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
Akanda Corp. - Common Shares
(NQ:
AKAN
)
0.0905
-0.0064 (-6.60%)
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
0.0882
0.1130
0.0853
0.0930
30,255,328
+0.00(+3.33%)
Apr 29, 2024
0.1221
0.1230
0.0894
0.0900
45,243,352
-0.01(-12.62%)
Apr 26, 2024
0.0900
0.1050
0.0890
0.1030
3,729,290
+0.01(+12.57%)
Apr 25, 2024
0.0900
0.0919
0.0855
0.0915
1,589,240
+0.00(+2.01%)
Apr 24, 2024
0.0900
0.0918
0.0882
0.0897
1,796,847
-0.00(-2.39%)
Apr 23, 2024
0.0920
0.0965
0.0888
0.0919
2,844,859
+0.00(+0.66%)
Apr 22, 2024
0.1045
0.1091
0.0903
0.0913
7,302,699
-0.00(-3.28%)
Apr 19, 2024
0.0930
0.1100
0.0930
0.0944
4,498,913
+0.00(+0.32%)
Apr 18, 2024
0.0980
0.1020
0.0911
0.0941
3,748,462
-0.01(-9.95%)
Apr 17, 2024
0.1000
0.1090
0.0981
0.1045
4,283,145
+0.00(+2.45%)
Apr 16, 2024
0.1100
0.1129
0.0961
0.1020
7,055,974
-0.01(-9.73%)
Apr 15, 2024
0.1590
0.1700
0.1110
0.1130
15,016,054
-0.04(-26.81%)
Apr 12, 2024
0.1775
0.1880
0.1500
0.1544
18,305,764
+0.00(+2.25%)
Apr 11, 2024
0.1198
0.1800
0.1198
0.1510
49,222,624
+0.03(+26.25%)
Apr 10, 2024
0.1207
0.1274
0.1155
0.1196
2,103,631
-0.00(-0.91%)
Apr 09, 2024
0.1160
0.1291
0.1140
0.1207
2,963,464
+0.00(+0.50%)
Apr 08, 2024
0.1223
0.1300
0.1195
0.1201
1,900,228
-0.00(-1.96%)
Apr 05, 2024
0.1230
0.1250
0.1150
0.1225
1,932,080
+0.00(+1.83%)
Apr 04, 2024
0.1122
0.1300
0.1122
0.1203
3,406,478
-0.01(-4.90%)
Apr 03, 2024
0.1282
0.1350
0.1116
0.1265
4,943,543
-0.00(-0.86%)
Apr 02, 2024
0.1394
0.1394
0.1151
0.1276
4,805,942
-0.02(-13.55%)
Apr 01, 2024
0.1300
0.1500
0.1120
0.1476
10,365,343
+0.03(+26.59%)
Mar 28, 2024
0.2500
0.2700
0.1040
0.1166
80,335,832
-0.05(-29.29%)
Mar 27, 2024
0.1500
0.1700
0.1500
0.1649
1,239,515
+0.00(+0.18%)
Mar 26, 2024
0.1500
0.1984
0.1500
0.1646
2,049,982
-0.00(-0.24%)
Mar 25, 2024
0.1650
0.1662
0.1420
0.1650
2,876,062
-0.08(-32.24%)
Mar 22, 2024
0.2200
0.2500
0.2050
0.2435
2,718,453
+0.03(+16.51%)
Mar 21, 2024
0.2090
0.2171
0.1950
0.2090
505,492
+0.01(+2.50%)
Mar 20, 2024
0.1850
0.2300
0.1760
0.2039
2,225,812
+0.03(+14.23%)
Mar 19, 2024
0.1700
0.1850
0.1650
0.1785
558,872
+0.00(+2.76%)
Mar 18, 2024
0.1600
0.1979
0.1531
0.1737
1,655,985
+0.00(+2.18%)
Mar 15, 2024
0.1553
0.1800
0.1511
0.1700
756,925
+0.01(+8.35%)
Mar 14, 2024
0.1653
0.1665
0.1500
