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

Fire & Flower Holdings Corp (OP: FFLWF )

0.1200 UNCHANGED
Last Price Updated: 10:16 AM EDT, Jun 6, 2023 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, 2020 0.3101 0.3256 0.2950 0.3000 18,130 -0.00(-1.32%)
Mar 30, 2020 0.3085 0.3320 0.2810 0.3040 75,567 -0.01(-4.10%)
Mar 27, 2020 0.3420 0.3485 0.3085 0.3170 71,400 -0.01(-3.06%)
Mar 26, 2020 0.3105 0.3721 0.2962 0.3270 234,593 +0.05(+16.79%)
Mar 25, 2020 0.2956 0.3170 0.2744 0.2800 121,375 -0.01(-3.11%)
Mar 24, 2020 0.2500 0.3020 0.2500 0.2890 59,434 +0.03(+11.33%)
Mar 23, 2020 0.2650 0.3000 0.2476 0.2596 40,772 -0.01(-2.07%)
Mar 20, 2020 0.2477 0.3062 0.2477 0.2651 241,800 +0.03(+11.57%)
Mar 19, 2020 0.2150 0.2419 0.2150 0.2376 162,657 +0.03(+11.86%)
Mar 18, 2020 0.2363 0.2400 0.1863 0.2124 216,437 -0.02(-8.92%)
Mar 17, 2020 0.2500 0.2560 0.2280 0.2332 185,551 -0.04(-13.63%)
Mar 16, 2020 0.2452 0.2900 0.1900 0.2700 62,169 -0.03(-10.00%)
Mar 13, 2020 0.2590 0.3149 0.2590 0.3000 105,000 +0.05(+19.52%)
Mar 12, 2020 0.2100 0.2880 0.2100 0.2510 227,758 -0.04(-13.12%)
Mar 11, 2020 0.3340 0.3443 0.2685 0.2889 252,670 -0.06(-16.89%)
Mar 10, 2020 0.3770 0.4063 0.3399 0.3476 131,864 -0.02(-4.58%)
Mar 09, 2020 0.3940 0.4000 0.3200 0.3643 500,410 -0.06(-13.22%)
Mar 06, 2020 0.4400 0.4496 0.4079 0.4198 137,700 -0.03(-6.71%)
Mar 05, 2020 0.4700 0.4889 0.4500 0.4500 69,712 -0.01(-1.92%)
Mar 04, 2020 0.4685 0.4885 0.4567 0.4588 53,993 -0.01(-1.46%)
Mar 03, 2020 0.5210 0.5210 0.4600 0.4656 104,701 -0.01(-3.00%)
Mar 02, 2020 0.4340 0.4892 0.4313 0.4800 261,042 +0.05(+12.52%)
Feb 28, 2020 0.4100 0.4584 0.3872 0.4266 164,300 +0.02(+4.05%)
Feb 27, 2020 0.4664 0.4860 0.3994 0.4100 351,605 -0.09(-17.69%)
Feb 26, 2020 0.5470 0.5532 0.4830 0.4981 199,552 -0.03(-5.84%)
Feb 25, 2020 0.6050 0.6050 0.5210 0.5290 180,250 -0.06(-10.34%)
Feb 24, 2020 0.6120 0.6120 0.5800 0.5900 60,944 -0.04(-5.60%)
Feb 21, 2020 0.6696 0.6696 0.6150 0.6250 39,600 -0.02(-3.10%)
Feb 20, 2020 0.6503 0.6710 0.6301 0.6450 101,398 +0.00(+0.06%)
Feb 19, 2020 0.6468 0.6500 0.5950 0.6446 138,390 +0.01(+2.32%)
Feb 18, 2020 0.6590 0.6645 0.6280 0.6300 115,579 -0.02(-3.73%)
Feb 14, 2020 0.6240 0.6665 0.6240 0.6544 39,800 +0.04(+6.56%)
