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 (%)
May 17, 2024 0.9400 0.9600 0.9200 0.9500 37,161 +0.01(+1.06%)
May 16, 2024 0.9400 0.9500 0.9400 0.9400 26,701 -0.04(-4.08%)
May 15, 2024 0.9700 1.020 0.9700 0.9800 49,939 -0.01(-1.01%)
May 14, 2024 0.9400 1.020 0.9400 0.9900 173,504 +0.08(+8.79%)
May 13, 2024 0.9400 0.9400 0.9000 0.9100 24,901 -0.04(-4.21%)
May 10, 2024 1.000 1.000 0.9500 0.9500 44,403 -0.04(-4.04%)
May 09, 2024 0.9600 0.9900 0.9400 0.9900 71,455 +0.01(+1.02%)
May 08, 2024 0.9900 1.000 0.9600 0.9800 84,415 -0.02(-2.00%)
May 07, 2024 1.000 1.000 0.9600 1.000 81,166 +0.01(+1.01%)
May 06, 2024 0.9300 1.040 0.9300 0.9900 45,696 +0.00(+0.00%)
May 03, 2024 0.9700 1.000 0.9700 0.9900 9,500 +0.01(+1.02%)
May 02, 2024 0.9300 1.000 0.9300 0.9800 32,657 +0.08(+8.89%)
May 01, 2024 0.9900 0.9900 0.9000 0.9000 9,100 -0.09(-9.09%)
Apr 30, 2024 1.000 1.000 0.9700 0.9900 29,651 -0.01(-1.00%)
Apr 29, 2024 1.000 1.000 0.9800 1.000 31,137 +0.00(+0.00%)
Apr 26, 2024 0.9900 1.000 0.9900 1.000 3,087 +0.01(+1.01%)
Apr 25, 2024 0.9900 1.030 0.9600 0.9900 22,457 -0.08(-7.48%)
Apr 24, 2024 1.050 1.070 1.000 1.070 35,256 +0.06(+5.94%)
Apr 23, 2024 1.000 1.010 1.000 1.010 15,000 +0.02(+2.02%)
Apr 22, 2024 1.040 1.040 0.9900 0.9900 17,235 -0.02(-1.98%)
Apr 19, 2024 0.9700 1.050 0.9600 1.010 24,964 +0.04(+4.12%)
Apr 18, 2024 0.9700 0.9700 0.9700 0.9700 7,650 +0.01(+1.04%)
Apr 17, 2024 0.9700 1.090 0.9600 0.9600 71,353 -0.01(-1.03%)
Apr 16, 2024 0.9900 1.030 0.9700 0.9700 20,173 -0.05(-4.90%)
Apr 15, 2024 1.120 1.120 1.010 1.020 31,551 -0.06(-5.56%)
Apr 12, 2024 1.030 1.200 1.030 1.080 57,645 +0.04(+3.85%)
Apr 11, 2024 1.070 1.070 1.020 1.040 18,051 -0.02(-1.89%)
Apr 10, 2024 0.9500 1.060 0.9500 1.060 275,303 +0.10(+10.42%)
Apr 09, 2024 1.050 1.050 0.9600 0.9600 43,196 -0.09(-8.57%)
Apr 08, 2024 1.050 1.050 1.050 1.050 36,393 -0.02(-1.87%)
Apr 05, 2024 1.040 1.150 1.040 1.070 291,274 +0.02(+1.90%)
Apr 04, 2024 1.130 1.130 1.050 1.050 74,241 -0.04(-3.67%)
Apr 03, 2024 1.080 1.100 1.050 1.090 69,921 +0.04(+3.81%)
Apr 02, 2024 1.060 1.100 1.050 1.050 37,767 -0.02(-1.87%)
Apr 01, 2024 1.110 1.110 1.070 1.070 4,248 +0.01(+0.94%)
Mar 28, 2024 1.060 0 -0.04(-3.64%)
Mar 27, 2024 1.090 1.120 1.050 1.100 209,833 +0.10(+10.00%)
Mar 26, 2024 1.000 1.040 1.000 1.000 9,090 -0.03(-2.91%)
Mar 25, 2024 1.150 1.170 1.010 1.030 25,103 -0.17(-14.17%)
Mar 22, 2024 1.200 1.200 1.170 1.200 2,154 +0.00(+0.00%)
Mar 21, 2024 1.290 1.310 1.200 1.200 18,696 -0.10(-7.69%)
Mar 20, 2024 1.280 1.330 1.220 1.300 52,836 +0.04(+3.17%)
Mar 19, 2024 1.220 1.280 1.220 1.260 28,586 +0.01(+0.80%)
