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
The Supreme Cannabis Company Inc
(TSX:
FIRE
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Mar 31, 2020
0.2800
0.3100
0.2700
0.2800
558,347
-0.01(-3.45%)
Mar 30, 2020
0.3300
0.3300
0.2900
0.2900
1,023,758
-0.03(-9.38%)
Mar 27, 2020
0.2900
0.3500
0.2900
0.3200
2,472,934
+0.03(+10.34%)
Mar 26, 2020
0.2500
0.3100
0.2500
0.2900
2,235,808
+0.05(+20.83%)
Mar 25, 2020
0.2200
0.2500
0.2200
0.2400
1,026,511
+0.02(+9.09%)
Mar 24, 2020
0.2200
0.2400
0.2200
0.2200
1,048,677
+0.01(+4.76%)
Mar 23, 2020
0.2300
0.2400
0.2000
0.2100
722,181
-0.03(-12.50%)
Mar 20, 2020
0.2100
0.2600
0.2000
0.2400
1,784,466
+0.04(+20.00%)
Mar 19, 2020
0.1700
0.2000
0.1500
0.2000
1,387,622
+0.05(+33.33%)
Mar 18, 2020
0.1800
0.1800
0.1500
0.1500
848,740
-0.03(-16.67%)
Mar 17, 2020
0.1900
0.2000
0.1800
0.1800
497,700
-0.01(-5.26%)
Mar 16, 2020
0.1900
0.2000
0.1800
0.1900
850,858
-0.01(-5.00%)
Mar 13, 2020
0.1800
0.2000
0.1800
0.2000
1,458,903
+0.02(+11.11%)
Mar 12, 2020
0.1900
0.2000
0.1700
0.1800
1,700,963
-0.05(-21.74%)
Mar 11, 2020
0.2500
0.2500
0.2300
0.2300
632,364
-0.03(-11.54%)
Mar 10, 2020
0.2600
0.2600
0.2400
0.2600
721,640
+0.01(+4.00%)
Mar 09, 2020
0.2500
0.2600
0.2300
0.2500
1,102,375
-0.01(-3.85%)
Mar 06, 2020
0.2800
0.2900
0.2600
0.2600
899,162
-0.03(-10.34%)
Mar 05, 2020
0.3000
0.3100
0.2900
0.2900
544,799
-0.02(-6.45%)
Mar 04, 2020
0.2900
0.3100
0.2900
0.3100
658,959
+0.02(+6.90%)
Mar 03, 2020
0.3000
0.3200
0.2900
0.2900
426,821
-0.02(-6.45%)
Mar 02, 2020
0.3000
0.3200
0.2900
0.3100
525,467
+0.00(+0.00%)
Feb 28, 2020
0.2800
0.3200
0.2600
0.3100
1,664,700
+0.00(+0.00%)
Feb 27, 2020
0.3300
0.3300
0.2900
0.3100
1,695,816
-0.03(-8.82%)
Feb 26, 2020
0.3400
0.3500
0.3300
0.3400
976,472
-0.01(-2.86%)
Feb 25, 2020
0.3700
0.3800
0.3400
0.3500
1,183,679
-0.02(-5.41%)
Feb 24, 2020
0.3800
0.3800
0.3600
0.3700
1,087,237
-0.02(-5.13%)
Feb 21, 2020
0.4000
0.4000
0.3800
0.3900
319,547
-0.01(-2.50%)
Feb 20, 2020
0.3800
0.4100
0.3800
0.4000
966,511
+0.02(+5.26%)
Feb 19, 2020
0.3900
0.3900
0.3700
0.3800
744,005
+0.00(+0.00%)
Feb 18, 2020
0.3800
0.3800
0.3700
0.3800
1,021,408
+0.01(+2.70%)
Feb 14, 2020
0.3700
0.3700
0.3700
0
-0.04(-9.76%)
Feb 13, 2020
0.4000
0.4200