Feb 13, 2020 0.5940 0.6316 0.5940 0.6141 25,429 +0.01(+0.87%)
Feb 12, 2020 0.5560 0.6316 0.5560 0.6088 111,596 +0.01(+1.47%)
Feb 11, 2020 0.6500 0.6500 0.5806 0.6000 280,582 -0.03(-4.78%)
Feb 10, 2020 0.6340 0.6640 0.6300 0.6301 115,180 -0.01(-1.55%)
Feb 07, 2020 0.6765 0.6800 0.6400 0.6400 111,400 -0.05(-6.60%)
Feb 06, 2020 0.7270 0.7270 0.6800 0.6852 108,660 -0.04(-5.81%)
Feb 05, 2020 0.7500 0.7500 0.7100 0.7275 93,313 -0.02(-2.44%)
Feb 04, 2020 0.7100 0.7600 0.7100 0.7457 99,701 +0.03(+3.64%)
Feb 03, 2020 0.7118 0.7351 0.6969 0.7195 128,698 -0.01(-1.52%)
Jan 31, 2020 0.7900 0.7900 0.7200 0.7306 245,600 -0.06(-7.57%)
Jan 30, 2020 0.7950 0.7962 0.7800 0.7904 36,868 -0.01(-0.95%)
Jan 29, 2020 0.8136 0.8237 0.7976 0.7980 27,723 -0.02(-2.68%)
Jan 28, 2020 0.8560 0.8560 0.8135 0.8200 57,433 -0.01(-1.35%)
Jan 27, 2020 0.7991 0.8625 0.7783 0.8312 141,561 +0.00(+0.14%)
Jan 24, 2020 0.8300 0.8427 0.7850 0.8300 82,400 +0.00(+0.24%)
Jan 23, 2020 0.8765 0.8837 0.7968 0.8280 262,130 -0.04(-4.83%)
Jan 22, 2020 0.8942 0.9200 0.8630 0.8700 237,646 -0.00(-0.45%)
Jan 21, 2020 0.8650 0.8930 0.8374 0.8739 224,607 +0.00(+0.45%)
Jan 17, 2020 0.7935 0.9160 0.7935 0.8700 170,500 +0.06(+7.77%)
Jan 16, 2020 0.8330 0.8330 0.7844 0.8073 110,896 -0.02(-2.72%)
Jan 15, 2020 0.8250 0.8299 0.7948 0.8299 89,557 +0.04(+5.05%)
Jan 14, 2020 0.8176 0.8249 0.7759 0.7900 86,573 -0.02(-1.86%)
Jan 13, 2020 0.7640 0.8300 0.7227 0.8050 230,624 +0.08(+11.76%)
Jan 10, 2020 0.7310 0.7720 0.7200 0.7203 112,600 -0.03(-4.20%)
Jan 09, 2020 0.7700 0.7700 0.7127 0.7519 132,693 +0.01(+1.61%)
Jan 08, 2020 0.6880 0.7572 0.6630 0.7400 289,065 +0.07(+9.78%)
Jan 07, 2020 0.6600 0.6741 0.6247 0.6741 303,430 +0.02(+3.53%)
Jan 06, 2020 0.6727 0.7060 0.6200 0.6511 165,485 -0.04(-5.50%)
Jan 03, 2020 0.6730 0.6984 0.6725 0.6890 22,800 -0.01(-2.08%)
Jan 02, 2020 0.7120 0.7120 0.6720 0.7036 57,708 +0.01(+1.22%)
Dec 31, 2019 0.6900 0.7061 0.6637 0.6951 29,300 +0.02(+2.81%)
Dec 30, 2019 0.6779 0.6795 0.6281 0.6761 81,335 -0.01(-2.01%)
Dec 27, 2019 0.6927 0.7070 0.6700 0.6900 87,500 -0.02(-3.16%)
Dec 26, 2019 0.6685 0.7199 0.6500 0.7125 32,370 +0.02(+3.55%)
Dec 24, 2019 0.6972 0.6972 0.6731 0.6881 21,900 -0.01(-0.85%)
Dec 23, 2019 0.6780 0.7043 0.6780 0.6940 52,112 -0.01(-0.86%)
Dec 20, 2019 0.7080 0.7117 0.7000 0.7000 23,000 -0.00(-0.43%)
