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
Ayr Wellness Inc
(OP:
AYRWF
)
2.310
-0.080 (-3.35%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 10, 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 (%)
Sep 30, 2022
2.470
2.470
2.300
2.370
101,850
-0.03(-1.46%)
Sep 29, 2022
2.400
2.548
2.340
2.405
94,256
-0.03(-1.43%)
Sep 28, 2022
2.480
2.619
2.340
2.440
239,796
+0.12(+5.17%)
Sep 27, 2022
2.500
2.550
2.300
2.320
204,891
-0.10(-4.13%)
Sep 26, 2022
2.540
2.625
2.420
2.420
190,389
-0.12(-4.72%)
Sep 23, 2022
2.920
2.970
2.510
2.540
632,754
-0.45(-15.05%)
Sep 22, 2022
3.270
3.283
2.970
2.990
232,778
-0.20(-6.27%)
Sep 21, 2022
3.350
3.400
3.190
3.190
285,731
-0.16(-4.78%)
Sep 20, 2022
3.450
3.590
3.300
3.350
285,947
-0.16(-4.56%)
Sep 19, 2022
3.580
3.640
3.510
3.510
106,043
-0.06(-1.68%)
Sep 16, 2022
3.600
3.650
3.500
3.570
86,140
-0.09(-2.34%)
Sep 15, 2022
3.735
3.844
3.630
3.656
47,460
-0.06(-1.54%)
Sep 14, 2022
3.729
3.800
3.675
3.713
99,415
-0.02(-0.46%)
Sep 13, 2022
3.859
3.930
3.610
3.730
99,407
-0.16(-4.11%)
Sep 12, 2022
4.120
4.150
3.870
3.890
68,661
-0.16(-3.95%)
Sep 09, 2022
4.015
4.065
3.950
4.050
71,657
+0.10(+2.53%)
Sep 08, 2022
4.090
4.104
3.890
3.950
203,916
-0.14(-3.42%)
Sep 07, 2022
4.010
4.270
4.010
4.090
56,012
-0.02(-0.49%)
Sep 06, 2022
4.300
4.340
4.093
4.110
56,983
-0.18(-4.20%)
Sep 02, 2022
4.260
4.550
4.260
4.290
76,453
+0.00(+0.12%)
Sep 01, 2022
4.480
4.480
4.150
4.285
104,808
-0.16(-3.49%)
Aug 31, 2022
4.500
4.500
4.230
4.440
119,241
+0.04(+0.91%)
Aug 30, 2022
4.600
4.750
4.370
4.400
125,569
-0.17(-3.75%)
Aug 29, 2022
4.170
4.660
4.150
4.571
191,846
+0.32(+7.56%)
Aug 26, 2022
4.437
4.500
4.116
4.250
295,680
-0.04(-0.93%)
Aug 25, 2022
4.000
4.290
4.000
4.290
655,418
+0.34(+8.61%)
Aug 24, 2022
3.850
3.960
3.750
3.950
266,684
+0.16(+4.22%)
Aug 23, 2022
3.905
3.920
3.750
3.790
273,961
-0.12(-3.19%)
Aug 22, 2022
4.150
4.150
3.860
3.915
262,102
-0.22(-5.43%)
Aug 19, 2022
4.315
4.387
4.060
4.140
321,115
-0.26(-5.91%)
Aug 18, 2022
4.523
4.550
4.150
4.400
463,904
-0.14(-3.02%)
Aug 17, 2022
4.660
4.680
4.470
4.537
89,749
-0.09(-2.01%)
Aug 16, 2022
4.657
4.700
4.436
4.630
282,987
-0.01(-0.22%)
Aug 15, 2022
4.500
4.850
4.500
4.640
128,447
-0.12(-2.52%)
Aug 12, 2022
4.500
4.770
4.500
4.760
515,893
+0.16(+3.40%)
Aug 11, 2022
5.020
5.280
4.500
4.604
452,138
-0.42(-8.30%)
Aug 10, 2022
5.050
5.077
4.980
5.020
170,668
+0.06(+1.21%)
Aug 09, 2022
5.030
5.030
4.810
4.960
89,338
+0.00(+0.00%)
Aug 08, 2022
5.065
5.190
4.957
4.960
142,711