Mar 18, 2024 1.260 1.320 1.250 1.250 79,216 -0.05(-3.85%)
Mar 15, 2024 1.380 1.380 1.300 1.300 6,407 -0.10(-7.14%)
Mar 14, 2024 1.360 1.410 1.360 1.400 1,754 -0.01(-0.71%)
Mar 13, 2024 1.430 1.450 1.400 1.410 13,754 -0.04(-2.76%)
Mar 12, 2024 1.450 1.450 1.450 1.450 1,500 -0.02(-1.36%)
Mar 11, 2024 1.490 1.530 1.410 1.470 40,598 -0.03(-2.00%)
Mar 08, 2024 1.500 1.500 1.460 1.500 11,745 +0.03(+2.04%)
Mar 07, 2024 1.500 1.500 1.460 1.470 7,208 -0.01(-0.68%)
Mar 06, 2024 1.510 1.510 1.480 1.480 1,434 +0.01(+0.68%)
Mar 05, 2024 1.470 1.470 1.470 1.470 795 +0.01(+0.68%)
Mar 04, 2024 1.520 1.520 1.460 1.460 6,726 -0.09(-5.81%)
Mar 01, 2024 1.580 1.580 1.550 1.550 6,199 -0.03(-1.90%)
Feb 29, 2024 1.470 1.580 1.470 1.580 29,690 +0.09(+6.04%)
Feb 28, 2024 1.500 1.500 1.450 1.490 6,000 +0.00(+0.00%)
Feb 27, 2024 1.490 1.500 1.490 1.490 3,345 -0.01(-0.67%)
Feb 26, 2024 1.530 1.530 1.460 1.500 5,592 +0.02(+1.35%)
Feb 23, 2024 1.470 1.480 1.460 1.480 5,157 +0.01(+0.68%)
Feb 22, 2024 1.500 1.530 1.470 1.470 9,642 -0.03(-2.00%)
Feb 21, 2024 1.540 1.540 1.490 1.500 15,577 -0.02(-1.32%)
Feb 20, 2024 1.500 1.550 1.500 1.520 13,208 +0.00(+0.00%)
Feb 16, 2024 1.520 0 -0.01(-0.65%)
Feb 15, 2024 1.590 1.590 1.510 1.530 451 -0.03(-1.92%)
Feb 14, 2024 1.570 1.570 1.520 1.560 2,825 +0.03(+1.96%)
Feb 13, 2024 1.530 1.570 1.530 1.530 5,800 +0.00(+0.00%)
Feb 12, 2024 1.600 1.600 1.530 1.530 6,835 -0.02(-1.29%)
Feb 09, 2024 1.600 1.600 1.550 1.550 33,374 -0.05(-3.13%)
Feb 08, 2024 1.620 1.620 1.560 1.600 23,238 +0.02(+1.27%)
Feb 07, 2024 1.590 1.590 1.580 1.580 11,554 -0.02(-1.25%)
Feb 06, 2024 1.600 1.600 1.600 1.600 1,999 -0.02(-1.23%)
Feb 05, 2024 1.550 1.620 1.550 1.620 41,863 +0.02(+1.25%)
Feb 02, 2024 1.650 1.650 1.580 1.600 23,823 -0.04(-2.44%)
Feb 01, 2024 1.620 1.650 1.600 1.640 139,600 +0.04(+2.50%)
Jan 31, 2024 1.620 1.620 1.600 1.600 37,400 +0.01(+0.63%)
Jan 30, 2024 1.620 1.620 1.590 1.590 1,442 -0.03(-1.85%)
Jan 29, 2024 1.620 1.620 1.620 1.620 11,607 +0.02(+1.25%)
Jan 26, 2024 1.610 1.620 1.600 1.600 15,250 +0.01(+0.63%)
Jan 25, 2024 1.620 1.620 1.580 1.590 15,300 -0.01(-0.63%)
Jan 24, 2024 1.650 1.650 1.600 1.600 3,310 -0.05(-3.03%)
Jan 23, 2024 1.620 1.650 1.600 1.650 22,107 +0.05(+3.12%)
Jan 22, 2024 1.580 1.610 1.580 1.600 29,712 +0.00(+0.00%)
Jan 19, 2024 1.630 1.630 1.590 1.600 2,801 -0.02(-1.23%)
Jan 18, 2024 1.700 1.700 1.620 1.620 30,190 -0.10(-5.81%)
Jan 17, 2024 1.650 1.750 1.620 1.720 72,722 +0.12(+7.50%)
Jan 16, 2024 1.620 1.620 1.600 1.600 33,540 -0.04(-2.44%)
Jan 15, 2024 1.630 1.640 1.600 1.640 30,601 +0.05(+3.14%)