0.3900
0.4100
2,038,702
+0.00(+0.00%)
Feb 12, 2020
0.4400
0.4400
0.4000
0.4100
1,631,668
-0.04(-8.89%)
Feb 11, 2020
0.4000
0.4600
0.4000
0.4500
2,088,681
+0.04(+9.76%)
Feb 10, 2020
0.4600
0.4600
0.4000
0.4100
1,921,802
-0.05(-10.87%)
Feb 07, 2020
0.4800
0.4800
0.4500
0.4600
1,249,269
-0.03(-6.12%)
Feb 06, 2020
0.4800
0.5000
0.4800
0.4900
432,207
+0.00(+0.00%)
Feb 05, 2020
0.4900
0.5100
0.4900
0.4900
710,983
+0.00(+0.00%)
Feb 04, 2020
0.4900
0.5100
0.4900
0.4900
352,088
+0.00(+0.00%)
Feb 03, 2020
0.5000
0.5000
0.4800
0.4900
301,086
+0.00(+0.00%)
Jan 31, 2020
0.5100
0.5100
0.4800
0.4900
533,787
-0.01(-2.00%)
Jan 30, 2020
0.5000
0.5200
0.5000
0.5000
420,688
-0.02(-3.85%)
Jan 29, 2020
0.5300
0.5300
0.5000
0.5200
604,315
-0.01(-1.89%)
Jan 28, 2020
0.5100
0.5400
0.5100
0.5300
413,077
+0.02(+3.92%)
Jan 27, 2020
0.5200
0.5300
0.5000
0.5100
578,356
-0.03(-5.56%)
Jan 24, 2020
0.5500
0.5600
0.5200
0.5400
880,571
-0.01(-1.82%)
Jan 23, 2020
0.5400
0.5600
0.5200
0.5500
959,404
+0.01(+1.85%)
Jan 22, 2020
0.5500
0.5500
0.5200
0.5400
944,066
+0.00(+0.00%)
Jan 21, 2020
0.5900
0.5900
0.5400
0.5400
1,168,924
-0.05(-8.47%)
Jan 20, 2020
0.6100
0.6200
0.5800
0.5900
750,254
-0.01(-1.67%)
Jan 17, 2020
0.5600
0.6000
0.5500
0.6000
1,132,602
+0.05(+9.09%)
Jan 16, 2020
0.5900
0.6200
0.5400
0.5500
2,246,810
-0.02(-3.51%)
Jan 15, 2020
0.4900
0.5700
0.4900
0.5700
2,497,809
+0.09(+18.75%)
Jan 14, 2020
0.4800
0.4900
0.4700
0.4800
1,752,271
-0.01(-2.04%)
Jan 13, 2020
0.4800
0.4900
0.4500
0.4900
1,877,299
+0.00(+0.00%)
Jan 10, 2020
0.5100
0.5100
0.4800
0.4900
1,883,959
-0.03(-5.77%)
Jan 09, 2020
0.4900
0.5400
0.4900
0.5200
2,233,498
+0.01(+1.96%)
Jan 08, 2020
0.5500
0.5500
0.4900
0.5100
2,001,750
-0.03(-5.56%)
Jan 07, 2020
0.6100
0.6100
0.5100
0.5400
2,124,905
-0.07(-11.48%)
Jan 06, 2020
0.6200
0.6300
0.6000
0.6100
514,881
-0.02(-3.17%)
Jan 03, 2020
0.6300
0.6400
0.6200
0.6300
610,814
-0.01(-1.56%)
Jan 02, 2020
0.6400
0.6500
0.6300
0.6400
485,726
+0.01(+1.59%)
Dec 31, 2019
0.6300
0.6300
0.6300
0
+0.03(+5.00%)
Dec 30, 2019
0.6200
0.6300
0.6000
0.6000
797,217
-0.03(-4.76%)
Dec 27, 2019
0.6300
0.6300
0.6200
0.6300
821,670
-0.03(-4.55%)
Dec 24, 2019
0.6600
0.6600
0.6600
0
+0.05(+8.20%)
Dec 23, 2019
0.6300
0.6400
0.6100