-0.06(-1.20%)
Aug 05, 2022
4.900
5.070
4.800
5.020
255,764
+0.12(+2.45%)
Aug 04, 2022
5.035
5.150
4.860
4.900
108,163
-0.15(-2.91%)
Aug 03, 2022
5.180
5.500
5.000
5.047
137,725
-0.11(-2.19%)
Aug 02, 2022
5.070
5.270
4.990
5.160
139,686
+0.12(+2.28%)
Aug 01, 2022
5.200
5.200
4.985
5.045
100,089
-0.11(-2.04%)
Jul 29, 2022
5.151
5.250
5.050
5.150
54,097
-0.06(-1.15%)
Jul 28, 2022
5.050
5.210
4.980
5.210
120,910
+0.03(+0.58%)
Jul 27, 2022
5.200
5.221
4.970
5.180
119,672
-0.02(-0.38%)
Jul 26, 2022
5.510
5.510
5.070
5.200
90,310
-0.31(-5.63%)
Jul 25, 2022
5.180
5.670
5.180
5.510
73,339
-0.13(-2.30%)
Jul 22, 2022
5.700
5.880
5.250
5.640
268,277
-0.01(-0.18%)
Jul 21, 2022
5.500
5.700
4.950
5.650
433,234
+0.45(+8.65%)
Jul 20, 2022
5.110
5.500
5.050
5.200
468,283
+0.10(+1.96%)
Jul 19, 2022
5.130
5.130
4.940
5.100
231,527
+0.10(+2.00%)
Jul 18, 2022
5.000
5.120
4.910
5.000
281,828
+0.10(+2.12%)
Jul 15, 2022
5.030
5.100
4.810
4.896
350,449
-0.14(-2.85%)
Jul 14, 2022
4.900
5.200
4.830
5.040
329,374
+0.10(+2.02%)
Jul 13, 2022
4.950
5.082
4.900
4.940
68,154
+0.01(+0.20%)
Jul 12, 2022
4.950
5.090
4.830
4.930
93,674
-0.02(-0.40%)
Jul 11, 2022
5.170
5.170
4.865
4.950
128,929
-0.20(-3.88%)
Jul 08, 2022
5.180
5.240
4.995
5.150
3,095,950
+0.03(+0.59%)
Jul 07, 2022
5.150
5.264
5.000
5.120
3,289,179
+0.03(+0.59%)
Jul 06, 2022
5.080
5.290
4.970
5.090
146,605
+0.03(+0.59%)
Jul 05, 2022
4.780
5.300
4.750
5.060
261,489
+0.14(+2.85%)
Jul 01, 2022
4.950
4.950
4.795
4.920
59,041
-0.04(-0.80%)
Jun 30, 2022
4.960
4.960
4.660
4.960
73,497
+0.06(+1.22%)
Jun 29, 2022
4.985
5.004
4.750
4.900
106,714
-0.10(-2.00%)
Jun 28, 2022
5.270
5.270
4.860
5.000
58,627
-0.13(-2.53%)
Jun 27, 2022
4.800
5.355
4.800
5.130
54,547
-0.11(-2.10%)
Jun 24, 2022
4.800
5.400
4.800
5.240
130,110
+0.30(+6.07%)
Jun 23, 2022
5.000
5.080
4.610
4.940
149,072
-0.06(-1.20%)
Jun 22, 2022
5.044
5.100
4.854
5.000
68,176
-0.09(-1.75%)
Jun 21, 2022
5.189
5.310
4.950
5.089
152,026
+0.07(+1.38%)
Jun 17, 2022
5.250
5.360
5.010
5.020
79,775
-0.21(-3.92%)
Jun 16, 2022
5.000
5.355
5.000
5.225
99,845
-0.16(-2.88%)
Jun 15, 2022
5.400
5.590
5.250
5.380
80,046
+0.00(+0.00%)
Jun 14, 2022
5.890
5.890
5.170
5.380
162,318
-0.07(-1.28%)
Jun 13, 2022
5.620
5.750
5.300
5.450
258,962
-0.44(-7.47%)
Jun 10, 2022
5.773
6.100
5.700
5.890
225,649
-0.08(-1.34%)
Jun 09, 2022
6.050
6.090
5.870
5.970
116,037
-0.10(-1.65%)
Jun 08, 2022
6.050
6.240
5.820
6.070
169,357
+0.02(+0.33%)
Jun 07, 2022
5.550
6.050
5.550
6.050
93,825
+0.30(+5.16%)
Jun 06, 2022
