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
Cybin Inc
(NY:
CYBN
)
0.3480
-0.0020 (-0.57%)
Streaming Delayed Price
Updated: 12:24 PM EDT, May 21, 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 (%)
Jun 30, 2022
0.5600
0.5751
0.5301
0.5600
286,131
+0.00(+0.13%)
Jun 29, 2022
0.5351
0.5647
0.5351
0.5593
602,466
-0.02(-3.24%)
Jun 28, 2022
0.6100
0.6150
0.5650
0.5780
349,934
-0.04(-6.02%)
Jun 27, 2022
0.5900
0.6400
0.5800
0.6150
1,209,940
+0.03(+4.70%)
Jun 24, 2022
0.5720
0.5874
0.5600
0.5874
348,042
+0.03(+4.89%)
Jun 23, 2022
0.5600
0.5720
0.5450
0.5600
318,677
+0.00(+0.59%)
Jun 22, 2022
0.5420
0.5670
0.5400
0.5567
288,057
+0.01(+1.27%)
Jun 21, 2022
0.5700
0.5750
0.5326
0.5497
708,954
-0.02(-3.65%)
Jun 17, 2022
0.5725
0.5886
0.5700
0.5705
671,084
-0.01(-1.06%)
Jun 16, 2022
0.6300
0.6300
0.5700
0.5766
361,112
-0.05(-8.48%)
Jun 15, 2022
0.5900
0.6400
0.5650
0.6300
666,633
+0.06(+10.86%)
Jun 14, 2022
0.6400
0.6390
0.5611
0.5683
681,081
-0.07(-11.09%)
Jun 13, 2022
0.6572
0.6800
0.6200
0.6392
745,062
-0.03(-4.61%)
Jun 10, 2022
0.6900
0.6926
0.6500
0.6701
656,719
+0.04(+6.16%)
Jun 09, 2022
0.7100
0.7090
0.6100
0.6312
854,981
-0.06(-8.52%)
Jun 08, 2022
0.7200
0.7400
0.6705
0.6900
681,471
-0.02(-3.27%)
Jun 07, 2022
0.7500
0.7522
0.7000
0.7133
689,516
-0.06(-7.36%)
Jun 06, 2022
0.8600
0.8600
0.7500
0.7700
751,882
-0.02(-1.91%)
Jun 03, 2022
0.7600
0.8200
0.7500
0.7850
813,854
+0.04(+4.92%)
Jun 02, 2022
0.6950
0.7482
0.6856
0.7482
485,086
+0.06(+9.50%)
Jun 01, 2022
0.7200
0.7200
0.6601
0.6833
490,880
+0.00(+0.49%)
May 31, 2022
0.6800
0.7067
0.6605
0.6800
399,560
+0.03(+5.08%)
May 27, 2022
0.6855
0.6900
0.6000
0.6471
449,261
-0.02(-2.93%)
May 26, 2022
0.6200
0.6800
0.6150
0.6666
490,461
+0.05(+7.53%)
May 25, 2022
0.6385
0.6500
0.6100
0.6199
338,933
+0.00(+0.73%)
May 24, 2022
0.6800
0.7000
0.6000
0.6154
672,504
-0.06(-9.50%)
May 23, 2022
0.7100
0.7100
0.6300
0.6800
787,852
+0.09(+15.16%)
May 20, 2022
0.5778
0.6084
0.5769
0.5905
554,434
+0.02(+3.60%)
May 19, 2022
0.5500
0.6100
0.5500
0.5700
629,731
+0.02(+3.64%)
May 18, 2022
0.5000
0.5840
0.4900
0.5500
1,056,410
+0.07(+13.43%)
May 17, 2022
0.4228
0.4887
0.4200
0.4849
901,729
+0.06(+14.15%)
May 16, 2022
0.4100
0.4248
0.3910
0.4248
510,421
+0.01(+3.36%)
May 13, 2022
0.4300
0.4400
0.3903
0.4110
1,034,469
-0.01(-2.12%)
May 12, 2022
0.4200
0.4390
0.4000
0.4199
804,198
