Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETFMG Alternative Harvest ETF (NY: MJ )

4.040 -0.010 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.380 3.380 3.306 3.352 1,181,758 +0.01(+0.28%)
Mar 30, 2023 3.371 3.390 3.316 3.342 1,373,468 -0.02(-0.57%)
Mar 29, 2023 3.333 3.399 3.314 3.361 1,483,621 +0.02(+0.57%)
Mar 28, 2023 3.333 3.365 3.304 3.342 1,325,095 -0.02(-0.57%)
Mar 27, 2023 3.371 3.404 3.285 3.361 1,001,199 +0.03(+0.86%)
Mar 24, 2023 3.314 3.358 3.285 3.333 912,005 +0.01(+0.29%)
Mar 23, 2023 3.400 3.433 3.314 3.323 1,270,867 -0.04(-1.13%)
Mar 22, 2023 3.495 3.504 3.352 3.361 949,073 -0.09(-2.49%)
Mar 21, 2023 3.419 3.494 3.409 3.447 851,532 +0.07(+1.97%)
Mar 20, 2023 3.476 3.476 3.352 3.380 909,258 -0.09(-2.47%)
Mar 17, 2023 3.523 3.532 3.457 3.466 423,808 -0.03(-0.82%)
Mar 16, 2023 3.438 3.609 3.409 3.495 1,409,574 +0.06(+1.66%)
Mar 15, 2023 3.466 3.504 3.428 3.438 995,330 -0.09(-2.43%)
Mar 14, 2023 3.590 3.646 3.495 3.523 463,393 +0.00(+0.00%)
Mar 13, 2023 3.523 3.590 3.461 3.523 849,517 -0.01(-0.27%)
Mar 10, 2023 3.666 3.666 3.533 3.533 985,852 -0.11(-3.13%)
Mar 09, 2023 3.752 3.761 3.647 3.647 806,205 -0.11(-3.04%)
Mar 08, 2023 3.828 3.828 3.733 3.761 732,462 -0.06(-1.50%)
Mar 07, 2023 3.876 3.885 3.809 3.818 707,955 -0.04(-0.99%)
Mar 06, 2023 3.914 3.933 3.839 3.857 560,279 -0.06(-1.46%)
Mar 03, 2023 3.838 3.942 3.818 3.914 369,359 +0.08(+1.99%)
Mar 02, 2023 3.828 3.847 3.809 3.838 628,630 +0.00(+0.00%)
Mar 01, 2023 3.866 3.885 3.828 3.838 667,351 -0.03(-0.74%)
Feb 28, 2023 3.857 3.923 3.838 3.866 595,514 +0.00(+0.00%)
Feb 27, 2023 3.895 3.937 3.857 3.866 344,641 -0.02(-0.49%)
Feb 24, 2023 3.923 3.939 3.866 3.885 387,255 -0.08(-1.92%)
Feb 23, 2023 3.961 3.980 3.904 3.961 263,015 +0.04(+0.97%)
Feb 22, 2023 3.933 3.990 3.895 3.923 259,898 -0.02(-0.48%)
Feb 21, 2023 4.104 4.104 3.914 3.942 424,587 -0.21(-5.05%)
Feb 17, 2023 4.142 4.152 4.062 4.152 279,089 +0.00(+0.00%)
Feb 16, 2023 4.190 4.237 4.128 4.152 610,271 -0.02(-0.46%)
Feb 15, 2023 4.028 4.190 4.028 4.171 410,839 +0.10(+2.34%)
Feb 14, 2023 4.009 4.095 3.980 4.076 369,291 +0.04(+0.94%)
Feb 13, 2023 4.047 4.076 3.999 4.038 527,458 -0.01(-0.24%)
Feb 10, 2023 4.028 4.065 3.961 4.047 796,965 +0.01(+0.24%)
Feb 09, 2023 4.257 4.266 4.018 4.038 715,887 -0.20(-4.72%)
Feb 08, 2023 4.333 4.333 4.218 4.237 342,471 -0.09(-1.98%)
Feb 07, 2023 4.371 4.383 4.238 4.323 419,733 -0.05(-1.09%)
Feb 06, 2023 4.399 4.457 4.357 4.371 373,223 -0.03(-0.65%)
Feb 03, 2023 4.457 4.547 4.399 4.399 442,541 -0.15(-3.35%)