Dec 19, 2019 0.6888 0.7110 0.6820 0.7030 30,499 +0.01(+1.17%)
Dec 18, 2019 0.6820 0.7141 0.6700 0.6949 70,434 +0.02(+2.49%)
Dec 17, 2019 0.6901 0.6957 0.6626 0.6780 74,462 -0.01(-1.44%)
Dec 16, 2019 0.7050 0.7143 0.6660 0.6879 86,859 +0.01(+1.91%)
Dec 13, 2019 0.7120 0.7776 0.6700 0.6750 221,600 -0.01(-1.46%)
Dec 12, 2019 0.6262 0.6850 0.6262 0.6850 43,550 +0.08(+13.75%)
Dec 11, 2019 0.6201 0.6201 0.5950 0.6022 76,394 -0.01(-2.08%)
Dec 10, 2019 0.6481 0.6481 0.6010 0.6150 27,490 -0.02(-2.38%)
Dec 09, 2019 0.6230 0.6500 0.6230 0.6300 64,016 +0.03(+4.69%)
Dec 06, 2019 0.6069 0.6120 0.5937 0.6018 20,200 +0.00(+0.05%)
Dec 05, 2019 0.6251 0.6276 0.5978 0.6015 80,334 -0.02(-2.65%)
Dec 04, 2019 0.6300 0.6320 0.6100 0.6179 60,134 -0.00(-0.34%)
Dec 03, 2019 0.6288 0.6657 0.6200 0.6200 30,923 -0.01(-1.49%)
Dec 02, 2019 0.6942 0.6980 0.6293 0.6294 58,794 -0.03(-4.64%)
Nov 29, 2019 0.6657 0.6779 0.6600 0.6600 37,000 -0.03(-3.94%)
Nov 27, 2019 0.6502 0.6903 0.6304 0.6871 229,000 +0.01(+2.16%)
Nov 26, 2019 0.7117 0.7117 0.6465 0.6726 189,810 -0.03(-3.91%)
Nov 25, 2019 0.7240 0.7300 0.6862 0.7000 86,876 -0.02(-3.34%)
Nov 22, 2019 0.7965 0.7965 0.7242 0.7242 89,400 -0.05(-5.95%)
Nov 21, 2019 0.7720 0.8170 0.7520 0.7700 105,521 +0.01(+0.65%)
Nov 20, 2019 0.7172 0.7875 0.7124 0.7650 238,344 +0.11(+16.08%)
Nov 19, 2019 0.6256 0.6836 0.5916 0.6590 101,856 +0.04(+6.29%)
Nov 18, 2019 0.6116 0.6200 0.5800 0.6200 182,720 +0.01(+2.19%)
Nov 15, 2019 0.6003 0.6090 0.5610 0.6067 465,600 +0.01(+1.05%)
Nov 14, 2019 0.5860 0.6304 0.5620 0.6004 170,520 -0.04(-6.19%)
Nov 13, 2019 0.6750 0.6999 0.6400 0.6400 121,966 -0.04(-5.91%)
Nov 12, 2019 0.7250 0.7250 0.6708 0.6802 160,351 -0.04(-6.18%)
Nov 11, 2019 0.7850 0.7850 0.7200 0.7250 41,953 -0.03(-3.85%)
Nov 08, 2019 0.7223 0.7550 0.7100 0.7540 47,000 +0.02(+3.08%)
Nov 07, 2019 0.7792 0.7846 0.7300 0.7315 48,407 -0.02(-2.86%)
Nov 06, 2019 0.7387 0.7537 0.7000 0.7530 129,630 +0.00(+0.40%)
Nov 05, 2019 0.7664 0.7664 0.7407 0.7500 30,043 -0.03(-3.47%)
Nov 04, 2019 0.8200 0.8200 0.7670 0.7770 108,113 -0.00(-0.38%)
Nov 01, 2019 0.8110 0.8176 0.7760 0.7800 106,700 -0.03(-4.29%)
Oct 31, 2019 0.8215 0.8259 0.8000 0.8150 27,668 +0.01(+0.67%)
Oct 30, 2019 0.8354 0.8409 0.8051 0.8096 67,272 -0.03(-3.18%)