+0.01(+2.41%)
May 11, 2022
0.4900
0.4999
0.4100
0.4100
951,092
-0.08(-15.48%)
May 10, 2022
0.5200
0.5200
0.4622
0.4851
910,324
-0.00(-1.00%)
May 09, 2022
0.5100
0.5150
0.4600
0.4900
990,012
-0.03(-4.85%)
May 06, 2022
0.5200
0.5300
0.5000
0.5150
565,692
-0.00(-0.94%)
May 05, 2022
0.5600
0.5600
0.5101
0.5199
484,085
-0.03(-5.11%)
May 04, 2022
0.5610
0.5900
0.5200
0.5479
1,064,573
-0.03(-5.68%)
May 03, 2022
0.5686
0.6100
0.5600
0.5809
689,615
+0.02(+3.27%)
May 02, 2022
0.5700
0.5800
0.5500
0.5625
455,479
-0.01(-2.34%)
Apr 29, 2022
0.5439
0.5874
0.5370
0.5760
450,278
+0.03(+4.73%)
Apr 28, 2022
0.6300
0.6449
0.4200
0.5500
2,295,034
-0.06(-10.34%)
Apr 27, 2022
0.6550
0.6600
0.6126
0.6134
535,507
-0.01(-1.00%)
Apr 26, 2022
0.7200
0.7250
0.6036
0.6196
1,154,260
-0.09(-12.73%)
Apr 25, 2022
0.7300
0.7400
0.7000
0.7100
440,183
-0.01(-1.65%)
Apr 22, 2022
0.7500
0.7650
0.7200
0.7219
397,005
-0.01(-1.11%)
Apr 21, 2022
0.7500
0.7600
0.7206
0.7300
611,304
-0.02(-2.93%)
Apr 20, 2022
0.7700
0.7849
0.7450
0.7520
429,478
-0.04(-4.69%)
Apr 19, 2022
0.7780
0.8100
0.7700
0.7890
1,165,656
+0.01(+1.41%)
Apr 18, 2022
0.8100
0.8100
0.7700
0.7780
689,010
-0.03(-3.34%)
Apr 14, 2022
0.8100
0.8100
0.7700
0.8049
569,755
-0.00(-0.21%)
Apr 13, 2022
0.7300
0.8066
0.7129
0.8066
873,174
+0.09(+12.03%)
Apr 12, 2022
0.7239
0.7379
0.7100
0.7200
424,969
+0.00(+0.11%)
Apr 11, 2022
0.7644
0.7644
0.7100
0.7192
740,596
-0.03(-3.79%)
Apr 08, 2022
0.8000
0.8000
0.7400
0.7475
774,647
-0.05(-6.56%)
Apr 07, 2022
0.7700
0.8100
0.7715
0.8000
483,647
-0.02(-2.44%)
Apr 06, 2022
0.8100
0.8200
0.7800
0.8200
967,935
+0.01(+1.00%)
Apr 05, 2022
0.8800
0.8800
0.8000
0.8119
1,001,046
-0.07(-7.74%)
Apr 04, 2022
0.8800
0.8800
0.8502
0.8800
812,555
+0.01(+1.15%)
Apr 01, 2022
0.8300
0.8700
0.8210
0.8700
821,017
+0.05(+6.49%)
Mar 31, 2022
0.8000
0.8200
0.7816
0.8170
1,419,804
+0.02(+2.12%)
Mar 30, 2022
0.8000
0.8069
0.7700
0.8000
763,833
+0.01(+0.70%)
Mar 29, 2022
0.7800
0.8000
0.7501
0.7944
1,041,599
+0.02(+3.17%)
Mar 28, 2022
0.7368
0.7700
0.7350
0.7700
368,280
+0.04(+4.76%)
Mar 25, 2022
0.7900
0.7900
0.7000
0.7350
867,555
-0.03(-3.43%)
Mar 24, 2022
0.8000
0.8087
0.7380
0.7611
1,068,714
-0.01(-1.16%)
Mar 23, 2022
0.8100
0.8147
0.7360
0.7700
1,029,575
-0.04(-4.93%)
Mar 22, 2022
0.8300
0.8300
0.7800
0.8099
899,771
-0.00(-0.01%)
Mar 21, 2022
0.8100
0.8350
0.8001
0.8100
559,355