Feb 02, 2023 4.599 4.609 4.476 4.552 946,167 +0.09(+1.92%)
Feb 01, 2023 4.333 4.504 4.247 4.466 1,074,883 +0.10(+2.40%)
Jan 31, 2023 4.190 4.408 4.180 4.361 667,003 +0.18(+4.33%)
Jan 30, 2023 4.209 4.276 4.171 4.180 280,515 -0.07(-1.57%)
Jan 27, 2023 4.180 4.323 4.152 4.247 1,390,789 +0.06(+1.36%)
Jan 26, 2023 4.285 4.285 4.142 4.190 453,488 -0.08(-1.79%)
Jan 25, 2023 4.180 4.266 4.142 4.266 441,719 +0.01(+0.22%)
Jan 24, 2023 4.285 4.310 4.237 4.257 320,731 -0.02(-0.45%)
Jan 23, 2023 4.247 4.342 4.237 4.276 647,395 +0.05(+1.13%)
Jan 20, 2023 4.180 4.247 4.152 4.228 241,487 +0.06(+1.37%)
Jan 19, 2023 4.276 4.276 4.133 4.171 331,815 -0.13(-3.10%)
Jan 18, 2023 4.418 4.514 4.304 4.304 580,333 -0.10(-2.38%)
Jan 17, 2023 4.390 4.467 4.352 4.409 473,080 +0.03(+0.65%)
Jan 13, 2023 4.323 4.418 4.304 4.380 495,879 +0.01(+0.22%)
Jan 12, 2023 4.180 4.376 4.161 4.371 632,540 +0.19(+4.56%)
Jan 11, 2023 4.104 4.242 4.104 4.180 333,331 +0.08(+1.86%)
Jan 10, 2023 4.047 4.142 4.047 4.104 319,371 +0.06(+1.41%)
Jan 09, 2023 4.199 4.218 4.038 4.047 569,294 -0.10(-2.30%)
Jan 06, 2023 4.152 4.171 4.077 4.142 331,693 +0.00(+0.00%)
Jan 05, 2023 4.190 4.190 4.077 4.142 283,981 -0.02(-0.46%)
Jan 04, 2023 4.018 4.228 4.018 4.161 574,359 +0.16(+4.05%)
Jan 03, 2023 4.133 4.218 3.990 3.999 601,119 -0.06(-1.41%)
Dec 30, 2022 3.999 4.085 3.952 4.057 798,707 +0.04(+0.95%)
Dec 29, 2022 3.866 4.047 3.857 4.018 1,022,681 +0.18(+4.71%)
Dec 28, 2022 3.866 3.998 3.828 3.838 965,590 -0.05(-1.33%)
Dec 27, 2022 4.030 4.039 3.862 3.889 973,201 -0.20(-4.82%)
Dec 23, 2022 4.011 4.105 3.974 4.086 630,226 +0.07(+1.63%)
Dec 22, 2022 4.161 4.161 3.927 4.021 826,260 -0.14(-3.38%)
Dec 21, 2022 4.133 4.171 4.077 4.161 808,525 +0.04(+0.91%)
Dec 20, 2022 4.349 4.349 4.077 4.124 1,812,776 -0.11(-2.65%)
Dec 19, 2022 4.545 4.574 4.199 4.236 2,997,990 -0.31(-6.80%)
Dec 16, 2022 4.499 4.573 4.424 4.545 835,785 +0.07(+1.68%)
Dec 15, 2022 4.536 4.620 4.461 4.470 540,696 -0.14(-3.05%)
Dec 14, 2022 4.705 4.742 4.574 4.611 719,050 -0.12(-2.57%)
Dec 13, 2022 4.939 4.986 4.695 4.733 679,218 -0.06(-1.17%)
Dec 12, 2022 4.808 4.939 4.780 4.789 615,738 -0.05(-0.97%)
Dec 09, 2022 4.883 4.986 4.827 4.836 605,716 -0.07(-1.53%)
Dec 08, 2022 5.117 5.117 4.897 4.911 733,460 -0.17(-3.32%)
Dec 07, 2022 5.267 5.286 5.051 5.080 936,577 -0.23(-4.41%)
Dec 06, 2022 5.895 5.904 5.276 5.314 1,293,866 -0.57(-9.71%)
Dec 05, 2022 5.886 6.218 5.820 5.886 2,269,471 -0.07(-1.10%)
Dec 02, 2022 5.464 5.956 5.464 5.951 1,767,833 +0.27(+4.79%)
Dec 01, 2022 5.445 5.689 5.361 5.679 956,716 +0.25(+4.66%)