0.1569
233,655
-0.01(-4.39%)
Mar 13, 2024
0.1600
0.1650
0.1510
0.1641
257,699
+0.00(+1.17%)
Mar 12, 2024
0.1770
0.1818
0.1601
0.1622
328,079
-0.02(-11.70%)
Mar 11, 2024
0.1700
0.1900
0.1700
0.1837
203,618
+0.00(+2.34%)
Mar 08, 2024
0.1790
0.1863
0.1700
0.1795
368,959
+0.00(+1.47%)
Mar 07, 2024
0.1780
0.1838
0.1717
0.1769
180,076
-0.00(-2.27%)
Mar 06, 2024
0.2000
0.2020
0.1750
0.1810
992,674
-0.01(-7.18%)
Mar 05, 2024
0.2116
0.2500
0.1941
0.1950
1,191,907
-0.02(-7.54%)
Mar 04, 2024
0.2197
0.2197
0.2056
0.2109
581,140
-0.01(-4.14%)
Mar 01, 2024
0.3000
0.3050
0.2056
0.2200
8,348,165
-0.04(-14.33%)
Feb 29, 2024
0.2798
0.2888
0.2510
0.2568
1,941,824
-0.01(-3.64%)
Feb 28, 2024
0.2700
0.2999
0.2605
0.2665
163,883
-0.01(-4.99%)
Feb 27, 2024
0.2950
0.3000
0.2772
0.2805
71,724
-0.01(-3.38%)
Feb 26, 2024
0.2931
0.3100
0.2800
0.2903
177,325
-0.00(-0.79%)
Feb 23, 2024
0.2951
0.3150
0.2925
0.2926
71,712
-0.01(-1.98%)
Feb 22, 2024
0.2960
0.3180
0.2960
0.2985
120,839
-0.00(-1.22%)
Feb 21, 2024
0.2922
0.3100
0.2902
0.3022
137,935
+0.01(+3.00%)
Feb 20, 2024
0.2993
0.3087
0.2900
0.2934
189,396
-0.01(-3.30%)
Feb 16, 2024
0.2901
0.3075
0.2843
0.3034
280,613
+0.01(+4.23%)
Feb 15, 2024
0.2920
0.3020
0.2800
0.2911
270,965
+0.01(+3.96%)
Feb 14, 2024
0.2780
0.3055
0.2780
0.2800
233,758
-0.00(-1.41%)
Feb 13, 2024
0.4200
0.4844
0.2601
0.2840
2,807,629
-0.10(-25.26%)
Feb 12, 2024
0.3300
0.3800
0.3130
0.3800
468,283
+0.06(+18.23%)
Feb 09, 2024
0.3600
0.3650
0.3101
0.3214
337,736
-0.04(-10.72%)
Feb 08, 2024
0.3900
0.4200
0.3551
0.3600
1,071,096
+0.04(+11.73%)
Feb 07, 2024
0.3375
0.3400
0.3150
0.3222
131,922
-0.03(-7.68%)
Feb 06, 2024
0.3320
0.3668
0.3152
0.3490
698,746
+0.03(+8.32%)
Feb 05, 2024
0.3632
0.3700
0.2802
0.3222
937,373
-0.07(-18.12%)
Feb 02, 2024
0.3698
0.7100
0.3540
0.3935
12,802,412
-0.00(-0.13%)
Feb 01, 2024
0.3790
0.4350
0.3699
0.3940
641,576
+0.00(+1.03%)
Jan 31, 2024
0.3950
0.3998
0.3650
0.3900
27,042
+0.00(+0.00%)
Jan 30, 2024
0.3800
0.3900
0.3800
0.3900
20,851
-0.01(-1.76%)
Jan 29, 2024
0.4100
0.4100
0.3663
0.3970
26,477
-0.01(-3.15%)
Jan 26, 2024
0.4100
0.4100
0.3870
0.4099
16,470
+0.02(+5.13%)
Jan 25, 2024
0.4090
0.4090
0.3837
0.3899
22,346
-0.02(-4.88%)
Jan 24, 2024
0.4000
0.4100
0.3844
0.4099
112,709
+0.03(+9.31%)
Jan 23, 2024
0.4042
0.4042
0.3700
0.3750