-0.01(-1.18%)
Mar 18, 2022
0.8400
0.8400
0.7600
0.8197
1,383,087
-0.02(-1.88%)
Mar 17, 2022
0.8200
0.8354
0.8000
0.8354
255,894
+0.02(+1.88%)
Mar 16, 2022
0.8200
0.8300
0.7900
0.8200
583,872
+0.04(+4.57%)
Mar 15, 2022
0.7885
0.8000
0.7750
0.7842
239,484
+0.00(+0.54%)
Mar 14, 2022
0.7800
0.8199
0.7738
0.7800
309,202
-0.01(-1.28%)
Mar 11, 2022
0.8200
0.8350
0.7900
0.7901
238,363
-0.01(-0.93%)
Mar 10, 2022
0.8100
0.8100
0.7901
0.7975
213,766
-0.02(-2.18%)
Mar 09, 2022
0.7900
0.8299
0.7940
0.8153
353,786
+0.02(+2.61%)
Mar 08, 2022
0.8000
0.8100
0.7800
0.7946
663,883
-0.00(-0.30%)
Mar 07, 2022
0.9000
0.8999
0.7900
0.7970
915,925
-0.10(-10.95%)
Mar 04, 2022
0.9200
0.9200
0.8820
0.8950
258,023
-0.03(-2.73%)
Mar 03, 2022
0.9500
0.9500
0.9200
0.9201
399,258
-0.02(-2.59%)
Mar 02, 2022
0.9500
0.9500
0.9250
0.9446
283,193
+0.01(+0.73%)
Mar 01, 2022
0.9000
0.9400
0.8850
0.9378
308,583
+0.04(+4.29%)
Feb 28, 2022
0.9100
0.9100
0.8766
0.8992
506,345
-0.01(-1.00%)
Feb 25, 2022
0.9200
0.9350
0.8900
0.9083
635,834
-0.01(-0.99%)
Feb 24, 2022
0.9200
0.9250
0.8620
0.9174
914,369
-0.04(-4.35%)
Feb 23, 2022
1.000
1.010
0.9400
0.9591
711,529
-0.04(-3.66%)
Feb 22, 2022
1.020
1.030
0.9800
0.9955
771,753
-0.04(-4.28%)
Feb 18, 2022
1.040
0
-0.01(-0.95%)
Feb 17, 2022
1.050
1.065
1.035
1.050
488,851
-0.01(-0.94%)
Feb 16, 2022
1.090
1.110
1.050
1.060
689,473
-0.02(-1.85%)
Feb 15, 2022
1.080
1.088
1.060
1.080
641,855
+0.02(+1.89%)
Feb 14, 2022
1.080
1.100
1.040
1.060
385,164
+0.00(+0.00%)
Feb 11, 2022
1.130
1.160
1.050
1.060
679,768
-0.06(-5.36%)
Feb 10, 2022
1.050
1.150
1.040
1.120
1,349,792
+0.06(+5.66%)
Feb 09, 2022
1.040
1.140
1.040
1.060
1,269,813
+0.02(+1.92%)
Feb 08, 2022
1.070
1.070
1.000
1.040
457,370
-0.05(-4.59%)
Feb 07, 2022
1.020
1.100
1.010
1.090
519,292
+0.05(+4.81%)
Feb 04, 2022
1.050
1.050
1.010
1.040
480,855
-0.01(-0.95%)
Feb 03, 2022
1.050
1.050
462,389
-0.04(-3.67%)
Feb 02, 2022
1.120
1.130
1.050
1.090
592,878
-0.02(-1.80%)
Feb 01, 2022
1.070
1.150
1.000
1.110
1,808,518
+0.06(+5.71%)
Jan 31, 2022
1.090
1.050
964,482
+0.02(+1.94%)
Jan 28, 2022
1.030
1.050
1.000
1.030
581,623
+0.02(+1.98%)
Jan 27, 2022
1.030
1.090
1.000
1.010
725,111
-0.01(-0.98%)
Jan 26, 2022
1.020
1.050
0.9900
1.020
981,313
+0.02(+2.00%)
Jan 25, 2022
1.010
1.010
0.9680
1.000
747,267
-0.01(-0.99%)
Jan 24, 2022
1.040
1.040
0.8200
1.010
2,142,644
-0.01(-0.98%)
Jan 21, 2022