Nov 30, 2022 5.248 5.436 5.155 5.426 1,015,617 +0.20(+3.76%)
Nov 29, 2022 5.164 5.258 5.145 5.230 363,703 +0.10(+2.01%)
Nov 28, 2022 5.342 5.379 5.117 5.126 559,717 -0.24(-4.54%)
Nov 25, 2022 5.286 5.389 5.286 5.370 211,235 +0.07(+1.24%)
Nov 23, 2022 5.201 5.379 5.201 5.305 554,211 +0.10(+1.98%)
Nov 22, 2022 5.248 5.284 5.164 5.201 543,870 -0.03(-0.54%)
Nov 21, 2022 5.258 5.323 5.164 5.230 502,914 -0.09(-1.76%)
Nov 18, 2022 5.529 5.529 5.258 5.323 594,044 -0.13(-2.41%)
Nov 17, 2022 5.342 5.529 5.305 5.454 838,882 +0.02(+0.34%)
Nov 16, 2022 5.473 5.506 5.333 5.436 1,015,675 -0.07(-1.36%)
Nov 15, 2022 5.558 5.642 5.445 5.511 1,075,674 +0.07(+1.20%)
Nov 14, 2022 5.501 5.604 5.248 5.445 1,494,433 +0.05(+0.87%)
Nov 11, 2022 5.136 5.454 5.131 5.398 1,576,842 +0.27(+5.30%)
Nov 10, 2022 5.042 5.230 4.948 5.126 1,084,202 +0.28(+5.80%)
Nov 09, 2022 4.883 5.122 4.808 4.845 1,256,310 -0.09(-1.90%)
Nov 08, 2022 4.902 5.089 4.845 4.939 1,237,412 +0.05(+0.96%)
Nov 07, 2022 5.033 5.061 4.859 4.892 763,760 -0.11(-2.25%)
Nov 04, 2022 5.155 5.173 4.873 5.005 416,215 +0.00(+0.00%)
Nov 03, 2022 4.761 5.070 4.742 5.005 529,207 +0.21(+4.30%)
Nov 02, 2022 5.014 4.798 4.798 498,742 -0.28(-5.54%)
Nov 01, 2022 5.239 5.258 5.051 5.080 691,904 -0.16(-3.04%)
Oct 31, 2022 4.827 5.295 4.827 5.239 1,833,484 +0.37(+7.50%)
Oct 28, 2022 4.780 4.902 4.752 4.873 428,868 +0.06(+1.17%)
Oct 27, 2022 4.939 4.995 4.798 4.817 463,112 -0.09(-1.91%)
Oct 26, 2022 4.817 5.070 4.780 4.911 703,685 +0.04(+0.77%)
Oct 25, 2022 4.508 4.939 4.508 4.873 1,512,319 +0.39(+8.79%)
Oct 24, 2022 4.639 4.639 4.428 4.480 454,917 -0.16(-3.43%)
Oct 21, 2022 4.517 4.653 4.470 4.639 371,133 +0.09(+2.06%)
Oct 20, 2022 4.508 4.677 4.508 4.545 342,735 +0.04(+0.83%)
Oct 19, 2022 4.564 4.700 4.508 4.508 446,969 -0.13(-2.83%)
Oct 18, 2022 4.742 4.742 4.578 4.639 324,339 +0.03(+0.61%)
Oct 17, 2022 4.470 4.686 4.470 4.611 1,102,692 +0.22(+4.90%)
Oct 14, 2022 4.592 4.658 4.395 4.395 747,822 -0.15(-3.30%)
Oct 13, 2022 4.349 4.578 4.255 4.545 1,119,207 +0.08(+1.89%)
Oct 12, 2022 4.386 4.480 4.311 4.461 621,669 +0.12(+2.81%)
Oct 11, 2022 4.536 4.583 4.302 4.339 1,816,874 -0.19(-4.14%)
Oct 10, 2022 4.733 4.779 4.527 4.527 770,794 -0.26(-5.48%)
Oct 07, 2022 5.548 5.548 4.770 4.789 3,928,238 -0.66(-12.05%)
Oct 06, 2022 4.545 5.698 4.396 5.445 6,279,290 +0.89(+19.55%)
Oct 05, 2022 4.592 4.592 4.442 4.555 437,895 -0.07(-1.62%)
Oct 04, 2022 4.545 4.667 4.545 4.630 952,939 +0.14(+3.13%)
Oct 03, 2022 4.395 4.494 4.292 4.489 810,870 +0.19(+4.36%)