0.6100
720,629
-0.04(-6.15%)
Dec 20, 2019
0.6400
0.6500
0.6200
0.6500
551,825
+0.01(+1.56%)
Dec 19, 2019
0.6200
0.6600
0.6100
0.6400
814,673
+0.01(+1.59%)
Dec 18, 2019
0.6300
0.6300
0.6200
0.6300
557,902
+0.00(+0.00%)
Dec 17, 2019
0.6600
0.6700
0.6300
0.6300
718,060
-0.03(-4.55%)
Dec 16, 2019
0.7000
0.7100
0.6600
0.6600
724,829
-0.04(-5.71%)
Dec 13, 2019
0.6700
0.7000
0.6600
0.7000
980,692
+0.04(+6.06%)
Dec 12, 2019
0.6400
0.6700
0.6300
0.6600
430,600
+0.04(+6.45%)
Dec 11, 2019
0.6400
0.6600
0.6200
0.6200
485,696
-0.03(-4.62%)
Dec 10, 2019
0.6700
0.6700
0.6400
0.6500
443,758
-0.02(-2.99%)
Dec 09, 2019
0.6300
0.6800
0.6300
0.6700
1,007,805
+0.04(+6.35%)
Dec 06, 2019
0.6400
0.6500
0.6300
0.6300
279,382
+0.01(+1.61%)
Dec 05, 2019
0.6500
0.6500
0.6200
0.6200
390,758
-0.02(-3.13%)
Dec 04, 2019
0.6600
0.6600
0.6300
0.6400
509,517
-0.02(-3.03%)
Dec 03, 2019
0.6600
0.6800
0.6500
0.6600
577,450
-0.01(-1.49%)
Dec 02, 2019
0.6700
0.6800
0.6500
0.6700
421,327
-0.01(-1.47%)
Nov 29, 2019
0.6800
0.6900
0.6700
0.6800
210,783
+0.00(+0.00%)
Nov 28, 2019
0.6900
0.6900
0.6700
0.6800
126,560
+0.00(+0.00%)
Nov 27, 2019
0.6600
0.6900
0.6600
0.6800
412,234
+0.02(+3.03%)
Nov 26, 2019
0.7000
0.7000
0.6600
0.6600
842,423
-0.04(-5.71%)
Nov 25, 2019
0.7300
0.7500
0.6900
0.7000
1,078,579
-0.02(-2.78%)
Nov 22, 2019
0.7800
0.7900
0.7200
0.7200
1,476,914
-0.07(-8.86%)
Nov 21, 2019
0.7200
0.8300
0.7100
0.7900
4,347,811
+0.09(+12.86%)
Nov 20, 2019
0.6700
0.7000
0.6600
0.7000
1,682,982
+0.05(+7.69%)
Nov 19, 2019
0.5900
0.6600
0.5900
0.6500
1,834,690
+0.04(+6.56%)
Nov 18, 2019
0.6800
0.6900
0.5900
0.6100
2,130,418
-0.10(-14.08%)
Nov 15, 2019
0.6900
0.7100
0.6300
0.7100
3,238,472
-0.04(-5.33%)
Nov 14, 2019
0.7500
0.7800
0.7200
0.7500
1,479,557
-0.03(-3.85%)
Nov 13, 2019
0.8900
0.8900
0.7800
0.7800
1,724,695
-0.11(-12.36%)
Nov 12, 2019
0.8700
0.8900
0.8400
0.8900
1,620,432
+0.03(+3.49%)
Nov 11, 2019
0.8700
0.8900
0.8400
0.8600
1,593,903
-0.01(-1.15%)
Nov 08, 2019
0.8400
0.9200
0.8300
0.8700
2,231,441
+0.03(+3.57%)
Nov 07, 2019
0.8100
0.8500
0.8000
0.8400
2,045,353
+0.05(+6.33%)
Nov 06, 2019
0.7200
0.7900
0.6900
0.7900
2,037,982
+0.07(+9.72%)
Nov 05, 2019
0.6700
0.7200
0.6700
0.7200
1,779,945
+0.06(+9.09%)
Nov 04, 2019
0.7000
