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

(TSV: FHYD )

0.9800 -0.0200 (-2.00%)
Streaming Delayed Price Updated: 3:55 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 (%)
Apr 28, 2023 2.380 2.640 2.380 2.570 42,725 +0.13(+5.33%)
Apr 27, 2023 2.310 2.440 2.240 2.440 38,867 +0.13(+5.63%)
Apr 26, 2023 2.610 2.640 2.300 2.310 109,233 -0.38(-14.13%)
Apr 25, 2023 2.700 2.780 2.670 2.690 67,142 -0.06(-2.18%)
Apr 24, 2023 3.100 3.100 2.750 2.750 67,487 -0.50(-15.38%)
Apr 21, 2023 3.170 3.250 3.130 3.250 7,430 +0.00(+0.00%)
Apr 20, 2023 3.250 3.250 3.180 3.250 16,063 -0.03(-0.91%)
Apr 19, 2023 3.380 3.400 3.280 3.280 34,621 -0.07(-2.09%)
Apr 18, 2023 3.450 3.450 3.350 3.350 11,011 -0.11(-3.18%)
Apr 17, 2023 3.580 3.580 3.350 3.460 16,485 -0.12(-3.35%)
Apr 14, 2023 3.510 3.580 3.500 3.580 1,320 +0.04(+1.13%)
Apr 13, 2023 3.580 3.590 3.540 3.540 12,304 -0.04(-1.12%)
Apr 12, 2023 3.650 3.650 3.500 3.580 13,000 -0.06(-1.65%)
Apr 11, 2023 3.580 3.640 3.500 3.640 10,750 +0.08(+2.25%)
Apr 06, 2023 3.560 52 +0.00(+0.00%)
Apr 05, 2023 3.680 3.680 3.560 3.560 28,381 -0.08(-2.20%)
Apr 04, 2023 3.690 3.700 3.600 3.640 9,925 -0.06(-1.62%)
Apr 03, 2023 3.800 3.800 3.650 3.700 20,872 -0.09(-2.37%)
Mar 31, 2023 3.890 3.930 3.770 3.790 23,960 -0.01(-0.26%)
Mar 30, 2023 3.680 3.810 3.680 3.800 42,164 +0.20(+5.56%)
Mar 29, 2023 3.540 3.610 3.540 3.600 34,841 +0.10(+2.86%)
Mar 28, 2023 3.430 3.600 3.410 3.500 35,061 +0.05(+1.45%)
Mar 27, 2023 3.590 3.600 3.450 3.450 2,608 -0.15(-4.17%)
Mar 24, 2023 3.640 3.640 3.600 3.600 9,171 -0.07(-1.91%)
Mar 23, 2023 3.620 3.690 3.600 3.670 27,800 +0.08(+2.23%)
Mar 22, 2023 3.690 3.690 3.550 3.590 39,059 -0.07(-1.91%)
Mar 21, 2023 3.570 3.670 3.550 3.660 4,200 -0.01(-0.27%)
Mar 20, 2023 3.580 3.700 3.570 3.670 8,647 +0.08(+2.23%)
Mar 17, 2023 3.690 3.790 3.580 3.590 20,745 -0.28(-7.24%)
Mar 16, 2023 3.880 3.890 3.750 3.870 5,662 +0.12(+3.20%)
Mar 15, 2023 3.860 3.860 3.720 3.750 2,550 -0.14(-3.60%)
Mar 14, 2023 3.610 4.000 3.610 3.890 27,854 +0.18(+4.85%)
Mar 13, 2023 3.800 3.820 3.700 3.710 31,822 -0.10(-2.62%)
Mar 10, 2023 3.820 3.830 3.740 3.810 14,001 +0.03(+0.79%)
Mar 09, 2023 3.830 3.840 3.650 3.780 15,889 -0.03(-0.79%)
Mar 08, 2023 3.930 3.930 3.740 3.810 34,960 -0.11(-2.81%)
Mar 07, 2023 3.790 3.920 3.760 3.920 17,835 +0.22(+5.95%)
Mar 06, 2023 3.840 3.840 3.600 3.700 27,529 -0.13(-3.39%)
Mar 03, 2023 3.680 3.880 3.680 3.830 79,771 +0.40(+11.66%)
Mar 02, 2023 3.300 3.450 3.300 3.430 57,500 +0.16(+4.89%)
Mar 01, 2023 3.430 3.430 3.190 3.270 9,981 +0.00(+0.00%)
Feb 28, 2023 3.450 3.450 3.190 3.270 28,392 -0.15(-4.39%)
Feb 27, 2023 3.440 3.570 3.330 3.420 33,263 -0.16(-4.47%)
Feb 24, 2023 3.690 3.690 3.540 3.580 14,835 +0.03(+0.85%)
Feb 23, 2023 3.690 3.730 3.550 3.550 30,276 -0.01(-0.28%)
Feb 22, 2023 3.650 3.680 3.560 3.560 44,839 -0.12(-3.26%)
Feb 21, 2023 3.750 3.800 3.600 3.680 35,549 -0.04(-1.08%)
Feb 17, 2023 3.720 0 -0.04(-1.06%)
Feb 16, 2023 3.870 3.870 3.680 3.760 46,240 -0.15(-3.84%)
Feb 15, 2023 3.890 3.910 3.750 3.910 18,916 +0.11(+2.89%)
Feb 14, 2023 3.810 3.850 3.580 3.800 41,651 +0.03(+0.80%)
Feb 13, 2023 3.940 4.050 3.770 3.770 45,099 -0.28(-6.91%)
Feb 10, 2023 4.180 4.180 3.980 4.050 7,385 +0.00(+0.00%)
Feb 09, 2023 4.120 4.190 4.050 4.050 15,585 -0.13(-3.11%)
Feb 08, 2023 4.160 4.200 4.060 4.180 49,782 +0.13(+3.21%)
Feb 07, 2023 4.200 4.200 4.000 4.050 103,693 -0.15(-3.57%)
Feb 06, 2023 4.130 4.200 4.060 4.200 65,534 +0.02(+0.48%)
Feb 03, 2023 4.190 4.210 4.140 4.180 26,570 -0.01(-0.24%)
Feb 02, 2023 4.220 4.250 4.140 4.190 41,332 +0.02(+0.48%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.