1.390
1.330
1.340
545,500
-0.06(-4.29%)
Dec 06, 2023
1.380
1.400
1.350
1.400
411,635
+0.05(+3.70%)
Dec 05, 2023
1.420
1.440
1.350
1.350
405,453
-0.09(-6.25%)
Dec 04, 2023
1.340
1.445
1.330
1.440
841,981
+0.10(+7.46%)
Dec 01, 2023
1.300
1.350
1.275
1.340
753,252
+0.06(+4.69%)
Nov 30, 2023
1.280
1.305
1.265
1.280
219,991
-0.03(-2.29%)
Nov 29, 2023
1.270
1.335
1.260
1.310
447,133
+0.04(+3.15%)
Nov 28, 2023
1.260
1.290
1.240
1.270
213,929
+0.02(+1.60%)
Nov 27, 2023
1.280
1.300
1.250
1.250
239,023
-0.04(-3.10%)
Nov 24, 2023
1.240
1.310
1.240
1.290
145,029
+0.03(+2.38%)
Nov 22, 2023
1.240
1.280
1.240
1.260
250,802
+0.03(+2.44%)
Nov 21, 2023
1.270
1.290
1.230
1.230
393,957
-0.04(-3.15%)
Nov 20, 2023
1.250
1.330
1.249
1.270
894,423
+0.01(+0.79%)
Nov 17, 2023
1.190
1.305
1.190
1.260
1,361,207
+0.08(+6.78%)
Nov 16, 2023
1.250
1.250
1.170
1.180
433,483
-0.07(-5.60%)
Nov 15, 2023
1.200
1.270
1.200
1.250
694,935
+0.04(+3.31%)
Nov 14, 2023
1.170
1.220
1.160
1.210
739,526
+0.05(+4.31%)
Nov 13, 2023
1.200
1.210
1.140
1.160
717,647
-0.07(-5.69%)
Nov 10, 2023
1.180
1.240
1.110
1.230
1,038,363
+0.07(+6.03%)
Nov 09, 2023
1.250
1.260
1.150
1.160
1,486,380
-0.12(-9.38%)
Nov 08, 2023
1.310
1.340
1.250
1.280
1,432,721
-0.06(-4.48%)
Nov 07, 2023
1.360
1.400
1.315
1.340
2,521,068
-0.04(-2.90%)
Nov 06, 2023
1.520
1.600
1.330
1.380
43,410,992
+0.22(+18.97%)
Nov 03, 2023
1.130
1.200
1.120
1.160
202,076
+0.05(+4.50%)
Nov 02, 2023
1.040
1.120
1.030
1.110
167,804
+0.08(+7.77%)
Nov 01, 2023
1.030
1.070
1.020
1.030
100,499
-0.02(-1.90%)
Oct 31, 2023
1.030
1.060
1.030
1.050
80,237
+0.01(+0.96%)
Oct 30, 2023
1.000
1.040
0.9800
1.040
132,111
+0.04(+4.00%)
Oct 27, 2023
1.000
1.050
0.9702
1.000
310,622
+0.00(+0.00%)
Oct 26, 2023
1.030
1.040
0.9800
1.000
281,043
-0.06(-5.66%)
Oct 25, 2023
1.100
1.100
1.030
1.060
124,968
-0.03(-2.75%)
Oct 24, 2023
1.030
1.100
1.030
1.090
173,622
+0.06(+5.83%)
Oct 23, 2023
1.050
1.070
1.010
1.030
306,242
-0.04(-3.74%)
Oct 20, 2023
1.140
1.140
1.050
1.070
411,652
-0.05(-4.46%)
Oct 19, 2023
1.140
1.159
1.090
1.120
285,510
-0.02(-1.75%)
Oct 18, 2023
1.180
1.210
1.130
1.140
232,698
-0.06(-5.00%)
Oct 17, 2023
1.150
1.220
1.140
1.200
230,557
+0.02(+1.69%)
Oct 16, 2023
1.160
1.185
1.120
1.180
230,690
+0.03(+2.61%)
Oct 13, 2023
1.150
1.170
1.120
1.150
270,102
-0.02(-1.71%)
Oct 12, 2023
1.190
1.190
1.140
1.170
214,107
-0.03(-2.50%)
Oct 11, 2023
1.200
1.230
1.170
1.200
216,082
-0.01(-0.83%)
Oct 10, 2023
1.220
1.265
1.200
1.210
291,562
-0.01(-0.82%)
Oct 09, 2023
1.200
1.230
1.180
1.220
190,615