Oct 29, 2019 0.8750 0.8871 0.8043 0.8362 77,954 -0.04(-5.10%)
Oct 28, 2019 0.9057 0.9200 0.8680 0.8811 55,269 -0.03(-2.99%)
Oct 25, 2019 0.8900 0.9126 0.8672 0.9083 42,100 +0.04(+4.75%)
Oct 24, 2019 0.8930 0.8930 0.8500 0.8671 82,592 -0.02(-2.03%)
Oct 23, 2019 0.9090 0.9090 0.8500 0.8851 44,359 +0.02(+2.44%)
Oct 22, 2019 0.8979 0.9046 0.8600 0.8640 73,258 -0.05(-5.57%)
Oct 21, 2019 0.8940 0.9370 0.8940 0.9150 31,266 +0.00(+0.00%)
Oct 18, 2019 0.9285 0.9420 0.9037 0.9150 28,200 -0.03(-3.42%)
Oct 17, 2019 0.9670 0.9670 0.9037 0.9474 53,766 +0.03(+2.98%)
Oct 16, 2019 0.9210 0.9700 0.8940 0.9200 86,930 -0.03(-3.39%)
Oct 15, 2019 0.8930 0.9600 0.8930 0.9523 220,867 +0.08(+9.46%)
Oct 14, 2019 0.9156 0.9299 0.8383 0.8700 45,415 -0.02(-2.47%)
Oct 11, 2019 0.8700 0.9300 0.8500 0.8920 135,000 -0.03(-3.04%)
Oct 10, 2019 0.9300 0.9442 0.8920 0.9200 68,526 -0.02(-1.69%)
Oct 09, 2019 0.8976 0.9358 0.8768 0.9358 39,348 +0.05(+5.48%)
Oct 08, 2019 0.9051 0.9112 0.8833 0.8872 36,375 -0.01(-1.18%)
Oct 07, 2019 0.9250 0.9280 0.8800 0.8978 54,986 -0.02(-2.41%)
Oct 04, 2019 0.9550 0.9550 0.9000 0.9200 115,500 -0.03(-3.18%)
Oct 03, 2019 0.9000 0.9746 0.9000 0.9502 78,601 +0.04(+4.20%)
Oct 02, 2019 0.8080 0.9300 0.7950 0.9119 273,083 +0.04(+5.09%)
Oct 01, 2019 0.8845 0.9019 0.8643 0.8677 84,384 -0.03(-2.85%)
Sep 30, 2019 0.9410 0.9637 0.8400 0.8932 281,477 -0.05(-4.98%)
Sep 27, 2019 0.9694 0.9858 0.9350 0.9400 151,200 -0.04(-4.11%)
Sep 26, 2019 0.9929 0.9930 0.9400 0.9803 90,137 +0.00(+0.14%)
Sep 25, 2019 1.015 1.030 0.9298 0.9789 337,171 -0.03(-3.08%)
Sep 24, 2019 1.068 1.069 0.9924 1.010 158,611 -0.07(-6.91%)
Sep 23, 2019 1.110 1.110 1.045 1.085 43,843 +0.02(+2.36%)
Sep 20, 2019 1.100 1.110 1.050 1.060 195,800 -0.08(-7.02%)
Sep 19, 2019 1.183 1.194 1.140 1.140 92,172 -0.04(-3.39%)
Sep 18, 2019 1.225 1.245 1.175 1.180 456,291 -0.03(-2.54%)
Sep 17, 2019 1.280 1.280 1.170 1.211 220,227 +0.02(+1.75%)
Sep 16, 2019 1.250 1.280 1.180 1.190 308,410 +0.01(+0.85%)
Sep 13, 2019 1.107 1.180 1.100 1.180 170,500 +0.05(+4.42%)
Sep 12, 2019 1.104 1.130 1.090 1.130 87,708 +0.01(+0.45%)
Sep 11, 2019 1.088 1.130 1.060 1.125 74,393 +0.06(+6.12%)
Sep 10, 2019 1.120 1.122 1.060 1.060 66,275 -0.06(-5.36%)
Sep 09, 2019 1.120 1.140 1.083 1.120 125,361 +0.01(+0.90%)