Jan 12, 2024 1.600 1.620 1.590 1.590 29,600 -0.02(-1.24%)
Jan 11, 2024 1.620 1.620 1.600 1.610 19,355 +0.01(+0.63%)
Jan 10, 2024 1.610 1.650 1.600 1.600 30,862 +0.00(+0.00%)
Jan 09, 2024 1.660 1.660 1.600 1.600 41,000 -0.02(-1.23%)
Jan 08, 2024 1.700 1.700 1.600 1.620 34,395 -0.04(-2.41%)
Jan 05, 2024 1.630 1.660 1.600 1.660 101,845 +0.06(+3.75%)
Jan 04, 2024 1.610 1.620 1.600 1.600 10,324 -0.09(-5.33%)
Jan 03, 2024 1.660 1.690 1.630 1.690 45,500 +0.02(+1.20%)
Jan 02, 2024 1.730 1.730 1.670 1.670 4,510 -0.04(-2.34%)
Dec 29, 2023 1.710 0 -0.02(-1.16%)
Dec 28, 2023 1.780 1.790 1.690 1.730 56,825 -0.06(-3.35%)
Dec 27, 2023 1.690 1.790 1.600 1.790 53,780 +0.22(+14.01%)
Dec 22, 2023 1.570 0 -0.04(-2.48%)
Dec 21, 2023 1.560 1.650 1.540 1.610 35,900 +0.01(+0.63%)
Dec 20, 2023 1.700 1.710 1.600 1.600 10,453 -0.11(-6.43%)
Dec 19, 2023 1.680 1.710 1.660 1.710 53,414 +0.09(+5.56%)
Dec 18, 2023 1.620 1.690 1.620 1.620 14,057 -0.06(-3.57%)
Dec 15, 2023 1.700 1.740 1.680 1.680 38,300 -0.02(-1.18%)
Dec 14, 2023 1.660 1.730 1.650 1.700 4,700 +0.00(+0.00%)
Dec 13, 2023 1.720 1.720 1.650 1.700 11,118 -0.01(-0.58%)
Dec 12, 2023 1.740 1.740 1.700 1.710 27,303 -0.01(-0.58%)
Dec 11, 2023 1.700 1.730 1.700 1.720 24,809 +0.02(+1.18%)
Dec 08, 2023 1.700 1.730 1.690 1.700 16,101 +0.03(+1.80%)
Dec 07, 2023 1.650 1.720 1.640 1.670 51,520 +0.07(+4.37%)
Dec 06, 2023 1.610 1.630 1.600 1.600 14,120 -0.03(-1.84%)
Dec 05, 2023 1.510 1.650 1.510 1.630 33,855 +0.13(+8.67%)
Dec 04, 2023 1.510 1.510 1.500 1.500 26,387 -0.02(-1.32%)
Dec 01, 2023 1.490 1.540 1.470 1.520 24,230 +0.09(+6.29%)
Nov 30, 2023 1.530 1.530 1.430 1.430 15,438 -0.10(-6.54%)
Nov 29, 2023 1.530 1.560 1.500 1.530 63,518 -0.02(-1.29%)
Nov 28, 2023 1.500 1.550 1.490 1.550 29,321 +0.11(+7.64%)
Nov 27, 2023 1.460 1.460 1.440 1.440 373 -0.06(-4.00%)
Nov 24, 2023 1.450 1.500 1.420 1.500 12,030 +0.05(+3.45%)
Nov 23, 2023 1.520 1.520 1.450 1.450 9,431 -0.05(-3.33%)
Nov 22, 2023 1.500 1.570 1.400 1.500 31,073 +0.02(+1.35%)
Nov 21, 2023 1.580 1.580 1.480 1.480 33,163 -0.17(-10.30%)
Nov 20, 2023 1.670 1.670 1.590 1.650 19,800 +0.00(+0.00%)
Nov 17, 2023 1.650 1.650 1.600 1.650 10,251 +0.08(+5.10%)
Nov 16, 2023 1.600 1.670 1.510 1.570 37,204 +0.06(+3.97%)
Nov 15, 2023 1.720 1.730 1.510 1.510 10,520 -0.21(-12.21%)
Nov 14, 2023 1.650 1.750 1.640 1.720 15,469 +0.07(+4.24%)
Nov 13, 2023 1.670 1.700 1.520 1.650 12,863 -0.05(-2.94%)
Nov 10, 2023 1.650 1.780 1.630 1.700 18,158 +0.00(+0.00%)
Nov 09, 2023 1.710 1.860 1.640 1.700 12,575 -0.09(-5.03%)
Nov 08, 2023 1.820 1.890 1.790 1.790 7,906 -0.11(-5.79%)
Nov 07, 2023 1.900 1.900 1.900 1.900 230 -0.05(-2.56%)