6,539
-0.01(-2.60%)
Jan 22, 2024
0.4085
0.4095
0.3659
0.3850
74,513
-0.03(-6.78%)
Jan 19, 2024
0.4100
0.4344
0.4020
0.4130
64,280
+0.01(+2.99%)
Jan 18, 2024
0.4800
0.4900
0.4000
0.4010
95,519
-0.09(-18.16%)
Jan 17, 2024
0.4800
0.4900
0.4500
0.4900
43,026
+0.02(+3.16%)
Jan 16, 2024
0.4600
0.4950
0.4600
0.4750
175,596
+0.01(+1.06%)
Jan 12, 2024
0.4430
0.4771
0.4430
0.4700
27,244
+0.02(+4.44%)
Jan 11, 2024
0.4400
0.4600
0.4250
0.4500
52,094
+0.01(+2.27%)
Jan 10, 2024
0.4448
0.4899
0.4233
0.4400
6,385
+0.02(+3.95%)
Jan 09, 2024
0.4300
0.5000
0.4168
0.4233
42,060
-0.01(-1.19%)
Jan 08, 2024
0.4700
0.4800
0.3505
0.4284
108,950
-0.03(-6.89%)
Jan 05, 2024
0.4849
0.4849
0.4600
0.4601
67,103
-0.03(-6.08%)
Jan 04, 2024
0.4900
0.4900
0.4700
0.4899
49,596
-0.00(-0.02%)
Jan 03, 2024
0.4300
0.4975
0.4250
0.4900
251,632
+0.06(+13.95%)
Jan 02, 2024
0.4311
0.4550
0.4300
0.4300
27,992
-0.01(-2.38%)
Dec 29, 2023
0.4800
0.4800
0.4299
0.4405
59,474
-0.02(-3.72%)
Dec 28, 2023
0.4200
0.4600
0.4200
0.4575
146,220
+0.02(+5.17%)
Dec 27, 2023
0.4055
0.4350
0.4020
0.4350
49,979
+0.02(+3.57%)
Dec 26, 2023
0.4198
0.4300
0.4092
0.4200
26,325
-0.01(-2.26%)
Dec 22, 2023
0.4299
0.4299
0.3980
0.4297
173,877
+0.01(+3.29%)
Dec 21, 2023
0.4100
0.4500
0.4100
0.4160
30,666
+0.02(+4.00%)
Dec 20, 2023
0.4410
0.4420
0.4000
0.4000
87,210
-0.04(-9.30%)
Dec 19, 2023
0.4500
0.4502
0.4400
0.4410
32,830
-0.01(-2.02%)
Dec 18, 2023
0.4500
0.4724
0.4011
0.4501
130,142
-0.02(-5.08%)
Dec 15, 2023
0.4600
0.4800
0.4313
0.4742
41,288
+0.01(+3.09%)
Dec 14, 2023
0.4601
0.4795
0.4550
0.4600
40,827
+0.00(+0.00%)
Dec 13, 2023
0.4689
0.4689
0.4410
0.4600
18,452
+0.01(+2.22%)
Dec 12, 2023
0.4723
0.4926
0.4329
0.4500
53,025
-0.02(-4.28%)
Dec 11, 2023
0.5054
0.5054
0.4700
0.4701
23,434
+0.00(+0.02%)
Dec 08, 2023
0.4900
0.4900
0.4700
0.4700
22,502
-0.02(-3.09%)
Dec 07, 2023
0.4891
0.5000
0.4850
0.4850
25,714
-0.00(-0.43%)
Dec 06, 2023
0.4869
0.5200
0.4850
0.4871
43,936
-0.02(-4.47%)
Dec 05, 2023
0.4884
0.5384
0.4884
0.5099
26,716
+0.01(+1.76%)
Dec 04, 2023
0.4700
0.5400
0.4650
0.5011
314,575
+0.03(+6.73%)
Dec 01, 2023
0.5100
0.5150
0.4300
0.4695
176,268
-0.02(-4.18%)
Nov 30, 2023
0.4589
0.4999
0.4400
0.4900
241,140
+0.05(+11.34%)
Nov 29, 2023
0.4440
0.4599
0.4280
0.4401
16,247
+0.01(+2.66%)
Nov 28, 2023
0.4300
0.4380