Sep 06, 2019 1.079 1.125 1.050 1.110 86,600 +0.04(+4.13%)
Sep 05, 2019 1.040 1.069 1.030 1.066 54,808 +0.02(+1.62%)
Sep 04, 2019 1.031 1.050 1.009 1.049 78,443 +0.05(+4.90%)
Sep 03, 2019 1.006 1.020 0.9670 1.000 95,607 +0.03(+2.56%)
Aug 30, 2019 1.010 1.010 0.9735 0.9750 53,500 -0.01(-0.80%)
Aug 29, 2019 0.8954 0.9979 0.8900 0.9829 73,771 +0.07(+7.22%)
Aug 28, 2019 0.9700 0.9700 0.7998 0.9167 172,763 -0.04(-4.51%)
Aug 27, 2019 0.9700 0.9900 0.9131 0.9600 140,633 -0.03(-2.96%)
Aug 26, 2019 0.9900 1.050 0.9379 0.9893 117,139 -0.02(-2.05%)
Aug 23, 2019 1.056 1.056 0.9800 1.010 204,600 -0.04(-3.38%)
Aug 22, 2019 1.041 1.057 1.010 1.045 73,301 -0.00(-0.45%)
Aug 21, 2019 1.050 1.067 1.020 1.050 205,292 -0.01(-0.94%)
Aug 20, 2019 1.069 1.075 1.030 1.060 59,309 -0.00(-0.09%)
Aug 19, 2019 1.099 1.130 1.050 1.061 180,785 -0.01(-0.84%)
Aug 16, 2019 1.065 1.100 1.050 1.070 279,800 +0.04(+3.88%)
Aug 15, 2019 1.092 1.100 1.000 1.030 194,507 -0.08(-7.08%)
Aug 14, 2019 1.143 1.143 1.080 1.109 88,459 -0.02(-1.90%)
Aug 13, 2019 1.131 1.150 1.091 1.130 114,703 +0.01(+0.90%)
Aug 12, 2019 1.070 1.140 1.040 1.120 265,973 +0.08(+7.68%)
Aug 09, 2019 1.050 1.063 1.020 1.040 38,300 -0.01(-0.95%)
Aug 08, 2019 1.048 1.070 1.015 1.050 177,983 +0.03(+3.36%)
Aug 07, 2019 1.020 1.034 0.9900 1.016 52,024 -0.02(-1.75%)
Aug 06, 2019 1.000 1.062 1.000 1.034 188,921 +0.01(+1.12%)
Aug 05, 2019 1.030 1.050 0.9900 1.022 61,848 -0.01(-0.73%)
Aug 02, 2019 1.040 1.050 0.9842 1.030 136,300 +0.03(+3.25%)
Aug 01, 2019 1.045 1.045 0.9800 0.9976 84,149 -0.01(-1.23%)
Jul 31, 2019 1.001 1.030 0.9770 1.010 46,172 +0.02(+2.02%)
Jul 30, 2019 1.012 1.020 0.9607 0.9900 130,938 -0.03(-2.93%)
Jul 29, 2019 1.080 1.113 0.9900 1.020 160,475 -0.00(-0.01%)
Jul 26, 2019 1.040 1.040 0.9900 1.020 195,300 +0.02(+1.69%)
Jul 25, 2019 1.012 1.060 0.9790 1.003 224,174 +0.03(+3.40%)
Jul 24, 2019 1.030 1.111 0.9400 0.9700 672,659 +0.13(+15.39%)
Jul 23, 2019 0.8157 0.8640 0.7550 0.8406 237,891 +0.02(+2.30%)
Jul 22, 2019 0.9000 0.9000 0.8030 0.8217 100,202 -0.04(-5.01%)
Jul 19, 2019 0.7865 0.8846 0.7800 0.8650 52,100 +0.10(+13.22%)
Jul 18, 2019 0.7440 0.7903 0.7440 0.7640 40,460 +0.00(+0.37%)
Jul 17, 2019 0.7795 0.7825 0.7612 0.7612 27,241 -0.01(-1.14%)