Sep 30, 2022 4.349 4.452 4.292 4.302 677,291 -0.07(-1.50%)
Sep 29, 2022 4.545 4.545 4.349 4.367 625,646 -0.25(-5.48%)
Sep 28, 2022 4.395 4.630 4.391 4.620 829,593 +0.20(+4.45%)
Sep 27, 2022 4.405 4.508 4.330 4.424 1,000,063 +0.09(+2.16%)
Sep 26, 2022 4.499 4.620 4.320 4.330 1,256,667 -0.11(-2.53%)
Sep 23, 2022 4.508 4.508 4.391 4.442 1,179,768 -0.12(-2.67%)
Sep 22, 2022 4.808 4.845 4.555 4.564 1,087,111 -0.27(-5.62%)
Sep 21, 2022 4.930 4.948 4.770 4.836 838,476 -0.02(-0.39%)
Sep 20, 2022 4.976 5.022 4.855 4.855 932,686 -0.20(-4.04%)
Sep 19, 2022 4.910 5.059 4.883 5.059 847,219 +0.08(+1.68%)
Sep 16, 2022 5.041 5.050 4.976 4.976 827,226 -0.17(-3.25%)
Sep 15, 2022 5.162 5.301 5.134 5.143 457,337 -0.05(-0.90%)
Sep 14, 2022 5.106 5.199 5.041 5.189 582,331 +0.08(+1.64%)
Sep 13, 2022 5.301 5.310 5.096 5.106 761,343 -0.33(-6.15%)
Sep 12, 2022 5.431 5.520 5.361 5.441 523,521 +0.02(+0.34%)
Sep 09, 2022 5.292 5.468 5.282 5.422 1,499,029 +0.19(+3.55%)
Sep 08, 2022 5.096 5.245 5.087 5.236 948,503 +0.06(+1.08%)
Sep 07, 2022 5.078 5.180 5.031 5.180 1,194,102 +0.11(+2.20%)
Sep 06, 2022 5.255 5.320 5.069 5.069 1,316,730 -0.20(-3.71%)
Sep 02, 2022 5.375 5.385 5.217 5.264 822,377 -0.02(-0.35%)
Sep 01, 2022 5.431 5.441 5.208 5.282 1,186,876 -0.19(-3.40%)
Aug 31, 2022 5.496 5.520 5.403 5.468 636,902 +0.04(+0.68%)
Aug 30, 2022 5.710 5.729 5.394 5.431 4,867,958 -0.27(-4.73%)
Aug 29, 2022 5.515 5.761 5.506 5.701 2,697,586 +0.07(+1.32%)
Aug 26, 2022 5.896 5.896 5.608 5.627 3,510,461 -0.30(-5.02%)
Aug 25, 2022 5.589 5.924 5.589 5.924 4,333,133 +0.35(+6.34%)
Aug 24, 2022 5.338 5.575 5.310 5.571 1,903,940 +0.26(+4.90%)
Aug 23, 2022 5.375 5.450 5.301 5.310 1,470,907 -0.01(-0.17%)
Aug 22, 2022 5.496 5.552 5.320 5.320 2,258,278 -0.28(-4.98%)
Aug 19, 2022 5.720 5.720 5.599 5.599 3,873,473 -0.19(-3.22%)
Aug 18, 2022 5.952 5.952 5.766 5.785 1,117,124 -0.18(-2.96%)
Aug 17, 2022 6.045 6.175 5.933 5.961 2,722,996 -0.17(-2.73%)
Aug 16, 2022 6.203 6.222 5.989 6.129 3,086,180 +0.02(+0.30%)
Aug 15, 2022 5.906 6.143 5.831 6.110 2,771,834 +0.22(+3.79%)
Aug 12, 2022 5.766 5.906 5.725 5.887 782,073 +0.17(+2.93%)
Aug 11, 2022 5.831 5.980 5.720 5.720 944,503 -0.08(-1.44%)
Aug 10, 2022 5.720 5.813 5.561 5.803 1,233,701 +0.22(+4.00%)
Aug 09, 2022 5.887 5.887 5.580 5.580 1,206,038 -0.36(-6.10%)
Aug 08, 2022 5.654 5.989 5.654 5.943 1,718,987 +0.30(+5.27%)
Aug 05, 2022 5.552 5.701 5.487 5.645 885,414 -0.02(-0.33%)
Aug 04, 2022 5.654 5.753 5.599 5.664 871,524 +0.00(+0.00%)
Aug 03, 2022 5.682 5.715 5.599 5.664 693,742 -0.02(-0.33%)