5.920
5.920
5.600
5.753
149,966
-0.16(-2.66%)
Jun 03, 2022
6.041
6.041
5.870
5.910
65,891
-0.04(-0.67%)
Jun 02, 2022
6.170
6.450
5.800
5.950
112,257
-0.15(-2.41%)
Jun 01, 2022
6.490
6.490
5.990
6.097
199,404
-0.28(-4.44%)
May 31, 2022
6.480
6.525
6.031
6.380
201,069
+0.24(+3.91%)
May 27, 2022
6.420
6.469
5.893
6.140
255,155
-0.26(-4.06%)
May 26, 2022
6.253
6.750
6.253
6.400
168,307
+0.13(+2.07%)
May 25, 2022
6.050
6.665
6.050
6.270
255,709
-0.12(-1.88%)
May 24, 2022
6.100
6.530
5.960
6.390
313,512
+0.17(+2.73%)
May 23, 2022
6.190
6.440
6.010
6.220
301,705
+0.33(+5.60%)
May 20, 2022
4.950
6.105
4.950
5.890
302,057
+0.87(+17.33%)
May 19, 2022
4.650
5.240
4.650
5.020
104,577
+0.24(+5.13%)
May 18, 2022
4.930
5.200
4.670
4.775
279,931
-0.22(-4.50%)
May 17, 2022
5.147
5.359
4.950
5.000
248,239
-0.07(-1.28%)
May 16, 2022
5.100
5.310
4.963
5.065
230,410
+0.14(+2.90%)
May 13, 2022
5.280
5.280
4.900
4.922
275,333
+0.16(+3.41%)
May 12, 2022
5.200
5.200
4.655
4.760
353,777
-0.21(-4.23%)
May 11, 2022
5.000
5.354
4.830
4.970
334,766
+0.05(+1.02%)
May 10, 2022
5.180
5.188
4.610
4.920
710,406
-0.04(-0.81%)
May 09, 2022
5.370
5.500
4.860
4.960
480,817
-0.63(-11.27%)
May 06, 2022
5.800
5.970
5.380
5.590
578,463
-0.16(-2.78%)
May 05, 2022
6.700
6.732
5.707
5.750
490,251
-0.93(-13.92%)
May 04, 2022
6.680
7.030
6.450
6.680
576,454
-0.15(-2.20%)
May 03, 2022
7.401
7.610
6.813
6.830
241,890
-0.56(-7.58%)
May 02, 2022
7.350
7.500
7.030
7.390
157,278
+0.12(+1.72%)
Apr 29, 2022
7.480
7.825
7.201
7.265
259,862
-0.33(-4.41%)
Apr 28, 2022
7.550
8.010
7.270
7.600
352,367
-0.31(-3.92%)
Apr 27, 2022
8.100
8.440
7.670
7.910
269,366
-0.47(-5.61%)
Apr 26, 2022
8.440
8.630
8.060
8.380
177,950
-0.06(-0.71%)
Apr 25, 2022
8.397
8.810
8.250
8.440
339,393
-0.37(-4.20%)
Apr 22, 2022
8.655
9.000
8.410
8.810
179,278
-0.14(-1.56%)
Apr 21, 2022
9.910
9.910
8.650
8.950
210,502
-0.51(-5.39%)
Apr 20, 2022
9.770
10.16
9.460
9.460
139,522
-0.43(-4.35%)
Apr 19, 2022
9.850
10.06
9.400
9.890
346,795
-0.12(-1.20%)
Apr 18, 2022
11.34
11.34
10.00
10.01
235,161
-1.33(-11.73%)
Apr 14, 2022
11.21
11.44
11.12
11.34
76,517
+0.06(+0.53%)
Apr 13, 2022
10.80
11.36
10.76
11.28
104,554
+0.36(+3.30%)
Apr 12, 2022
11.11
11.42
10.79
10.92
213,537
-0.10(-0.91%)
Apr 11, 2022
12.69
12.89
10.96
11.02
483,751
-1.74(-13.64%)
Apr 08, 2022
13.20
13.20
12.55
12.76
128,958
-0.39(-2.97%)
Apr 07, 2022
12.70
13.15
11.92
13.15
180,972
+0.53(+4.20%)
Apr 06, 2022
12.52
12.66
12.04
12.62
158,943
+0.07(+0.56%)
Apr 05, 2022
13.20
13.20