1.070
1.070
1.000
1.020
1,203,449
-0.03(-2.86%)
Jan 20, 2022
1.070
1.110
1.030
1.050
826,608
-0.01(-0.94%)
Jan 19, 2022
1.060
1.070
1.030
1.060
610,331
+0.02(+1.92%)
Jan 18, 2022
1.140
1.140
1.030
1.040
767,285
-0.01(-0.95%)
Jan 14, 2022
1.050
0
+0.00(+0.00%)
Jan 13, 2022
1.050
1.070
1.020
1.050
636,272
+0.00(+0.00%)
Jan 12, 2022
1.070
1.100
1.010
1.050
1,060,933
-0.02(-1.87%)
Jan 11, 2022
1.030
1.140
1.020
1.070
1,570,362
+0.05(+4.90%)
Jan 10, 2022
1.080
1.090
1.000
1.020
967,681
-0.05(-4.67%)
Jan 07, 2022
1.050
1.070
1.000
1.070
1,184,670
+0.01(+0.94%)
Jan 06, 2022
1.130
1.150
1.010
1.060
1,897,718
-0.07(-6.19%)
Jan 05, 2022
1.190
1.200
1.110
1.130
1,078,880
-0.05(-4.24%)
Jan 04, 2022
1.220
1.220
1.150
1.180
820,529
-0.04(-3.28%)
Jan 03, 2022
1.200
1.220
1.160
1.220
566,715
+0.02(+1.67%)
Dec 31, 2021
1.160
1.200
1.130
1.200
1,194,128
+0.02(+1.69%)
Dec 30, 2021
1.220
1.230
1.130
1.180
1,682,690
-0.02(-1.67%)
Dec 29, 2021
1.210
1.250
1.150
1.200
833,441
-0.01(-0.83%)
Dec 28, 2021
1.210
1.250
1.170
1.210
597,100
-0.02(-1.63%)
Dec 27, 2021
1.220
1.290
1.165
1.230
1,186,422
-0.03(-2.38%)
Dec 23, 2021
1.250
1.280
1.190
1.260
881,705
+0.02(+1.61%)
Dec 22, 2021
1.210
1.240
1.160
1.240
496,813
+0.03(+2.48%)
Dec 21, 2021
1.190
1.220
1.130
1.210
1,089,232
+0.04(+3.42%)
Dec 20, 2021
1.200
1.200
1.110
1.170
713,145
-0.03(-2.50%)
Dec 17, 2021
1.200
1.230
1.115
1.200
2,618,625
+0.00(+0.00%)
Dec 16, 2021
1.250
1.250
1.140
1.200
891,091
-0.03(-2.44%)
Dec 15, 2021
1.120
1.230
1.100
1.230
1,363,035
+0.10(+8.85%)
Dec 14, 2021
1.120
1.170
1.050
1.130
1,532,833
-0.01(-0.88%)
Dec 13, 2021
1.210
1.230
1.090
1.140
2,576,322
-0.06(-5.00%)
Dec 10, 2021
1.200
1.200
1.130
1.200
1,516,148
-0.01(-0.83%)
Dec 09, 2021
1.230
1.240
1.170
1.210
1,670,842
-0.06(-4.72%)
Dec 08, 2021
1.280
1.330
1.210
1.270
2,116,743
-0.03(-2.31%)
Dec 07, 2021
1.290
1.320
1.100
1.300
2,755,548
+0.04(+3.17%)
Dec 06, 2021
1.410
1.430
1.240
1.260
1,438,550
-0.13(-9.35%)
Dec 03, 2021
1.400
1.400
1.220
1.390
2,055,335
+0.00(+0.00%)
Dec 02, 2021
1.430
1.470
1.350
1.390
1,448,015
-0.04(-2.80%)
Dec 01, 2021
1.500
1.540
1.381
1.430
1,462,306
-0.04(-2.72%)
Nov 30, 2021
1.520
1.530
1.380
1.470
1,833,348
+0.00(+0.00%)
Nov 29, 2021
1.410
1.600
1.350
1.470
2,552,848
+0.12(+8.89%)
Nov 26, 2021
1.420
1.460
1.290
1.350
1,414,641
-0.07(-4.93%)
Nov 24, 2021
1.460
1.470
1.370
1.420
