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 )

0.9500 +0.0100 (+1.06%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 17, 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 (%)
Dec 30, 2022 4.690 0 +0.05(+1.08%)
Dec 29, 2022 4.710 4.750 4.610 4.640 45,993 -0.06(-1.28%)
Dec 28, 2022 4.750 4.750 4.650 4.700 32,886 -0.01(-0.21%)
Dec 23, 2022 4.710 0 +0.23(+5.13%)
Dec 22, 2022 4.780 4.800 4.460 4.480 27,087 -0.12(-2.61%)
Dec 21, 2022 4.750 4.750 4.600 4.600 15,097 -0.18(-3.77%)
Dec 20, 2022 4.680 4.800 4.610 4.780 26,314 +0.00(+0.00%)
Dec 19, 2022 4.940 4.940 4.700 4.780 8,772 -0.21(-4.21%)
Dec 16, 2022 4.550 4.990 4.540 4.990 133,257 +0.47(+10.40%)
Dec 15, 2022 4.750 4.750 4.450 4.520 54,223 -0.10(-2.16%)
Dec 14, 2022 4.430 4.770 4.390 4.620 70,116 +0.38(+8.96%)
Dec 13, 2022 4.400 4.515 4.200 4.240 65,090 +0.03(+0.71%)
Dec 12, 2022 4.360 4.360 4.190 4.210 23,940 -0.04(-0.94%)
Dec 09, 2022 4.330 4.400 4.200 4.250 24,377 -0.15(-3.41%)
Dec 08, 2022 4.450 4.450 4.280 4.400 38,421 -0.14(-3.08%)
Dec 07, 2022 4.640 4.670 4.510 4.540 15,541 -0.12(-2.58%)
Dec 06, 2022 4.500 4.760 4.490 4.660 64,746 +0.21(+4.72%)
Dec 05, 2022 4.630 4.700 4.350 4.450 55,635 -0.20(-4.30%)
Dec 02, 2022 4.740 4.740 4.400 4.650 29,635 -0.16(-3.33%)
Dec 01, 2022 4.960 4.960 4.630 4.810 43,242 -0.17(-3.41%)
Nov 30, 2022 4.990 5.060 4.900 4.980 45,940 -0.08(-1.58%)
Nov 29, 2022 5.000 5.060 4.710 5.060 99,226 +0.15(+3.05%)
Nov 28, 2022 4.840 4.950 4.730 4.910 186,857 +0.27(+5.82%)
Nov 25, 2022 4.500 4.740 4.500 4.640 133,442 +0.22(+4.98%)
Nov 24, 2022 4.360 4.490 4.360 4.420 78,549 +0.15(+3.51%)
Nov 23, 2022 4.250 4.380 4.210 4.270 55,680 +0.07(+1.67%)
Nov 22, 2022 4.200 4.240 4.190 4.200 36,501 +0.05(+1.20%)
Nov 21, 2022 4.260 4.360 4.100 4.150 26,703 -0.10(-2.35%)
Nov 18, 2022 4.160 4.250 4.150 4.250 42,081 +0.13(+3.16%)
Nov 17, 2022 4.100 4.120 4.000 4.120 10,272 +0.02(+0.49%)
Nov 16, 2022 4.110 4.110 4.030 4.100 20,823 +0.02(+0.49%)
Nov 15, 2022 4.100 4.120 4.000 4.080 48,775 +0.10(+2.51%)
Nov 14, 2022 3.990 4.100 3.970 3.980 59,784 +0.10(+2.58%)
Nov 11, 2022 3.850 3.970 3.840 3.880 35,972 +0.06(+1.57%)
Nov 10, 2022 3.830 3.830 3.730 3.820 30,203 +0.01(+0.26%)
Nov 09, 2022 3.800 3.810 3.710 3.810 19,116 +0.01(+0.26%)
Nov 08, 2022 3.700 3.800 3.700 3.800 4,316 +0.03(+0.80%)
Nov 07, 2022 3.940 3.940 3.770 3.770 19,538 -0.05(-1.31%)
Nov 04, 2022 3.860 3.900 3.780 3.820 26,698 +0.02(+0.53%)
Nov 03, 2022 3.720 3.850 3.690 3.800 59,473 +0.13(+3.54%)
Nov 02, 2022 3.610 3.700 3.610 3.670 22,041 +0.03(+0.82%)
Nov 01, 2022 3.600 3.650 3.380 3.640 20,414 +0.04(+1.11%)
Oct 31, 2022 3.630 3.700 3.600 3.600 15,744 -0.08(-2.17%)
Oct 28, 2022 3.530 3.750 3.530 3.680 11,970 +0.14(+3.95%)
Oct 27, 2022 3.550 3.550 3.540 3.540 507 -0.11(-3.01%)
Oct 26, 2022 3.700 3.720 3.650 3.650 16,936 +0.00(+0.00%)
Oct 25, 2022 3.620 3.690 3.500 3.650 25,441 +0.00(+0.00%)
Oct 24, 2022 3.650 3.700 3.570 3.650 19,287 -0.07(-1.88%)
Oct 21, 2022 3.850 3.850 3.700 3.720 13,282 -0.19(-4.86%)
Oct 20, 2022 3.990 4.000 3.790 3.910 29,432 -0.09(-2.25%)
Oct 19, 2022 3.960 4.050 3.890 4.000 23,638 +0.10(+2.56%)
Oct 18, 2022 3.980 3.990 3.890 3.900 10,788 -0.08(-2.01%)
Oct 17, 2022 4.050 4.080 3.950 3.980 49,947 +0.03(+0.76%)
Oct 14, 2022 3.920 4.050 3.860 3.950 70,757 +0.11(+2.86%)
Oct 13, 2022 3.420 3.840 3.420 3.840 31,945 +0.24(+6.67%)
Oct 12, 2022 3.800 3.800 3.490 3.600 46,810 -0.24(-6.25%)
Oct 11, 2022 3.850 3.950 3.790 3.840 38,232 -0.12(-3.03%)
Oct 07, 2022 3.960 0 -0.23(-5.49%)
Oct 06, 2022 4.280 4.300 4.190 4.190 13,115 -0.16(-3.68%)
Oct 05, 2022 4.300 4.350 4.200 4.350 51,287 +0.08(+1.87%)
Oct 04, 2022 4.250 4.310 4.240 4.270 32,857 +0.14(+3.39%)
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.