0.7100
0.6600
0.6600
929,990
-0.04(-5.71%)
Nov 01, 2019
0.7100
0.7200
0.6900
0.7000
1,601,981
-0.01(-1.41%)
Oct 31, 2019
0.6900
0.7100
0.6700
0.7100
1,886,062
-0.03(-4.05%)
Oct 30, 2019
0.6800
0.7400
0.6800
0.7400
2,478,086
+0.07(+10.45%)
Oct 29, 2019
0.7800
0.7800
0.6600
0.6700
3,528,267
-0.11(-14.10%)
Oct 28, 2019
0.8000
0.8200
0.7700
0.7800
1,467,532
-0.03(-3.70%)
Oct 25, 2019
0.8200
0.8200
0.8000
0.8100
1,200,744
-0.01(-1.22%)
Oct 24, 2019
0.8200
0.8500
0.8000
0.8200
1,439,245
-0.02(-2.38%)
Oct 23, 2019
0.8300
0.8500
0.7900
0.8400
2,133,442
+0.02(+2.44%)
Oct 22, 2019
0.8300
0.8700
0.8200
0.8200
805,529
-0.04(-4.65%)
Oct 21, 2019
0.8300
0.8600
0.7700
0.8600
2,345,573
+0.02(+2.38%)
Oct 18, 2019
0.9300
0.9300
0.8300
0.8400
1,796,846
-0.08(-8.70%)
Oct 17, 2019
0.9400
0.9400
0.8900
0.9200
2,048,197
+0.01(+1.10%)
Oct 16, 2019
1.000
1.010
0.9100
0.9100
970,146
-0.05(-5.21%)
Oct 15, 2019
0.9200
0.9800
0.9200
0.9600
1,064,354
+0.06(+6.67%)
Oct 11, 2019
0.9000
0.9000
0.9000
0
-0.01(-1.10%)
Oct 10, 2019
1.050
1.060
0.9000
0.9100
2,973,370
-0.14(-13.33%)
Oct 09, 2019
1.080
1.090
1.050
1.050
666,404
-0.02(-1.87%)
Oct 08, 2019
1.100
1.120
1.070
1.070
976,317
-0.03(-2.73%)
Oct 07, 2019
1.110
1.110
1.070
1.100
867,536
-0.03(-2.65%)
Oct 04, 2019
1.140
1.190
1.130
1.130
946,270
-0.01(-0.88%)
Oct 03, 2019
1.120
1.150
1.050
1.140
1,361,783
+0.04(+3.64%)
Oct 02, 2019
1.090
1.150
1.010
1.100
3,231,398
+0.00(+0.00%)
Oct 01, 2019
1.190
1.200
1.070
1.100
2,216,774
-0.06(-5.17%)
Sep 30, 2019
1.250
1.250
1.160
1.160
1,100,898
-0.09(-7.20%)
Sep 27, 2019
1.290
1.290
1.240
1.250
483,914
-0.03(-2.34%)
Sep 26, 2019
1.300
1.330
1.280
1.280
504,760
-0.03(-2.29%)
Sep 25, 2019
1.280
1.320
1.250
1.310
865,277
+0.00(+0.00%)
Sep 24, 2019
1.380
1.380
1.310
1.310
484,754
-0.06(-4.38%)
Sep 23, 2019
1.380
1.410
1.360
1.370
307,450
-0.01(-0.72%)
Sep 20, 2019
1.370
1.400
1.350
1.380
663,416
-0.01(-0.72%)
Sep 19, 2019
1.390
1.420
1.330
1.390
1,241,726
-0.01(-0.71%)
Sep 18, 2019
1.410
1.480
1.390
1.400
869,447
+0.02(+1.45%)
Sep 17, 2019
1.380
1.440
1.360
1.380
836,474
-0.03(-2.13%)
Sep 16, 2019
1.410
1.420
1.380
1.410
424,025
-0.01(-0.70%)
Sep 13, 2019
1.420
1.420
1.380
1.420
382,127
+0.04(+2.90%)
Sep 12, 2019
1.400
1.410