1,753,374
-0.05(-3.40%)
Nov 23, 2021
1.550
1.550
1.460
1.470
1,445,969
-0.07(-4.55%)
Nov 22, 2021
1.650
1.660
1.480
1.540
2,320,241
-0.09(-5.52%)
Nov 19, 2021
1.590
1.630
1.420
1.630
3,188,662
-0.01(-0.61%)
Nov 18, 2021
1.720
1.640
1.610
1.640
1,398,771
-0.10(-5.75%)
Nov 17, 2021
1.750
1.790
1.670
1.740
1,480,194
-0.01(-0.57%)
Nov 16, 2021
1.750
1.830
1.730
1.750
1,336,829
-0.04(-2.23%)
Nov 15, 2021
1.950
2.000
1.720
1.790
3,185,288
-0.13(-6.77%)
Nov 12, 2021
1.900
1.950
1.820
1.920
1,495,826
+0.04(+2.13%)
Nov 11, 2021
1.890
1.900
1.810
1.880
1,781,953
-0.07(-3.59%)
Nov 10, 2021
1.950
1.810
1.950
2,430,230
-0.03(-1.52%)
Nov 09, 2021
2.150
2.150
1.860
1.980
7,618,780
-0.02(-1.00%)
Nov 08, 2021
2.350
2.350
1.900
2.000
6,403,369
-0.31(-13.42%)
Nov 05, 2021
2.210
2.355
2.010
2.310
5,938,020
+0.20(+9.48%)
Nov 04, 2021
1.900
2.130
1.890
2.110
5,151,291
+0.22(+11.64%)
Nov 03, 2021
1.900
1.910
1.840
1.890
1,126,121
+0.01(+0.53%)
Nov 02, 2021
1.860
1.910
1.800
1.880
1,509,050
+0.03(+1.62%)
Nov 01, 2021
1.900
1.955
1.770
1.850
1,920,409
-0.02(-1.07%)
Oct 29, 2021
1.860
1.880
1.820
1.870
913,709
+0.00(+0.00%)
Oct 28, 2021
1.920
1.939
1.810
1.870
1,221,645
-0.03(-1.58%)
Oct 27, 2021
1.980
1.995
1.890
1.900
738,700
-0.07(-3.55%)
Oct 26, 2021
2.100
1.970
1,691,879
-0.05(-2.48%)
Oct 25, 2021
1.980
2.070
1.880
2.020
1,159,501
+0.06(+3.06%)
Oct 22, 2021
1.950
1.980
1.860
1.960
1,670,294
-0.02(-1.01%)
Oct 21, 2021
2.050
2.070
1.910
1.980
1,758,600
-0.04(-1.98%)
Oct 20, 2021
1.940
2.290
1.920
2.020
6,450,933
+0.10(+5.21%)
Oct 19, 2021
1.940
1.980
1.910
1.920
1,037,188
-0.02(-1.03%)
Oct 18, 2021
1.960
1.990
1.900
1.940
785,910
-0.03(-1.52%)
Oct 15, 2021
2.090
2.090
1.890
1.970
1,528,204
-0.05(-2.48%)
Oct 14, 2021
2.060
2.090
1.980
2.020
772,613
-0.01(-0.49%)
Oct 13, 2021
2.120
2.120
1.980
2.030
1,098,039
-0.05(-2.40%)
Oct 12, 2021
2.120
2.150
2.050
2.080
1,011,925
-0.06(-2.80%)
Oct 11, 2021
2.110
2.150
2.070
2.140
342,170
+0.04(+1.90%)
Oct 08, 2021
2.130
2.150
2.040
2.100
607,622
-0.02(-0.94%)
Oct 07, 2021
2.150
2.170
2.110
2.120
872,156
-0.02(-0.93%)
Oct 06, 2021
2.110
2.150
2.100
2.140
368,286
-0.01(-0.47%)
Oct 05, 2021
2.200
2.200
2.110
2.150
875,711
+0.05(+2.38%)
Oct 04, 2021
2.220
2.220
2.100
2.100
574,315
-0.09(-4.11%)
Oct 01, 2021
2.150
2.200
2.100
2.190
702,274
+0.00(+0.00%)
Sep 30, 2021
2.230
2.230
2.050
2.190
755,085