Jul 16, 2019 0.7783 0.7858 0.7500 0.7700 72,437 -0.01(-1.28%)
Jul 15, 2019 0.8120 0.8260 0.7500 0.7800 248,133 +0.00(+0.13%)
Jul 12, 2019 0.8389 0.8660 0.7600 0.7790 347,200 -0.04(-5.46%)
Jul 11, 2019 0.8392 0.8753 0.8075 0.8240 73,323 +0.01(+0.94%)
Jul 10, 2019 0.8890 0.8890 0.8163 0.8163 19,908 -0.02(-2.82%)
Jul 09, 2019 0.8755 0.9010 0.8400 0.8400 35,557 -0.03(-2.89%)
Jul 08, 2019 0.9040 0.9236 0.8550 0.8650 56,075 -0.04(-3.89%)
Jul 05, 2019 0.9288 0.9350 0.8561 0.9000 40,900 -0.02(-1.64%)
Jul 03, 2019 0.9205 0.9400 0.9144 0.9150 32,700 +0.02(+1.67%)
Jul 02, 2019 0.8866 0.9300 0.8866 0.9000 67,979 +0.03(+3.12%)
Jul 01, 2019 0.9400 0.9400 0.8550 0.8728 42,683 +0.01(+0.73%)
Jun 28, 2019 0.8725 0.8954 0.8500 0.8665 161,200 +0.03(+4.08%)
Jun 27, 2019 0.8000 0.8599 0.8000 0.8325 126,295 +0.04(+5.51%)
Jun 26, 2019 0.7215 0.8499 0.7215 0.7890 110,441 +0.07(+9.83%)
Jun 25, 2019 0.7125 0.7420 0.7100 0.7184 174,767 -0.00(-0.13%)
Jun 24, 2019 0.7618 0.7630 0.7070 0.7193 82,427 -0.04(-5.23%)
Jun 21, 2019 0.7290 0.7590 0.7290 0.7590 28,100 +0.01(+1.20%)
Jun 20, 2019 0.7380 0.7716 0.7139 0.7500 26,682 -0.01(-1.32%)
Jun 19, 2019 0.7920 0.7920 0.7396 0.7600 47,157 -0.00(-0.52%)
Jun 18, 2019 0.7810 0.7810 0.7400 0.7640 66,021 +0.01(+0.90%)
Jun 17, 2019 0.6962 0.7590 0.6896 0.7572 66,635 +0.05(+6.65%)
Jun 14, 2019 0.7200 0.7505 0.7000 0.7100 108,500 -0.05(-6.08%)
Jun 13, 2019 0.7950 0.7976 0.7300 0.7560 93,266 -0.03(-4.40%)
Jun 12, 2019 0.8300 0.8300 0.7724 0.7908 150,660 -0.04(-4.71%)
Jun 11, 2019 0.8555 0.8555 0.8243 0.8299 23,790 -0.01(-1.46%)
Jun 10, 2019 0.8150 0.8700 0.8150 0.8422 128,713 +0.01(+1.51%)
Jun 07, 2019 0.7680 0.8383 0.7680 0.8297 82,700 +0.06(+7.47%)
Jun 06, 2019 0.8060 0.8060 0.6976 0.7720 188,666 -0.01(-1.81%)
Jun 05, 2019 0.8090 0.8770 0.7862 0.7862 442,399 -0.01(-1.73%)
Jun 04, 2019 0.8700 0.8850 0.7900 0.8000 136,735 -0.07(-8.15%)
Jun 03, 2019 0.9242 0.9500 0.8700 0.8710 92,622 -0.05(-5.27%)
May 31, 2019 0.9048 0.9206 0.8701 0.9195 101,200 -0.01(-0.87%)
May 30, 2019 0.9600 0.9600 0.9059 0.9276 26,445 -0.01(-0.63%)
May 29, 2019 0.9451 0.9636 0.9140 0.9335 67,181 -0.01(-1.23%)
May 28, 2019 0.9316 0.9975 0.9100 0.9451 191,459 +0.03(+3.31%)
May 24, 2019 0.8890 0.9200 0.8890 0.9148 44,500 +0.02(+2.79%)
