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

Red White & Bloom Brands Inc (CSE: RWB )

0.0700 UNCHANGED
Official Closing Price Updated: 10:58 AM EDT, May 10, 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 (%)
Mar 31, 2022 0.3950 0.4000 0.3800 0.3800 81,700 -0.02(-3.80%)
Mar 30, 2022 0.4000 0.4000 0.3700 0.3950 142,357 -0.01(-1.25%)
Mar 29, 2022 0.3900 0.4100 0.3900 0.4000 36,325 +0.03(+6.67%)
Mar 28, 2022 0.4000 0.4000 0.3750 0.3750 46,184 -0.03(-6.25%)
Mar 25, 2022 0.3900 0.4350 0.3900 0.4000 406,787 +0.01(+2.56%)
Mar 24, 2022 0.3700 0.3950 0.3700 0.3900 99,853 +0.02(+5.41%)
Mar 23, 2022 0.3850 0.3850 0.3600 0.3700 131,963 -0.01(-1.33%)
Mar 22, 2022 0.4000 0.4000 0.3700 0.3750 90,645 -0.02(-5.06%)
Mar 21, 2022 0.3200 0.3950 0.3200 0.3950 72,979 +0.03(+8.22%)
Mar 18, 2022 0.3800 0.3800 0.3600 0.3650 49,626 +0.00(+0.00%)
Mar 17, 2022 0.3650 0.3700 0.3500 0.3650 196,577 +0.01(+2.82%)
Mar 16, 2022 0.3300 0.3550 0.3300 0.3550 139,832 +0.03(+9.23%)
Mar 15, 2022 0.3500 0.3500 0.3250 0.3250 163,601 -0.02(-7.14%)
Mar 14, 2022 0.3650 0.3650 0.3350 0.3500 231,075 -0.02(-4.11%)
Mar 11, 2022 0.3850 0.3850 0.3400 0.3650 241,548 -0.02(-3.95%)
Mar 10, 2022 0.3950 0.3950 0.3800 0.3800 178,000 -0.02(-5.00%)
Mar 09, 2022 0.3750 0.4050 0.3750 0.4000 220,310 +0.03(+6.67%)
Mar 08, 2022 0.3800 0.4000 0.3700 0.3750 166,742 -0.01(-2.60%)
Mar 07, 2022 0.3900 0.3900 0.3800 0.3850 148,850 +0.00(+0.00%)
Mar 04, 2022 0.4000 0.4150 0.3800 0.3850 375,537 +0.01(+1.32%)
Mar 03, 2022 0.4050 0.4200 0.3800 0.3800 607,967 -0.03(-7.32%)
Mar 02, 2022 0.4050 0.4250 0.3900 0.4100 638,381 -0.01(-2.38%)
Mar 01, 2022 0.4000 0.4250 0.3950 0.4200 518,866 +0.01(+2.44%)
Feb 28, 2022 0.4150 0.4300 0.3800 0.4100 917,169 -0.01(-2.38%)
Feb 25, 2022 0.4900 0.4600 0.4100 0.4200 1,180,800 -0.05(-10.64%)
Feb 24, 2022 0.4550 0.4950 0.4500 0.4700 522,096 -0.03(-5.05%)
Feb 23, 2022 0.5000 0.5100 0.4700 0.4950 231,740 +0.02(+4.21%)
Feb 22, 2022 0.4900 0.5100 0.4750 0.4750 122,958 -0.07(-12.04%)
Feb 18, 2022 0.5400 0 +0.03(+5.88%)
Feb 17, 2022 0.5000 0.5300 0.4700 0.5100 847,480 -0.01(-1.92%)
Feb 16, 2022 0.5300 0.5300 0.5100 0.5200 134,963 -0.02(-3.70%)
Feb 15, 2022 0.5300 0.5400 0.4800 0.5400 425,831 +0.02(+3.85%)
Feb 14, 2022 0.5200 0.5400 0.5100 0.5200 181,503 -0.02(-3.70%)