Nov 06, 2023 1.970 1.970 1.900 1.950 14,954 -0.04(-2.01%)
Nov 03, 2023 2.000 2.030 1.960 1.990 52,030 +0.05(+2.58%)
Nov 02, 2023 1.980 2.000 1.900 1.940 31,704 +0.00(+0.00%)
Nov 01, 2023 1.900 2.070 1.850 1.940 77,498 +0.06(+3.19%)
Oct 31, 2023 1.760 1.880 1.760 1.880 21,510 +0.11(+6.21%)
Oct 30, 2023 1.580 1.810 1.580 1.770 58,747 +0.23(+14.94%)
Oct 27, 2023 1.550 1.550 1.510 1.540 5,700 +0.04(+2.67%)
Oct 26, 2023 1.500 1.500 1.500 1.500 3,400 +0.04(+2.74%)
Oct 25, 2023 1.450 1.500 1.440 1.460 37,222 +0.01(+0.69%)
Oct 24, 2023 1.540 1.540 1.450 1.450 17,131 -0.12(-7.64%)
Oct 23, 2023 1.570 1.620 1.520 1.570 63,531 +0.06(+3.97%)
Oct 20, 2023 1.670 1.700 1.450 1.510 32,303 -0.15(-9.04%)
Oct 19, 2023 1.760 1.870 1.660 1.660 37,486 -0.14(-7.78%)
Oct 18, 2023 1.920 1.920 1.760 1.800 24,385 -0.12(-6.25%)
Oct 17, 2023 1.900 1.940 1.890 1.920 3,510 -0.01(-0.52%)
Oct 16, 2023 1.930 1.950 1.880 1.930 18,569 -0.01(-0.52%)
Oct 13, 2023 1.920 1.940 1.920 1.940 4,139 +0.02(+1.04%)
Oct 12, 2023 1.900 1.940 1.840 1.920 28,573 +0.02(+1.05%)
Oct 11, 2023 1.940 1.950 1.900 1.900 59,372 -0.01(-0.52%)
Oct 10, 2023 2.050 2.050 1.910 1.910 51,436 -0.04(-2.05%)
Oct 06, 2023 1.950 0 -0.03(-1.52%)
Oct 05, 2023 1.980 2.020 1.910 1.980 16,850 -0.01(-0.50%)
Oct 04, 2023 2.000 2.000 1.950 1.990 14,300 +0.00(+0.00%)
Oct 03, 2023 2.020 2.020 1.990 1.990 6,668 -0.01(-0.50%)
Oct 02, 2023 1.920 2.000 1.910 2.000 4,829 +0.00(+0.00%)
Sep 29, 2023 2.060 2.060 1.980 2.000 10,760 -0.04(-1.96%)
Sep 28, 2023 2.050 2.050 1.980 2.040 13,909 +0.03(+1.49%)
Sep 27, 2023 2.020 2.100 1.980 2.010 23,600 -0.04(-1.95%)
Sep 26, 2023 2.040 2.050 1.900 2.050 47,846 +0.03(+1.49%)
Sep 25, 2023 2.160 2.030 2.020 2.020 24,093 -0.22(-9.82%)
Sep 22, 2023 2.330 2.330 2.240 2.240 4,611 -0.14(-5.88%)
Sep 21, 2023 2.240 2.430 2.240 2.380 46,665 +0.15(+6.73%)
Sep 20, 2023 2.160 2.250 2.160 2.230 28,318 +0.08(+3.72%)
Sep 19, 2023 2.120 2.200 2.100 2.150 38,700 +0.05(+2.38%)
Sep 18, 2023 2.020 2.100 1.980 2.100 47,918 +0.12(+6.06%)
Sep 15, 2023 2.200 2.460 1.920 1.980 158,668 -0.25(-11.21%)
Sep 14, 2023 2.350 2.370 2.120 2.230 74,247 -0.09(-3.88%)
Sep 13, 2023 2.340 2.350 2.300 2.320 62,477 +0.02(+0.87%)
Sep 12, 2023 2.320 2.400 2.280 2.300 79,817 -0.04(-1.71%)
Sep 11, 2023 2.530 2.530 2.270 2.340 46,478 -0.21(-8.24%)
Sep 08, 2023 2.500 2.550 2.500 2.550 17,120 +0.00(+0.00%)
Sep 07, 2023 2.580 2.580 2.500 2.550 11,056 +0.01(+0.39%)
Sep 06, 2023 2.560 2.600 2.540 2.540 17,036 -0.06(-2.31%)
Sep 05, 2023 2.650 2.680 2.570 2.600 12,151 +0.02(+0.78%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.