May 23, 2019 0.8880 0.9340 0.8854 0.8900 164,824 -0.04(-4.73%)
May 22, 2019 0.9320 0.9675 0.9200 0.9342 68,988 -0.02(-1.66%)
May 21, 2019 0.9590 0.9950 0.9470 0.9500 80,948 -0.00(-0.11%)
May 20, 2019 0.9000 1.030 0.9000 0.9510 107,922 -0.02(-2.06%)
May 17, 2019 0.9900 0.9900 0.9648 0.9710 122,100 -0.02(-1.92%)
May 16, 2019 0.9660 1.039 0.9500 0.9900 272,657 +0.03(+2.76%)
May 15, 2019 1.004 1.004 0.9500 0.9634 74,597 -0.01(-1.50%)
May 14, 2019 0.9735 1.023 0.9700 0.9781 65,346 +0.01(+0.99%)
May 13, 2019 1.040 1.040 0.9600 0.9685 56,055 -0.01(-1.37%)
May 10, 2019 1.000 1.000 0.9521 0.9820 80,600 +0.02(+2.25%)
May 09, 2019 1.045 1.070 0.9500 0.9604 127,929 -0.07(-6.76%)
May 08, 2019 1.100 1.100 1.020 1.030 64,748 -0.02(-1.90%)
May 07, 2019 1.028 1.090 1.000 1.050 389,289 +0.02(+1.89%)
May 06, 2019 1.060 1.150 1.010 1.030 177,864 +0.00(+0.05%)
May 03, 2019 0.9940 1.030 0.9850 1.030 38,300 +0.00(+0.00%)
May 02, 2019 1.022 1.050 1.000 1.030 62,752 +0.00(+0.20%)
May 01, 2019 1.040 1.040 1.000 1.028 113,525 +0.03(+2.89%)
Apr 30, 2019 0.9836 1.020 0.9628 0.9990 48,101 +0.01(+1.42%)
Apr 29, 2019 1.007 1.010 0.9600 0.9850 99,323 -0.03(-2.48%)
Apr 26, 2019 0.9900 1.020 0.9858 1.010 41,500 +0.02(+1.88%)
Apr 25, 2019 1.030 1.030 0.9745 0.9914 35,949 -0.04(-3.75%)
Apr 24, 2019 0.9834 1.040 0.9711 1.030 62,306 +0.04(+3.82%)
Apr 23, 2019 1.030 1.040 0.9530 0.9921 76,276 -0.02(-1.77%)
Apr 22, 2019 0.9470 1.010 0.9337 1.010 65,977 +0.08(+8.58%)
Apr 18, 2019 0.9588 0.9810 0.9095 0.9302 126,600 -0.04(-4.18%)
Apr 17, 2019 1.140 1.140 0.9403 0.9708 82,092 -0.01(-1.40%)
Apr 16, 2019 0.9795 1.130 0.9481 0.9846 71,371 +0.01(+1.51%)
Apr 15, 2019 1.041 1.115 0.9600 0.9700 110,640 -0.05(-4.57%)
Apr 12, 2019 1.105 1.160 0.9878 1.016 101,900 +0.02(+1.65%)
Apr 11, 2019 1.075 1.115 1.000 1.000 113,426 -0.05(-4.76%)
Apr 10, 2019 1.030 1.050 1.010 1.050 50,430 +0.04(+3.96%)
Apr 09, 2019 1.055 1.070 1.010 1.010 321,651 -0.01(-0.98%)
Apr 08, 2019 1.023 1.080 1.000 1.020 211,981 -0.02(-1.91%)
Apr 05, 2019 1.056 1.094 1.010 1.040 89,000 +0.01(+0.51%)
Apr 04, 2019 1.089 1.200 1.007 1.035 81,020 -0.04(-3.31%)
Apr 03, 2019 1.005 1.126 1.005 1.070 136,141 -0.02(-2.11%)
Apr 02, 2019 1.032 1.100 1.010 1.093 78,255 +0.07(+7.17%)
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.