+0.01(+0.83%)
Oct 06, 2023
1.160
1.230
1.140
1.210
300,861
+0.02(+1.68%)
Oct 05, 2023
1.200
1.212
1.140
1.190
254,219
+0.01(+0.85%)
Oct 04, 2023
1.220
1.230
1.170
1.180
415,962
-0.06(-4.84%)
Oct 03, 2023
1.280
1.280
1.210
1.240
167,323
-0.03(-2.36%)
Oct 02, 2023
1.320
1.330
1.220
1.270
460,751
-0.05(-3.79%)
Sep 29, 2023
1.320
1.340
1.300
1.320
183,489
+0.02(+1.54%)
Sep 28, 2023
1.320
1.340
1.250
1.300
570,189
-0.04(-2.99%)
Sep 27, 2023
1.460
1.470
1.300
1.340
712,867
-0.09(-6.29%)
Sep 26, 2023
1.470
1.520
1.410
1.430
428,320
-0.05(-3.38%)
Sep 25, 2023
1.480
1.520
1.479
1.480
441,033
-0.02(-1.33%)
Sep 22, 2023
1.500
1.530
1.480
1.500
266,134
+0.01(+0.67%)
Sep 21, 2023
1.550
1.550
1.480
1.490
477,283
-0.09(-5.70%)
Sep 20, 2023
1.600
1.640
1.520
1.580
640,803
-0.01(-0.63%)
Sep 19, 2023
1.690
1.690
1.570
1.590
431,731
-0.03(-2.15%)
Sep 18, 2023
1.780
1.795
1.580
1.625
1,217,951
-0.20(-10.71%)
Sep 15, 2023
1.840
2.000
1.780
1.820
1,613,660
+0.05(+2.82%)
Sep 14, 2023
1.750
1.860
1.750
1.770
676,712
+0.02(+1.14%)
Sep 13, 2023
1.730
1.780
1.660
1.750
481,696
-0.01(-0.57%)
Sep 12, 2023
1.850
1.890
1.690
1.760
1,119,085
-0.09(-4.86%)
Sep 11, 2023
1.590
1.910
1.590
1.850
2,248,071
+0.28(+17.83%)
Sep 08, 2023
1.520
1.580
1.470
1.570
485,738
+0.05(+3.29%)
Sep 07, 2023
1.540
1.550
1.450
1.520
556,451
-0.01(-0.65%)
Sep 06, 2023
1.640
1.640
1.500
1.530
482,872
-0.08(-4.97%)
Sep 05, 2023
1.530
1.650
1.510
1.610
943,423
+0.07(+4.55%)
Sep 01, 2023
1.680
1.695
1.515
1.540
817,017
-0.10(-6.10%)
Aug 31, 2023
1.560
1.730
1.520
1.640
1,380,535
+0.11(+7.19%)
Aug 30, 2023
1.450
1.580
1.410
1.530
744,581
+0.10(+6.99%)
Aug 29, 2023
1.420
1.490
1.400
1.430
224,340
+0.00(+0.00%)
Aug 28, 2023
1.400
1.430
1.373
1.430
176,607
+0.04(+2.88%)
Aug 25, 2023
1.330
1.400
1.330
1.390
164,483
+0.05(+3.73%)
Aug 24, 2023
1.440
1.440
1.340
1.340
221,020
-0.11(-7.59%)
Aug 23, 2023
1.420
1.470
1.410
1.450
180,871
+0.02(+1.40%)
Aug 22, 2023
1.480
1.510
1.420
1.430
224,540
-0.06(-4.03%)
Aug 21, 2023
1.560
1.600
1.470
1.490
218,586
-0.08(-5.10%)
Aug 18, 2023
1.560
1.650
1.510
1.570
890,108
-0.01(-0.63%)
Aug 17, 2023
1.430
1.580
1.420
1.580
804,592
+0.16(+11.27%)
Aug 16, 2023
1.320
1.460
1.310
1.420
761,520
+0.10(+7.58%)
Aug 15, 2023
1.330
1.360
1.320
1.320
180,056
-0.04(-2.94%)
Aug 14, 2023
1.320
1.370
1.290
1.360
406,914
+0.03(+2.26%)
Aug 11, 2023
1.340
1.350
1.330
1.330
236,408
-0.03(-2.21%)
Aug 10, 2023
1.410
1.420
1.340
1.360
383,408
-0.01(-0.73%)
Aug 09, 2023
1.430
1.430
1.360
1.370
291,001
-0.09(-6.16%)
Aug 08, 2023
1.390