Aug 02, 2022 5.403 5.710 5.403 5.682 1,635,645 +0.23(+4.27%)
Aug 01, 2022 5.506 5.506 5.385 5.450 631,512 -0.06(-1.01%)
Jul 29, 2022 5.413 5.506 5.352 5.506 1,132,154 +0.01(+0.17%)
Jul 28, 2022 5.375 5.496 5.301 5.496 1,300,802 +0.12(+2.25%)
Jul 27, 2022 5.375 5.385 5.241 5.375 1,327,970 +0.07(+1.40%)
Jul 26, 2022 5.422 5.450 5.292 5.301 757,681 -0.22(-4.04%)
Jul 25, 2022 5.580 5.636 5.450 5.524 851,864 -0.03(-0.50%)
Jul 22, 2022 5.775 5.794 5.535 5.552 1,615,959 -0.24(-4.17%)
Jul 21, 2022 5.915 5.924 5.729 5.794 1,933,533 -0.10(-1.73%)
Jul 20, 2022 5.552 5.943 5.552 5.896 3,553,762 +0.34(+6.20%)
Jul 19, 2022 5.534 5.599 5.404 5.552 1,253,947 +0.11(+2.05%)
Jul 18, 2022 5.403 5.603 5.371 5.441 1,488,938 +0.14(+2.63%)
Jul 15, 2022 5.552 5.552 5.292 5.301 1,191,876 -0.18(-3.23%)
Jul 14, 2022 5.227 5.496 5.134 5.478 2,267,404 +0.16(+2.97%)
Jul 13, 2022 5.292 5.375 5.254 5.320 539,753 -0.03(-0.52%)
Jul 12, 2022 5.320 5.403 5.310 5.348 605,409 +0.05(+0.88%)
Jul 11, 2022 5.496 5.557 5.301 5.301 986,527 -0.28(-5.00%)
Jul 08, 2022 5.608 5.687 5.534 5.580 728,391 -0.10(-1.80%)
Jul 07, 2022 5.599 5.682 5.543 5.682 630,907 +0.09(+1.66%)
Jul 06, 2022 5.543 5.631 5.487 5.589 789,358 +0.04(+0.67%)
Jul 05, 2022 5.394 5.571 5.287 5.552 1,074,630 +0.09(+1.70%)
Jul 01, 2022 5.385 5.524 5.338 5.459 933,289 +0.07(+1.21%)
Jun 30, 2022 5.431 5.478 5.310 5.394 1,284,378 -0.14(-2.52%)
Jun 29, 2022 5.766 5.766 5.534 5.534 1,199,270 -0.22(-3.88%)
Jun 28, 2022 5.989 6.073 5.757 5.757 908,971 -0.20(-3.43%)
Jun 27, 2022 6.064 6.064 5.881 5.961 656,150 -0.08(-1.38%)
Jun 24, 2022 5.943 6.073 5.896 6.045 2,861,134 +0.22(+3.83%)
Jun 23, 2022 5.617 5.836 5.551 5.822 1,929,787 +0.27(+4.86%)
Jun 22, 2022 5.571 5.747 5.552 5.552 2,690,550 -0.09(-1.65%)
Jun 21, 2022 5.645 5.774 5.645 5.645 1,689,693 +0.07(+1.32%)
Jun 17, 2022 5.507 5.650 5.498 5.572 754,015 +0.06(+1.17%)
Jun 16, 2022 5.516 5.562 5.415 5.507 1,976,762 -0.17(-3.07%)
Jun 15, 2022 5.618 5.710 5.512 5.682 809,147 +0.13(+2.32%)
Jun 14, 2022 5.572 5.641 5.489 5.553 720,933 +0.00(+0.00%)
Jun 13, 2022 5.728 5.783 5.526 5.553 995,613 -0.32(-5.48%)
Jun 10, 2022 5.976 5.995 5.857 5.875 884,787 -0.17(-2.74%)
Jun 09, 2022 6.353 6.353 6.041 6.041 2,564,826 -0.30(-4.78%)
Jun 08, 2022 6.427 6.546 6.335 6.344 516,505 -0.17(-2.54%)
Jun 07, 2022 6.362 6.525 6.362 6.509 501,412 +0.11(+1.72%)
Jun 06, 2022 6.555 6.611 6.390 6.399 634,047 -0.09(-1.42%)
Jun 03, 2022 6.638 6.638 6.473 6.491 554,925 -0.17(-2.49%)
Jun 02, 2022 6.500 6.755 6.473 6.657 1,007,314 +0.17(+2.55%)