1.380
1.380
295,932
-0.03(-2.13%)
Sep 11, 2019
1.420
1.460
1.410
1.410
507,440
-0.02(-1.40%)
Sep 10, 2019
1.410
1.460
1.380
1.430
561,753
-0.02(-1.38%)
Sep 09, 2019
1.450
1.480
1.410
1.450
706,589
+0.02(+1.40%)
Sep 06, 2019
1.400
1.480
1.370
1.430
1,362,743
+0.03(+2.14%)
Sep 05, 2019
1.350
1.400
1.350
1.400
493,075
+0.05(+3.70%)
Sep 04, 2019
1.380
1.390
1.350
1.350
287,616
-0.03(-2.17%)
Sep 03, 2019
1.400
1.400
1.330
1.380
523,392
+0.00(+0.00%)
Aug 30, 2019
1.380
1.380
1.380
0
+0.02(+1.47%)
Aug 29, 2019
1.380
1.390
1.320
1.360
585,047
+0.01(+0.74%)
Aug 28, 2019
1.300
1.370
1.260
1.350
845,421
+0.03(+2.27%)
Aug 27, 2019
1.400
1.400
1.300
1.320
971,775
-0.08(-5.71%)
Aug 26, 2019
1.450
1.470
1.370
1.400
848,139
-0.07(-4.76%)
Aug 23, 2019
1.540
1.540
1.430
1.470
734,002
-0.03(-2.00%)
Aug 22, 2019
1.600
1.620
1.500
1.500
811,714
-0.12(-7.41%)
Aug 21, 2019
1.700
1.700
1.580
1.620
967,415
-0.07(-4.14%)
Aug 20, 2019
1.650
1.740
1.610
1.690
2,181,620
+0.09(+5.62%)
Aug 19, 2019
1.450
1.610
1.450
1.600
1,701,882
+0.14(+9.59%)
Aug 16, 2019
1.340
1.460
1.330
1.460
1,060,033
+0.16(+12.31%)
Aug 15, 2019
1.280
1.360
1.280
1.300
877,080
-0.05(-3.70%)
Aug 14, 2019
1.440
1.440
1.350
1.350
981,495
-0.09(-6.25%)
Aug 13, 2019
1.350
1.450
1.340
1.440
2,175,118
+0.20(+16.13%)
Aug 12, 2019
1.210
1.270
1.200
1.240
2,211,336
+0.09(+7.83%)
Aug 09, 2019
1.350
1.360
1.150
1.150
3,585,797
-0.19(-14.18%)
Aug 08, 2019
1.340
1.360
1.330
1.340
370,996
+0.01(+0.75%)
Aug 07, 2019
1.380
1.390
1.330
1.330
377,140
-0.05(-3.62%)
Aug 06, 2019
1.420
1.450
1.370
1.380
632,184
-0.03(-2.13%)
Aug 02, 2019
1.410
1.410
1.410
0
+0.07(+5.22%)
Aug 01, 2019
1.360
1.390
1.330
1.340
295,636
-0.02(-1.47%)
Jul 31, 2019
1.410
1.420
1.360
1.360
588,268
-0.04(-2.86%)
Jul 30, 2019
1.400
1.440
1.400
1.400
252,134
-0.02(-1.41%)
Jul 29, 2019
1.470
1.470
1.380
1.420
467,921
-0.06(-4.05%)
Jul 26, 2019
1.470
1.530
1.450
1.480
445,733
+0.03(+2.07%)
Jul 25, 2019
1.430
1.460
1.410
1.450
249,663
+0.05(+3.57%)
Jul 24, 2019
1.400
1.410
1.390
1.400
198,533
+0.02(+1.45%)
Jul 23, 2019
1.410
1.420
1.380
1.380
335,364
-0.03(-2.13%)
Jul 22, 2019
1.490
1.490
1.410
1.410
391,128
-0.04(-2.76%)
Jul 19, 2019
1.470
1.470
1.420
1.450
394,133
-0.04(-2.68%)
Jul 18, 2019