-0.01(-0.45%)
Sep 29, 2021
2.200
2.230
2.120
2.200
464,030
-0.04(-1.79%)
Sep 28, 2021
2.320
2.350
2.090
2.240
1,473,225
-0.08(-3.45%)
Sep 27, 2021
2.350
2.350
2.225
2.320
758,817
+0.00(+0.00%)
Sep 24, 2021
2.430
2.430
2.270
2.320
1,153,680
-0.01(-0.43%)
Sep 23, 2021
2.250
2.390
2.200
2.330
1,946,480
+0.20(+9.39%)
Sep 22, 2021
2.100
2.180
2.040
2.130
786,703
+0.04(+1.91%)
Sep 21, 2021
2.140
2.190
2.020
2.090
548,676
-0.05(-2.34%)
Sep 20, 2021
2.040
2.150
1.980
2.140
1,282,821
-0.02(-0.93%)
Sep 17, 2021
2.230
2.270
2.020
2.160
1,436,779
-0.07(-3.14%)
Sep 16, 2021
2.300
2.310
2.000
2.230
1,912,255
-0.07(-3.04%)
Sep 15, 2021
2.340
2.340
2.150
2.300
1,065,780
-0.05(-2.13%)
Sep 14, 2021
2.480
2.500
2.310
2.350
840,029
-0.13(-5.24%)
Sep 13, 2021
2.440
2.580
2.400
2.480
1,508,940
+0.06(+2.48%)
Sep 10, 2021
2.430
2.470
2.340
2.420
473,379
+0.02(+0.83%)
Sep 09, 2021
2.350
2.450
2.310
2.400
639,588
+0.03(+1.27%)
Sep 08, 2021
2.510
2.550
2.250
2.370
1,069,272
-0.15(-5.95%)
Sep 07, 2021
2.680
2.750
2.500
2.520
1,360,689
-0.12(-4.55%)
Sep 03, 2021
2.520
2.750
2.510
2.640
1,186,365
+0.13(+5.18%)
Sep 02, 2021
2.660
2.670
2.420
2.510
1,356,641
-0.12(-4.56%)
Sep 01, 2021
2.810
2.860
2.590
2.630
1,233,686
-0.17(-6.07%)
Aug 31, 2021
2.850
2.880
2.580
2.800
1,415,854
+0.07(+2.56%)
Aug 30, 2021
2.390
2.750
2.350
2.730
3,520,700
+0.39(+16.67%)
Aug 27, 2021
2.290
2.370
2.250
2.340
1,143,858
+0.10(+4.46%)
Aug 26, 2021
2.350
2.350
2.200
2.240
965,283
-0.04(-1.75%)
Aug 25, 2021
2.220
2.280
2.100
2.280
605,522
+0.12(+5.56%)
Aug 24, 2021
2.240
2.250
2.120
2.160
761,981
-0.03(-1.37%)
Aug 23, 2021
1.920
2.210
1.920
2.190
1,204,542
+0.29(+15.26%)
Aug 20, 2021
1.790
1.970
1.760
1.900
697,924
+0.07(+3.83%)
Aug 19, 2021
1.950
1.950
1.680
1.830
1,374,653
-0.12(-6.15%)
Aug 18, 2021
1.920
1.950
1.810
1.950
1,130,466
+0.03(+1.56%)
Aug 17, 2021
2.000
2.030
1.860
1.920
1,057,173
-0.06(-3.03%)
Aug 16, 2021
2.100
2.100
1.910
1.980
1,236,231
-0.14(-6.60%)
Aug 13, 2021
2.230
2.230
2.090
2.120
762,079
-0.10(-4.50%)
Aug 12, 2021
2.200
2.300
2.150
2.220
826,388
-0.01(-0.45%)
Aug 11, 2021
2.300
2.400
2.090
2.230
1,541,124
-0.04(-1.76%)
Aug 10, 2021
2.550
2.560
2.250
2.270
2,340,341
-0.25(-9.92%)
Aug 09, 2021
2.890
2.890
2.500
2.520
1,472,583
-0.22(-8.03%)
Aug 06, 2021
2.800
2.900
2.700
2.740
848,633
-0.02(-0.72%)
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.