0.4200
0.4287
17,101
-0.02(-3.53%)
Nov 27, 2023
0.4750
0.4750
0.4200
0.4444
8,361
-0.01(-1.24%)
Nov 24, 2023
0.4586
0.4586
0.4200
0.4500
3,904
+0.00(+1.06%)
Nov 22, 2023
0.4202
0.4453
0.4200
0.4453
19,297
+0.02(+3.58%)
Nov 21, 2023
0.4300
0.4312
0.4000
0.4299
47,977
-0.00(-0.30%)
Nov 20, 2023
0.4312
0.4420
0.4300
0.4312
56,671
+0.01(+1.20%)
Nov 17, 2023
0.4455
0.4463
0.4225
0.4261
54,934
+0.00(+0.19%)
Nov 16, 2023
0.4499
0.4499
0.4210
0.4253
31,116
-0.02(-5.19%)
Nov 15, 2023
0.4300
0.4600
0.4110
0.4486
115,768
+0.01(+1.93%)
Nov 14, 2023
0.4194
0.4700
0.4100
0.4401
55,060
-0.00(-0.43%)
Nov 13, 2023
0.4218
0.4420
0.4200
0.4420
76,926
+0.02(+5.72%)
Nov 10, 2023
0.4290
0.4493
0.4012
0.4181
51,629
-0.00(-0.45%)
Nov 09, 2023
0.4100
0.4450
0.4027
0.4200
62,246
-0.00(-0.02%)
Nov 08, 2023
0.4250
0.4301
0.4168
0.4201
19,481
-0.01(-2.17%)
Nov 07, 2023
0.4500
0.4555
0.4294
0.4294
23,488
-0.01(-2.41%)
Nov 06, 2023
0.4535
0.4761
0.4300
0.4400
26,865
-0.01(-2.22%)
Nov 03, 2023
0.4300
0.4672
0.4178
0.4500
64,481
+0.01(+2.27%)
Nov 02, 2023
0.4339
0.4499
0.4193
0.4400
110,590
+0.01(+3.04%)
Nov 01, 2023
0.4238
0.4500
0.4100
0.4270
14,220
+0.00(+0.57%)
Oct 31, 2023
0.4500
0.4890
0.4010
0.4246
158,415
-0.04(-8.49%)
Oct 30, 2023
0.4699
0.4699
0.4407
0.4640
10,925
-0.00(-0.66%)
Oct 27, 2023
0.4756
0.4756
0.4325
0.4671
51,884
-0.01(-1.08%)
Oct 26, 2023
0.4535
0.4722
0.4434
0.4722
19,593
+0.02(+4.12%)
Oct 25, 2023
0.4730
0.4970
0.4450
0.4535
96,405
-0.01(-2.09%)
Oct 24, 2023
0.4630
0.5098
0.4630
0.4632
93,532
-0.01(-2.15%)
Oct 23, 2023
0.5000
0.5194
0.4602
0.4734
78,631
-0.04(-7.14%)
Oct 20, 2023
0.4655
0.5118
0.4602
0.5098
64,223
+0.03(+6.76%)
Oct 19, 2023
0.5160
0.5200
0.4750
0.4775
135,557
-0.04(-6.96%)
Oct 18, 2023
0.5254
0.5587
0.5022
0.5132
65,221
-0.01(-1.50%)
Oct 17, 2023
0.5400
0.5497
0.5100
0.5210
89,072
-0.01(-1.10%)
Oct 16, 2023
0.5428
0.5500
0.5000
0.5268
49,970
-0.03(-5.86%)
Oct 13, 2023
0.5200
0.5800
0.4820
0.5596
263,560
+0.05(+10.79%)
Oct 12, 2023
0.5000
0.6900
0.4831
0.5051
1,385,713
+0.02(+3.14%)
Oct 11, 2023
0.5100
0.5120
0.4710
0.4897
66,998
+0.00(+0.97%)
Oct 10, 2023
0.5122
0.5200
0.4850
0.4850
98,292
-0.02(-3.00%)
Oct 09, 2023
0.5000
0.5206
0.4800
0.5000
60,010
+0.00(+0.00%)
Oct 06, 2023
0.5000
0.5300
0.4600
0.5000
96,276
+0.00(+0.04%)
Oct 05, 2023