1.540
1.570
1.490
1.490
603,725
-0.04(-2.61%)
Jul 17, 2019
1.420
1.560
1.420
1.530
1,107,665
+0.15(+10.87%)
Jul 16, 2019
1.370
1.430
1.370
1.380
492,424
+0.02(+1.47%)
Jul 15, 2019
1.300
1.400
1.290
1.360
451,104
+0.03(+2.26%)
Jul 12, 2019
1.370
1.370
1.310
1.330
507,358
-0.04(-2.92%)
Jul 11, 2019
1.420
1.420
1.360
1.370
476,179
-0.05(-3.52%)
Jul 10, 2019
1.460
1.480
1.420
1.420
359,517
-0.03(-2.07%)
Jul 09, 2019
1.480
1.490
1.440
1.450
277,546
-0.05(-3.33%)
Jul 08, 2019
1.540
1.540
1.480
1.500
394,481
-0.03(-1.96%)
Jul 05, 2019
1.530
1.540
1.510
1.530
126,708
+0.01(+0.66%)
Jul 04, 2019
1.540
1.550
1.510
1.520
77,090
-0.03(-1.94%)
Jul 03, 2019
1.520
1.560
1.500
1.550
413,643
+0.04(+2.65%)
Jul 02, 2019
1.540
1.550
1.500
1.510
293,645
-0.05(-3.21%)
Jun 28, 2019
1.560
1.560
1.560
0
+0.00(+0.00%)
Jun 27, 2019
1.580
1.600
1.550
1.560
268,344
-0.01(-0.64%)
Jun 26, 2019
1.540
1.570
1.500
1.570
285,035
+0.07(+4.67%)
Jun 25, 2019
1.530
1.550
1.500
1.500
413,570
-0.02(-1.32%)
Jun 24, 2019
1.580
1.580
1.520
1.520
389,320
-0.06(-3.80%)
Jun 21, 2019
1.540
1.580
1.510
1.580
454,481
+0.02(+1.28%)
Jun 20, 2019
1.520
1.580
1.520
1.560
275,542
+0.03(+1.96%)
Jun 19, 2019
1.560
1.590
1.500
1.530
623,429
-0.01(-0.65%)
Jun 18, 2019
1.550
1.610
1.520
1.540
582,687
-0.01(-0.65%)
Jun 17, 2019
1.580
1.600
1.520
1.550
697,770
-0.06(-3.73%)
Jun 14, 2019
1.650
1.670
1.610
1.610
355,273
-0.05(-3.01%)
Jun 13, 2019
1.760
1.760
1.650
1.660
509,160
-0.10(-5.68%)
Jun 12, 2019
1.760
1.790
1.750
1.760
133,306
-0.03(-1.68%)
Jun 11, 2019
1.830
1.830
1.740
1.790
379,547
-0.04(-2.19%)
Jun 10, 2019
1.750
1.850
1.740
1.830
695,586
+0.09(+5.17%)
Jun 07, 2019
1.640
1.740
1.640
1.740
466,539
+0.10(+6.10%)
Jun 06, 2019
1.710
1.710
1.620
1.640
330,363
-0.05(-2.96%)
Jun 05, 2019
1.660
1.690
1.610
1.690
599,949
+0.09(+5.62%)
Jun 04, 2019
1.550
1.600
1.540
1.600
374,733
+0.08(+5.26%)
Jun 03, 2019
1.650
1.660
1.500
1.520
970,486
-0.10(-6.17%)
May 31, 2019
1.650
1.660
1.600
1.620
412,860
-0.06(-3.57%)
May 30, 2019
1.670
1.680
1.660
1.680
225,213
+0.02(+1.20%)
May 29, 2019
1.730
1.750
1.640
1.660
770,863
-0.09(-5.14%)
May 28, 2019
1.810
1.810
1.740
1.750
346,208
-0.04(-2.23%)
May 27, 2019
1.790
1.800
1.780
1.790
151,042
-0.01(-0.56%)