12.10
12.55
98,164
-0.18(-1.41%)
Apr 04, 2022
14.00
14.00
12.59
12.73
79,325
-0.53(-3.98%)
Apr 01, 2022
13.26
13.99
13.08
13.26
217,550
+0.01(+0.06%)
Mar 31, 2022
13.11
13.32
13.01
13.25
66,815
+0.05(+0.38%)
Mar 30, 2022
12.87
13.21
12.69
13.20
73,369
+0.33(+2.57%)
Mar 29, 2022
12.25
12.88
12.09
12.87
73,713
+0.75(+6.23%)
Mar 28, 2022
13.04
13.04
12.00
12.12
101,024
-0.70(-5.45%)
Mar 25, 2022
12.41
13.70
12.28
12.81
247,932
+0.67(+5.55%)
Mar 24, 2022
11.72
12.87
11.60
12.14
182,157
+0.22(+1.81%)
Mar 23, 2022
11.85
12.18
11.75
11.92
77,978
+0.07(+0.62%)
Mar 22, 2022
11.83
12.05
11.81
11.85
73,664
-0.05(-0.42%)
Mar 21, 2022
12.15
12.15
11.70
11.90
97,462
-0.29(-2.36%)
Mar 18, 2022
11.48
12.23
11.48
12.19
109,137
+0.58(+4.98%)
Mar 17, 2022
11.78
12.05
11.50
11.61
184,003
-0.17(-1.44%)
Mar 16, 2022
11.43
12.00
11.35
11.78
90,212
+0.39(+3.42%)
Mar 15, 2022
11.07
11.47
11.07
11.39
111,603
+0.12(+1.11%)
Mar 14, 2022
11.86
11.86
11.06
11.27
91,470
-0.59(-5.01%)
Mar 11, 2022
12.07
12.07
11.49
11.86
74,274
-0.09(-0.75%)
Mar 10, 2022
11.71
12.20
11.71
11.95
70,339
-0.14(-1.16%)
Mar 09, 2022
12.13
12.45
11.90
12.09
55,645
+0.15(+1.26%)
Mar 08, 2022
11.43
12.51
11.34
11.94
112,492
+0.44(+3.83%)
Mar 07, 2022
12.08
12.08
11.33
11.50
125,431
-0.58(-4.80%)
Mar 04, 2022
12.20
12.37
11.80
12.08
109,340
-0.15(-1.23%)
Mar 03, 2022
12.30
12.61
12.02
12.23
193,441
-0.38(-3.04%)
Mar 02, 2022
12.85
13.10
12.30
12.61
153,583
-0.29(-2.23%)
Mar 01, 2022
13.00
13.15
12.25
12.90
453,139
-0.34(-2.60%)
Feb 28, 2022
13.47
13.72
13.18
13.24
127,546
-0.26(-1.89%)
Feb 25, 2022
13.99
14.07
13.40
13.50
377,347
-0.56(-3.98%)
Feb 24, 2022
12.93
14.25
12.82
14.06
163,671
+0.28(+2.03%)
Feb 23, 2022
14.44
14.85
13.51
13.78
110,621
-0.05(-0.36%)
Feb 22, 2022
15.50
15.50
13.83
13.83
119,733
-1.07(-7.18%)
Feb 18, 2022
14.90
0
-0.09(-0.60%)
Feb 17, 2022
15.83
15.83
14.95
14.99
181,455
-0.94(-5.90%)
Feb 16, 2022
16.20
17.00
15.86
15.93
138,552
-0.15(-0.93%)
Feb 15, 2022
16.40
16.75
16.00
16.08
96,032
+0.31(+1.97%)
Feb 14, 2022
15.68
17.03
15.48
15.77
132,368
+0.08(+0.51%)
Feb 11, 2022
15.90
16.81
15.49
15.69
229,117
+0.24(+1.56%)
Feb 10, 2022
16.91
18.44
15.25
15.45
349,199
-1.46(-8.64%)
Feb 09, 2022
15.28
16.91
15.21
16.91
304,589
+1.74(+11.47%)
Feb 08, 2022
14.33
15.17
14.02
15.17
238,449
+0.97(+6.83%)
Feb 07, 2022
13.80
14.64
13.43
14.20
266,896
+0.65(+4.80%)
Feb 04, 2022
12.59
14.10
12.59
13.55
284,406
+0.53(+4.07%)
Feb 03, 2022
13.54
13.00
13.02
240,851
-0.73(-5.31%)
Feb 02, 2022
14.05
14.36