0.5460
0.5460
0.4506
0.4998
175,289
-0.02(-3.88%)
Oct 04, 2023
0.5400
0.5512
0.5010
0.5200
37,043
-0.02(-3.17%)
Oct 03, 2023
0.5539
0.5949
0.5210
0.5370
122,200
+0.02(+4.52%)
Oct 02, 2023
0.5142
0.5463
0.5000
0.5138
89,311
-0.02(-3.07%)
Sep 29, 2023
0.5600
0.5800
0.5110
0.5301
168,359
-0.04(-7.16%)
Sep 28, 2023
0.5631
0.6000
0.5630
0.5710
110,219
-0.01(-1.04%)
Sep 27, 2023
0.6100
0.6800
0.5650
0.5770
734,732
-0.01(-2.37%)
Sep 26, 2023
0.6100
0.6700
0.5800
0.5910
171,332
-0.05(-8.09%)
Sep 25, 2023
0.5881
0.6490
0.6200
0.6430
279,865
+0.05(+8.43%)
Sep 22, 2023
0.5501
0.6000
0.5501
0.5930
95,865
+0.01(+2.42%)
Sep 21, 2023
0.6010
0.6300
0.5600
0.5790
176,876
-0.02(-3.66%)
Sep 20, 2023
0.6807
0.6900
0.5806
0.6010
185,131
-0.01(-2.04%)
Sep 19, 2023
0.7290
0.8000
0.6000
0.6135
273,910
-0.14(-18.09%)
Sep 18, 2023
0.7884
0.8149
0.7225
0.7490
303,727
-0.13(-14.70%)
Sep 15, 2023
0.8600
0.9461
0.8216
0.8781
1,076,147
+0.06(+7.03%)
Sep 14, 2023
0.7989
0.9300
0.7799
0.8204
582,202
+0.06(+7.55%)
Sep 13, 2023
0.8100
0.8399
0.7306
0.7628
305,336
-0.09(-10.77%)
Sep 12, 2023
0.8200
0.9689
0.7800
0.8549
980,601
-0.06(-6.69%)
Sep 11, 2023
0.6402
1.050
0.6401
0.9162
5,398,369
+0.26(+38.82%)
Sep 08, 2023
0.5967
0.6959
0.5680
0.6600
557,932
+0.05(+7.40%)
Sep 07, 2023
0.6000
0.6362
0.5820
0.6145
208,034
-0.04(-5.46%)
Sep 06, 2023
0.6125
0.7100
0.5750
0.6500
1,856,764
+0.09(+16.99%)
Sep 05, 2023
0.5100
0.6290
0.5130
0.5556
1,250,187
+0.03(+6.13%)
Sep 01, 2023
0.5850
0.5980
0.5217
0.5235
165,410
-0.05(-8.21%)
Aug 31, 2023
0.5190
0.6300
0.4968
0.5703
870,085
+0.02(+2.79%)
Aug 30, 2023
0.4510
0.7095
0.4510
0.5548
3,094,417
+0.09(+18.42%)
Aug 29, 2023
0.4690
0.4750
0.4435
0.4685
43,307
+0.02(+4.95%)
Aug 28, 2023
0.4460
0.4843
0.4460
0.4464
18,497
-0.00(-1.02%)
Aug 25, 2023
0.4455
0.4950
0.4455
0.4510
31,440
-0.00(-0.88%)
Aug 24, 2023
0.4500
0.4698
0.4400
0.4550
54,035
-0.02(-5.21%)
Aug 23, 2023
0.4800
0.4967
0.4790
0.4800
27,552
-0.01(-1.64%)
Aug 22, 2023
0.4600
0.4890
0.4500
0.4880
24,406
+0.03(+5.93%)
Aug 21, 2023
0.4790
0.5199
0.4600
0.4607
38,792
-0.02(-4.22%)
Aug 18, 2023
0.5200
0.5200
0.4721
0.4810
72,875
-0.05(-8.73%)
Aug 17, 2023
0.5200
0.5321
0.5005
0.5270
78,772
+0.02(+3.33%)
Aug 16, 2023
0.5300
0.5301
0.5100
0.5100
114,847
-0.03(-6.32%)
Aug 15, 2023
0.5400
0.5500