May 24, 2019
1.780
1.810
1.780
1.800
260,032
+0.00(+0.00%)
May 23, 2019
1.860
1.880
1.780
1.800
460,707
-0.06(-3.23%)
May 22, 2019
1.900
1.910
1.860
1.860
332,116
-0.02(-1.06%)
May 21, 2019
1.890
1.900
1.850
1.880
376,048
+0.02(+1.08%)
May 17, 2019
1.860
1.860
1.860
0
-0.01(-0.53%)
May 16, 2019
1.910
1.910
1.840
1.870
831,912
+0.01(+0.54%)
May 15, 2019
1.930
1.950
1.860
1.860
686,391
-0.10(-5.10%)
May 14, 2019
1.930
1.970
1.890
1.960
1,095,156
-0.02(-1.01%)
May 13, 2019
2.020
2.050
1.970
1.980
1,236,758
-0.07(-3.41%)
May 10, 2019
1.880
2.070
1.880
2.050
1,801,913
+0.17(+9.04%)
May 09, 2019
1.880
1.900
1.840
1.880
318,164
-0.02(-1.05%)
May 08, 2019
1.890
1.920
1.850
1.900
588,072
-0.01(-0.52%)
May 07, 2019
1.920
1.950
1.890
1.910
580,747
-0.02(-1.04%)
May 06, 2019
1.900
1.940
1.900
1.930
320,516
-0.01(-0.52%)
May 03, 2019
1.950
1.950
1.920
1.940
228,283
+0.02(+1.04%)
May 02, 2019
1.970
1.980
1.900
1.920
525,810
-0.05(-2.54%)
May 01, 2019
1.990
2.000
1.950
1.970
585,691
-0.02(-1.01%)
Apr 30, 2019
2.000
2.030
1.990
1.990
330,086
-0.01(-0.50%)
Apr 29, 2019
2.000
2.040
1.990
2.000
394,738
-0.03(-1.48%)
Apr 26, 2019
2.040
2.050
2.010
2.030
497,018
+0.00(+0.00%)
Apr 25, 2019
2.010
2.040
2.010
2.030
433,095
+0.01(+0.50%)
Apr 24, 2019
1.980
2.020
1.980
2.020
504,107
+0.04(+2.02%)
Apr 23, 2019
1.990
2.000
1.970
1.980
457,225
-0.01(-0.50%)
Apr 22, 2019
1.960
1.990
1.960
1.990
283,878
+0.05(+2.58%)
Apr 18, 2019
1.940
1.940
1.940
0
-0.01(-0.51%)
Apr 17, 2019
1.960
1.990
1.930
1.950
489,826
-0.01(-0.51%)
Apr 16, 2019
1.980
2.020
1.960
1.960
500,663
-0.01(-0.51%)
Apr 15, 2019
2.020
2.030
1.940
1.970
496,472
-0.04(-1.99%)
Apr 12, 2019
1.990
2.020
1.960
2.010
563,675
+0.06(+3.08%)
Apr 11, 2019
2.020
2.060
1.950
1.950
754,185
-0.09(-4.41%)
Apr 10, 2019
1.950
2.060
1.950
2.040
519,600
+0.09(+4.62%)
Apr 09, 2019
2.020
2.030
1.930
1.950
1,257,881
-0.09(-4.41%)
Apr 08, 2019
2.130
2.140
2.030
2.040
957,491
-0.09(-4.23%)
Apr 05, 2019
2.150
2.180
2.130
2.130
405,976
-0.03(-1.39%)
Apr 04, 2019
2.150
2.180
2.150
2.160
177,007
-0.02(-0.92%)
Apr 03, 2019
2.220
2.220
2.160
2.180
439,639
-0.03(-1.36%)
Apr 02, 2019
2.230
2.250
2.200
2.210
385,901
-0.04(-1.78%)
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.