1.470
1.355
1.460
597,328
+0.04(+2.82%)
Aug 07, 2023
1.400
1.430
1.380
1.420
171,101
+0.02(+1.43%)
Aug 04, 2023
1.430
1.450
1.391
1.400
170,836
-0.03(-2.10%)
Aug 03, 2023
1.430
1.450
1.390
1.430
365,843
+0.01(+0.70%)
Aug 02, 2023
1.470
1.470
1.410
1.420
384,065
-0.07(-4.70%)
Aug 01, 2023
1.510
1.540
1.440
1.490
290,093
-0.03(-1.97%)
Jul 31, 2023
1.460
1.540
1.450
1.520
755,743
+0.06(+4.11%)
Jul 28, 2023
1.380
1.480
1.380
1.460
913,970
+0.10(+7.35%)
Jul 27, 2023
1.400
1.480
1.360
1.360
843,259
-0.03(-2.16%)
Jul 26, 2023
1.360
1.410
1.340
1.390
531,158
+0.05(+3.73%)
Jul 25, 2023
1.340
1.360
1.325
1.340
310,655
-0.02(-1.47%)
Jul 24, 2023
1.350
1.370
1.320
1.360
393,001
+0.01(+0.74%)
Jul 21, 2023
1.360
1.370
1.300
1.350
403,044
+0.00(+0.00%)
Jul 20, 2023
1.420
1.430
1.310
1.350
863,308
-0.06(-4.26%)
Jul 19, 2023
1.440
1.490
1.400
1.410
1,006,476
-0.02(-1.40%)
Jul 18, 2023
1.490
1.490
1.400
1.430
1,100,458
-0.06(-4.03%)
Jul 17, 2023
1.560
1.560
1.480
1.490
899,102
-0.07(-4.49%)
Jul 14, 2023
1.600
1.676
1.510
1.560
1,615,286
-0.38(-19.59%)
Jul 13, 2023
1.840
1.970
1.780
1.940
860,169
+0.10(+5.43%)
Jul 12, 2023
1.770
1.880
1.740
1.840
877,943
+0.15(+8.88%)
Jul 11, 2023
1.600
1.800
1.597
1.690
1,377,103
+0.10(+6.29%)
Jul 10, 2023
1.620
1.620
1.500
1.590
413,305
-0.01(-0.63%)
Jul 07, 2023
1.500
1.640
1.460
1.600
677,792
+0.04(+2.30%)
Jul 06, 2023
1.600
1.600
1.540
1.564
180,608
-0.06(-3.93%)
Jul 05, 2023
1.680
1.680
1.570
1.628
333,349
-0.01(-0.73%)
Jul 03, 2023
1.560
1.691
1.559
1.640
305,809
+0.08(+5.13%)
Jun 30, 2023
1.560
1.560
1.493
1.560
219,033
+0.02(+1.30%)
Jun 29, 2023
1.540
1.544
1.484
1.540
227,459
+0.05(+3.11%)
Jun 28, 2023
1.560
1.580
1.480
1.494
463,594
-0.07(-4.26%)
Jun 27, 2023
1.585
1.600
1.560
1.560
152,910
+0.01(+0.78%)
Jun 26, 2023
1.600
1.618
1.528
1.548
295,164
-0.05(-3.27%)
Jun 23, 2023
1.600
1.640
1.580
1.600
201,319
-0.08(-4.74%)
Jun 22, 2023
1.628
1.708
1.560
1.680
326,350
+0.04(+2.44%)
Jun 21, 2023
1.616
1.660
1.574
1.640
284,631
-0.00(-0.24%)
Jun 20, 2023
1.700
1.715
1.611
1.644
321,891
-0.12(-6.59%)
Jun 16, 2023
1.640
1.760
1.640
1.760
288,789
+0.11(+6.67%)
Jun 15, 2023
1.640
1.680
1.631
1.650
162,038
-0.44(-21.20%)
May 08, 2023
2.120
2.120
2.064
2.094
103,355
+0.01(+0.67%)
May 05, 2023
1.966
2.080
1.960
2.080
142,836
+0.13(+6.56%)
May 04, 2023
1.960
2.060
1.942
1.952
152,958
-0.01(-0.41%)
May 03, 2023
1.974
2.036
1.881
1.960
146,907
+0.03(+1.51%)
May 02, 2023
1.928
2.000
1.872
1.931
136,600
-0.03(-1.53%)
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.