13.65
13.75
215,452
-0.50(-3.51%)
Feb 01, 2022
14.21
14.55
13.63
14.25
153,121
+0.61(+4.45%)
Jan 31, 2022
13.10
13.79
12.77
13.64
133,510
+0.54(+4.14%)
Jan 28, 2022
13.24
13.30
12.75
13.10
142,123
-0.12(-0.91%)
Jan 27, 2022
15.70
15.70
13.22
13.22
217,379
-1.24(-8.58%)
Jan 26, 2022
15.34
15.45
14.36
14.46
126,460
-0.44(-2.95%)
Jan 25, 2022
15.96
15.96
14.55
14.90
116,077
-0.55(-3.56%)
Jan 24, 2022
13.92
15.45
13.13
15.45
593,406
+0.52(+3.48%)
Jan 21, 2022
15.63
15.63
14.54
14.93
223,841
-0.94(-5.92%)
Jan 20, 2022
16.50
16.80
15.11
15.87
226,877
-0.78(-4.68%)
Jan 19, 2022
16.73
16.82
15.77
16.65
252,186
-0.09(-0.54%)
Jan 18, 2022
16.51
16.95
16.45
16.74
72,434
-0.10(-0.59%)
Jan 14, 2022
16.84
0
-0.06(-0.37%)
Jan 13, 2022
17.04
17.27
16.39
16.90
281,447
-0.22(-1.27%)
Jan 12, 2022
15.39
17.12
15.39
17.12
205,090
+0.72(+4.39%)
Jan 11, 2022
16.16
16.49
15.85
16.40
103,825
+0.29(+1.82%)
Jan 10, 2022
15.79
16.23
15.05
16.11
205,851
+0.32(+2.01%)
Jan 07, 2022
15.10
16.34
14.86
15.79
129,340
+0.44(+2.87%)
Jan 06, 2022
14.01
15.61
13.54
15.35
227,308
+1.09(+7.68%)
Jan 05, 2022
15.00
16.01
14.10
14.26
109,805
-0.94(-6.22%)
Jan 04, 2022
15.69
15.90
14.78
15.20
83,976
-0.45(-2.88%)
Jan 03, 2022
15.50
16.21
15.35
15.65
144,948
+0.47(+3.10%)
Dec 31, 2021
14.95
15.20
14.35
15.18
195,612
+0.43(+2.92%)
Dec 30, 2021
13.98
15.00
13.98
14.75
234,702
+0.30(+2.08%)
Dec 29, 2021
14.32
14.56
13.80
14.45
279,483
+0.35(+2.48%)
Dec 28, 2021
14.55
14.89
13.78
14.10
229,921
-0.55(-3.75%)
Dec 27, 2021
15.15
15.19
14.59
14.65
209,254
+0.04(+0.27%)
Dec 23, 2021
13.95
15.05
13.85
14.61
343,598
+0.72(+5.21%)
Dec 22, 2021
13.00
13.93
12.50
13.89
238,577
+1.18(+9.25%)
Dec 21, 2021
12.43
12.92
12.38
12.71
212,760
+0.28(+2.26%)
Dec 20, 2021
12.16
12.79
12.16
12.43
204,406
-0.45(-3.49%)
Dec 17, 2021
12.45
13.27
12.26
12.88
180,254
+0.04(+0.31%)
Dec 16, 2021
12.65
13.28
12.51
12.84
164,454
+0.15(+1.18%)
Dec 15, 2021
12.84
13.19
12.30
12.69
487,974
-0.50(-3.79%)
Dec 14, 2021
13.91
14.07
12.82
13.19
477,566
-0.70(-5.04%)
Dec 13, 2021
14.48
14.50
13.69
13.89
304,984
-0.61(-4.21%)
Dec 10, 2021
14.57
14.73
14.30
14.50
150,625
+0.00(+0.00%)
Dec 09, 2021
15.71
15.71
14.18
14.50
259,608
-0.22(-1.49%)
Dec 08, 2021
14.49
15.15
14.00
14.72
262,942
+0.30(+2.08%)
Dec 07, 2021
14.13
15.05
14.09
14.42
365,084
+0.32(+2.27%)
Dec 06, 2021
15.03
15.52
14.04
14.10
376,222
-0.93(-6.19%)
Dec 03, 2021
15.68
16.00
14.92
15.03
284,794
-0.42(-2.72%)
Dec 02, 2021
15.16
16.00
14.86
15.45
331,922
-0.14(-0.90%)
Dec 01, 2021