Feb 11, 2022 0.5200 0.5400 0.4950 0.5400 509,260 +0.01(+1.89%)
Feb 10, 2022 0.5400 0.5700 0.5200 0.5300 257,056 -0.01(-1.85%)
Feb 09, 2022 0.5500 0.5700 0.5200 0.5400 261,966 +0.02(+3.85%)
Feb 08, 2022 0.6300 0.6800 0.5200 0.5200 1,118,345 -0.04(-7.14%)
Feb 04, 2022 0.5600 0 +0.07(+13.13%)
Feb 03, 2022 0.5200 0.4800 0.4950 99,814 -0.03(-4.81%)
Feb 02, 2022 0.5200 0.5300 0.5000 0.5200 201,360 +0.00(+0.00%)
Feb 01, 2022 0.4800 0.5400 0.4600 0.5200 213,007 +0.06(+13.04%)
Jan 31, 2022 0.4500 0.4900 0.4500 0.4600 178,076 +0.01(+2.22%)
Jan 28, 2022 0.4400 0.4500 0.4300 0.4500 139,121 +0.01(+2.27%)
Jan 27, 2022 0.4600 0.4650 0.4400 0.4400 300,450 -0.03(-7.37%)
Jan 26, 2022 0.5000 0.5000 0.4550 0.4750 241,572 -0.02(-3.06%)
Jan 25, 2022 0.4850 0.5200 0.4850 0.4900 340,475 -0.01(-2.00%)
Jan 24, 2022 0.5200 0.5200 0.4750 0.5000 499,413 -0.01(-1.96%)
Jan 21, 2022 0.5000 0.5100 0.4750 0.5100 643,818 +0.00(+0.00%)
Jan 20, 2022 0.5100 0.5200 0.4900 0.5100 121,396 +0.02(+4.08%)
Jan 19, 2022 0.5600 0.5600 0.4900 0.4900 397,941 -0.06(-10.91%)
Jan 18, 2022 0.5100 0.5700 0.4900 0.5500 740,410 +0.07(+14.58%)
Jan 17, 2022 0.4800 0.4850 0.4700 0.4800 58,073 +0.01(+1.05%)
Jan 14, 2022 0.4550 0.4800 0.4350 0.4750 349,654 +0.03(+7.95%)
Jan 13, 2022 0.4400 0.4450 0.4300 0.4400 107,331 +0.02(+4.76%)
Jan 12, 2022 0.4400 0.4500 0.4200 0.4200 270,337 -0.02(-4.55%)
Jan 11, 2022 0.4400 0.4550 0.4200 0.4400 404,737 +0.00(+0.00%)
Jan 10, 2022 0.4500 0.4500 0.4200 0.4400 255,867 -0.01(-2.22%)
Jan 07, 2022 0.4350 0.4550 0.4300 0.4500 230,154 +0.02(+4.65%)
Jan 06, 2022 0.4450 0.4450 0.4300 0.4300 25,156 -0.01(-2.27%)
Jan 05, 2022 0.4600 0.4600 0.4400 0.4400 53,762 -0.01(-1.12%)
Jan 04, 2022 0.4500 0.4650 0.4200 0.4450 154,679 +0.03(+5.95%)
Dec 31, 2021 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Dec 30, 2021 0.4700 0.4700 0.4250 0.4300 249,918 +0.00(+0.00%)
Dec 29, 2021 0.5200 0.5200 0.4300 0.4300 380,798 -0.04(-8.51%)
Dec 24, 2021 0.4700 0.4700 0.4700 0 +0.03(+8.05%)
Dec 23, 2021 0.4150 0.4500 0.4100 0.4350 411,846 +0.03(+6.10%)
Dec 22, 2021 0.4000 0.4100 0.4000 0.4100 129,869 +0.01(+3.80%)
Dec 21, 2021 0.4000 0.4150 0.3900 0.3950 353,888 +0.00(+0.00%)
Dec 20, 2021 0.4050 0.4050 0.3900 0.3950 186,699 -0.02(-5.95%)