Jun 01, 2022 6.684 6.730 6.466 6.491 643,721 -0.14(-2.08%)
May 31, 2022 6.721 6.739 6.555 6.629 1,617,116 -0.08(-1.23%)
May 27, 2022 6.877 6.886 6.620 6.712 1,718,870 -0.26(-3.69%)
May 26, 2022 6.804 7.029 6.794 6.969 747,090 +0.18(+2.71%)
May 25, 2022 6.574 6.831 6.574 6.785 430,713 +0.17(+2.64%)
May 24, 2022 6.758 6.804 6.565 6.611 830,823 -0.25(-3.62%)
May 23, 2022 7.006 7.024 6.812 6.859 1,045,117 -0.13(-1.84%)
May 20, 2022 7.227 7.227 6.822 6.988 1,355,113 -0.17(-2.31%)
May 19, 2022 6.951 7.227 6.932 7.153 1,577,022 +0.15(+2.10%)
May 18, 2022 7.300 7.383 6.992 7.006 1,666,841 -0.44(-5.93%)
May 17, 2022 7.346 7.512 7.245 7.447 1,039,024 +0.25(+3.45%)
May 16, 2022 7.033 7.332 6.942 7.199 867,637 +0.15(+2.09%)
May 13, 2022 6.785 7.089 6.778 7.052 1,882,574 +0.40(+5.94%)
May 12, 2022 6.372 6.767 6.298 6.657 3,177,104 +0.19(+2.99%)
May 11, 2022 6.684 6.850 6.427 6.463 2,673,417 -0.29(-4.22%)
May 10, 2022 6.978 7.079 6.583 6.748 1,474,412 -0.10(-1.48%)
May 09, 2022 7.162 7.171 6.840 6.850 2,420,035 -0.41(-5.70%)
May 06, 2022 7.364 7.401 7.125 7.263 1,473,586 -0.14(-1.86%)
May 05, 2022 7.815 7.822 7.364 7.401 922,945 -0.50(-6.29%)
May 04, 2022 7.668 7.898 7.447 7.898 1,016,844 +0.25(+3.25%)
May 03, 2022 7.668 7.787 7.576 7.649 1,121,895 -0.05(-0.60%)
May 02, 2022 7.466 7.705 7.429 7.695 1,088,574 +0.20(+2.70%)
Apr 29, 2022 7.567 7.856 7.493 7.493 1,848,139 -0.14(-1.81%)
Apr 28, 2022 7.530 7.659 7.309 7.631 1,444,480 +0.17(+2.22%)
Apr 27, 2022 7.493 7.659 7.415 7.466 880,761 -0.02(-0.25%)
Apr 26, 2022 7.778 7.778 7.456 7.484 2,983,994 -0.29(-3.67%)
Apr 25, 2022 7.686 7.820 7.621 7.769 1,370,715 +0.00(+0.00%)
Apr 22, 2022 7.990 8.091 7.769 7.769 1,197,533 -0.17(-2.09%)
Apr 21, 2022 8.265 8.302 7.925 7.934 982,807 -0.21(-2.60%)
Apr 20, 2022 8.385 8.403 8.137 8.146 590,061 -0.21(-2.53%)
Apr 19, 2022 8.229 8.459 8.166 8.357 833,188 +0.14(+1.68%)
Apr 18, 2022 8.514 8.523 8.203 8.220 945,127 -0.29(-3.35%)
Apr 14, 2022 8.753 8.854 8.505 8.505 854,813 -0.32(-3.65%)
Apr 13, 2022 8.596 8.836 8.550 8.826 460,655 +0.23(+2.67%)
Apr 12, 2022 8.725 8.983 8.546 8.596 971,740 -0.04(-0.43%)
Apr 11, 2022 8.514 8.693 8.385 8.633 1,131,372 +0.05(+0.54%)
Apr 08, 2022 8.725 8.779 8.541 8.587 648,425 -0.13(-1.48%)
Apr 07, 2022 9.065 9.065 8.597 8.716 1,289,353 -0.32(-3.56%)
Apr 06, 2022 9.286 9.350 8.992 9.038 1,906,680 -0.16(-1.70%)
Apr 05, 2022 9.589 9.635 9.139 9.194 1,585,537 -0.44(-4.58%)
Apr 04, 2022 9.599 9.658 9.332 9.635 969,247 +0.11(+1.16%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.