16.40
16.70
15.20
15.59
336,193
-0.71(-4.35%)
Nov 30, 2021
17.40
17.53
15.58
16.30
321,338
-0.85(-4.96%)
Nov 29, 2021
18.47
19.03
17.00
17.15
250,138
-1.06(-5.82%)
Nov 26, 2021
17.65
18.68
17.40
18.21
47,664
+0.21(+1.17%)
Nov 24, 2021
17.35
19.17
17.35
18.00
122,422
-0.02(-0.14%)
Nov 23, 2021
18.55
18.57
17.35
18.02
304,216
+0.75(+4.37%)
Nov 22, 2021
19.00
20.31
16.68
17.27
749,923
-2.33(-11.89%)
Nov 19, 2021
19.82
20.95
19.20
19.60
92,190
-0.46(-2.29%)
Nov 18, 2021
21.01
20.23
19.60
20.06
550,826
-1.61(-7.43%)
Nov 17, 2021
21.00
21.87
20.62
21.67
79,098
-0.15(-0.69%)
Nov 16, 2021
21.51
22.75
20.90
21.82
204,188
-0.71(-3.15%)
Nov 15, 2021
22.80
24.98
21.76
22.53
401,064
-0.22(-0.97%)
Nov 12, 2021
23.96
23.96
22.50
22.75
558,949
+0.41(+1.84%)
Nov 11, 2021
20.64
23.43
20.64
22.34
378,859
+0.93(+4.34%)
Nov 10, 2021
21.68
21.41
470,018
-0.26(-1.20%)
Nov 09, 2021
21.94
22.42
20.64
21.67
683,304
+0.07(+0.32%)
Nov 08, 2021
20.65
22.47
20.45
21.60
763,339
+1.17(+5.71%)
Nov 05, 2021
19.00
20.89
18.01
20.43
354,683
+2.33(+12.89%)
Nov 04, 2021
19.16
19.22
18.10
18.10
308,665
-1.12(-5.83%)
Nov 03, 2021
20.16
20.60
19.18
19.22
308,571
-1.28(-6.24%)
Nov 02, 2021
21.31
21.86
20.45
20.50
182,415
-1.29(-5.92%)
Nov 01, 2021
22.44
21.87
21.25
21.79
186,025
-0.08(-0.37%)
Oct 29, 2021
21.16
22.26
20.65
21.87
88,163
+1.02(+4.89%)
Oct 28, 2021
22.68
22.68
20.64
20.85
146,777
-0.28(-1.33%)
Oct 27, 2021
21.20
21.80
20.75
21.13
137,081
-0.22(-1.03%)
Oct 26, 2021
22.96
21.25
21.35
80,625
-0.40(-1.84%)
Oct 25, 2021
22.75
22.75
21.29
21.75
71,584
+0.47(+2.21%)
Oct 22, 2021
21.06
22.15
21.06
21.28
62,547
-0.48(-2.21%)
Oct 21, 2021
21.91
22.31
21.50
21.76
114,948
+0.00(+0.00%)
Oct 20, 2021
22.64
23.00
21.76
21.76
115,136
-0.89(-3.93%)
Oct 19, 2021
21.11
22.94
21.11
22.65
110,289
+0.86(+3.95%)
Oct 18, 2021
22.59
22.60
21.62
21.79
128,173
-0.80(-3.52%)
Oct 15, 2021
22.38
23.90
22.38
22.59
57,989
+0.09(+0.38%)
Oct 14, 2021
23.00
23.73
22.23
22.50
66,979
-0.69(-2.98%)
Oct 13, 2021
23.84
24.02
22.76
23.19
189,277
-0.66(-2.77%)
Oct 12, 2021
24.12
24.71
23.84
23.85
54,122
-0.44(-1.81%)
Oct 11, 2021
24.12
25.00
24.12
24.29
28,732
-0.17(-0.70%)
Oct 08, 2021
24.12
25.28
24.12
24.46
37,988
-0.64(-2.55%)
Oct 07, 2021
25.75
26.00
25.10
25.10
51,525
-0.90(-3.46%)
Oct 06, 2021
24.58
26.19
24.32
26.00
120,833
+0.95(+3.79%)
Oct 05, 2021
25.77
25.77
24.38
25.05
51,812
+0.40(+1.62%)
Oct 04, 2021
24.18
25.64
24.18
24.65
67,401
-1.43(-5.48%)
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.