0.5200
0.5444
93,280
+0.00(+0.81%)
Aug 14, 2023
0.5528
0.5600
0.5310
0.5400
42,537
-0.03(-5.73%)
Aug 11, 2023
0.5500
0.5728
0.5200
0.5728
169,842
+0.00(+0.49%)
Aug 10, 2023
0.5380
0.5750
0.5201
0.5700
410,378
+0.01(+1.79%)
Aug 09, 2023
0.7100
0.7149
0.5451
0.5600
6,087,633
-0.05(-7.50%)
Aug 08, 2023
0.6200
0.6600
0.5710
0.6054
368,646
-0.00(-0.75%)
Aug 07, 2023
0.5600
0.6100
0.5400
0.6100
33,428
+0.04(+6.61%)
Aug 04, 2023
0.5800
0.6160
0.5722
0.5722
13,903
-0.00(-0.66%)
Aug 03, 2023
0.5600
0.5998
0.5600
0.5760
34,739
+0.01(+2.53%)
Aug 02, 2023
0.6020
0.6025
0.5427
0.5618
231,184
-0.05(-7.75%)
Aug 01, 2023
0.6100
0.6189
0.6020
0.6090
38,196
-0.01(-1.77%)
Jul 31, 2023
0.6190
0.6300
0.6000
0.6200
40,745
+0.01(+1.64%)
Jul 28, 2023
0.6237
0.6399
0.5951
0.6100
42,961
-0.02(-3.16%)
Jul 27, 2023
0.5900
0.6350
0.5921
0.6299
46,075
+0.02(+2.92%)
Jul 26, 2023
0.6010
0.6460
0.5910
0.6120
72,370
-0.01(-0.95%)
Jul 25, 2023
0.6600
0.6575
0.6100
0.6179
56,765
-0.03(-5.08%)
Jul 24, 2023
0.6505
0.6899
0.6250
0.6510
81,205
-0.02(-2.92%)
Jul 21, 2023
0.6990
0.6990
0.6501
0.6706
86,364
-0.01(-2.06%)
Jul 20, 2023
0.7000
0.7000
0.6702
0.6847
17,714
-0.01(-0.77%)
Jul 19, 2023
0.7057
0.7100
0.6723
0.6900
18,530
+0.00(+0.00%)
Jul 18, 2023
0.6800
0.7450
0.6503
0.6900
98,599
+0.01(+1.47%)
Jul 17, 2023
0.6790
0.6800
0.6400
0.6800
25,719
+0.03(+4.45%)
Jul 14, 2023
0.6539
0.6900
0.6301
0.6510
42,542
-0.02(-3.50%)
Jul 13, 2023
0.6340
0.6975
0.6100
0.6746
126,621
+0.04(+6.56%)
Jul 12, 2023
0.6480
0.6480
0.6301
0.6331
79,168
+0.00(+0.51%)
Jul 11, 2023
0.6200
0.6529
0.6180
0.6299
60,101
+0.03(+4.98%)
Jul 10, 2023
0.7000
0.7055
0.5923
0.6000
178,221
-0.09(-13.17%)
Jul 07, 2023
0.7000
0.7200
0.6900
0.6910
92,455
-0.02(-2.68%)
Jul 06, 2023
0.7100
0.7380
0.6900
0.7100
96,405
-0.02(-2.74%)
Jul 05, 2023
0.7164
0.7617
0.7100
0.7300
118,182
-0.00(-0.15%)
Jul 03, 2023
0.7470
0.7599
0.7300
0.7311
23,005
-0.01(-1.20%)
Jun 30, 2023
0.7340
0.8083
0.7200
0.7400
104,156
+0.00(+0.00%)
Jun 29, 2023
0.7499
0.7499
0.7291
0.7400
32,069
+0.01(+1.30%)
Jun 28, 2023
0.7200
0.7448
0.7101
0.7305
38,462
+0.00(+0.07%)
Jun 27, 2023
0.7625
0.7692
0.7300
0.7300
27,648
-0.03(-3.31%)
Jun 26, 2023
0.7700
0.7700
0.7550
0.7550
13,768
+0.00(+0.08%)
Jun 23, 2023
0.7520
0.7700
0.7002
0.7544
78,873
-0.03(-3.53%)
Jun 22, 2023
0.7985
0.7985
0.7602
0.7820
24,099
+0.01(+1.47%)
Jun 21, 2023
0.8200
0.8400
0.7699
0.7707
65,971
-0.05(-6.01%)
Jun 20, 2023
0.8250
0.9409
0.7803
0.8200
234,005
+0.00(+0.00%)
Jun 16, 2023
0.8400
0.8700
0.8100
0.8200
50,392
-0.03(-3.54%)
Jun 15, 2023
0.8000
0.8800
0.8000
0.8501
170,440
+0.04(+4.95%)
Jun 14, 2023
0.7500
0.8600
0.7400
0.8100
176,010
+0.06(+8.00%)
Jun 13, 2023
0.7100
0.7600
0.6901
0.7500
212,184
+0.05(+7.31%)
Jun 12, 2023
0.7100
0.7200
0.6801
0.6989
274,684
-0.00(-0.16%)
Jun 09, 2023
0.7300
0.7301
0.7000
0.7000
64,626
-0.02(-2.78%)
Jun 08, 2023
0.7000
0.7298
0.6900
0.7200
134,777
-0.01(-0.76%)
Jun 07, 2023
0.7426
0.7600
0.7100
0.7255
101,886
-0.01(-1.43%)
Jun 06, 2023
0.7200
0.7550
0.7101
0.7360
91,402
+0.01(+0.84%)
Jun 05, 2023
0.7222
0.7700
0.7222
0.7299
66,180
+0.01(+1.38%)
Jun 02, 2023
0.7200
0.7579
0.7102
0.7200
54,863
-0.02(-2.70%)
Jun 01, 2023
0.7400
0.7600
0.7400
0.7400
97,313
+0.01(+1.37%)
May 31, 2023
0.7300
0.7360
0.7050
0.7300
142,149
+0.02(+3.28%)
May 30, 2023
0.7500
0.7500
0.7013
0.7068
116,444
-0.01(-0.93%)
May 26, 2023
0.8000
0.8000
0.7012
0.7134
457,656
-0.11(-13.05%)
May 25, 2023
0.8700
0.8700
0.7910
0.8205
281,568
-0.05(-5.99%)
May 24, 2023
0.8900
0.9000
0.8450
0.8728
266,395
-0.04(-4.36%)
May 23, 2023
0.9589
0.9690
0.9055
0.9126
83,733
-0.05(-4.94%)
May 22, 2023
0.9800
0.9976
0.9251
0.9600
135,701
-0.03(-2.62%)
May 19, 2023
1.000
1.020
0.9700
0.9858
179,317
+0.00(+0.08%)
May 18, 2023
1.040
1.040
0.9679
0.9850
281,714
-0.09(-7.94%)
May 17, 2023
1.000
1.120
0.9400
1.070
413,733
+0.05(+4.90%)
May 16, 2023
1.100
1.190
0.9505
1.020
708,131
-0.09(-8.11%)
May 15, 2023
0.9000
1.220
0.8500
1.110
2,112,261
+0.20(+21.98%)
May 12, 2023
0.8785
0.9342
0.8600
0.9100
208,622
+0.00(+0.00%)
May 11, 2023
0.9000
1.040
0.7802
0.9100
753,901
+0.01(+1.12%)
May 10, 2023
0.9700
1.000
0.8700
0.8999
450,705
-0.11(-10.90%)
May 09, 2023
1.060
1.070
0.9700
1.010
344,364
-0.04(-3.81%)
May 08, 2023
1.020
1.150
0.9801
1.050
619,392
+0.02(+1.94%)
May 05, 2023
1.110
1.140
0.9800
1.030
1,029,145
-0.11(-9.65%)
May 04, 2023
1.250
1.340
1.090
1.140
1,612,134
-0.25(-17.99%)
May 03, 2023
2.360
2.700
1.220
1.390
35,220,944
+0.28(+25.23%)
May 02, 2023
0.9900
1.200
0.9600
1.110
1,354,873
+0.12(+12.10%)
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.