Dec 17, 2021 0.4150 0.4200 0.3800 0.4200 1,294,254 -0.01(-1.18%)
Dec 16, 2021 0.4300 0.4300 0.4100 0.4250 505,354 +0.00(+0.00%)
Dec 15, 2021 0.4350 0.4400 0.4200 0.4250 38,439 -0.01(-1.16%)
Dec 14, 2021 0.4450 0.4450 0.4100 0.4300 271,000 -0.02(-3.37%)
Dec 13, 2021 0.4450 0.4500 0.4400 0.4450 147,780 +0.00(+0.00%)
Dec 10, 2021 0.4600 0.4700 0.4450 0.4450 452,771 -0.01(-2.20%)
Dec 09, 2021 0.4600 0.4600 0.4400 0.4550 372,077 +0.02(+3.41%)
Dec 08, 2021 0.4400 0.4700 0.4350 0.4400 602,600 -0.01(-1.12%)
Dec 07, 2021 0.4600 0.4700 0.4400 0.4450 542,993 -0.02(-3.26%)
Dec 06, 2021 0.4800 0.5200 0.4500 0.4600 540,923 -0.01(-1.08%)
Dec 03, 2021 0.5000 0.5200 0.4650 0.4650 254,202 -0.05(-10.58%)
Dec 02, 2021 0.5000 0.5200 0.4850 0.5200 423,510 +0.04(+8.33%)
Dec 01, 2021 0.5700 0.5700 0.4200 0.4800 2,906,368 -0.06(-11.11%)
Nov 30, 2021 0.6000 0.6000 0.5200 0.5400 1,266,416 -0.08(-12.90%)
Nov 29, 2021 0.6000 0.6300 0.5900 0.6200 256,514 +0.02(+3.33%)
Nov 26, 2021 0.6100 0.6100 0.5800 0.6000 170,700 -0.01(-1.64%)
Nov 25, 2021 0.6300 0.6300 0.6100 0.6100 66,600 -0.02(-3.17%)
Nov 24, 2021 0.5500 0.6400 0.5500 0.6300 706,457 +0.08(+14.55%)
Nov 23, 2021 0.5800 0.6000 0.5200 0.5500 292,160 -0.02(-3.51%)
Nov 22, 2021 0.5500 0.6000 0.5500 0.5700 205,929 -0.01(-1.72%)
Nov 19, 2021 0.5800 0.5800 0.5600 0.5800 126,900 +0.02(+3.57%)
Nov 18, 2021 0.5700 0.5700 0.5600 0.5600 111,700 +0.00(+0.00%)
Nov 17, 2021 0.6100 0.6100 0.5500 0.5600 515,449 -0.04(-6.67%)
Nov 16, 2021 0.6100 0.6200 0.5500 0.6000 192,025 -0.02(-3.23%)
Nov 15, 2021 0.6300 0.6400 0.6100 0.6200 579,447 -0.01(-1.59%)
Nov 12, 2021 0.6400 0.6500 0.6200 0.6300 359,300 +0.01(+1.61%)
Nov 11, 2021 0.6100 0.6300 0.6000 0.6200 154,141 +0.02(+3.33%)
Nov 10, 2021 0.6500 0.6000 680,097 -0.04(-6.25%)
Nov 09, 2021 0.6500 0.6500 0.6200 0.6400 380,597 -0.01(-1.54%)
Nov 08, 2021 0.6700 0.7200 0.6400 0.6500 347,117 +0.05(+8.33%)
Nov 05, 2021 0.6400 0.6600 0.5900 0.6000 333,145 +0.00(+0.00%)
Nov 04, 2021 0.5700 0.6400 0.5700 0.6000 374,303 -0.01(-1.64%)
Nov 03, 2021 0.6200 0.6200 0.5700 0.6100 814,037 -0.02(-3.17%)
Nov 02, 2021 0.6800 0.7200 0.6200 0.6300 479,202 -0.08(-11.27%)
Nov 01, 2021 0.7400 0.7400 0.6800 0.7100 211,073 -0.03(-4.05%)
Oct 29, 2021 0.6300 0.7400 0.6100 0.7400 429,591 +0.14(+23.33%)
Oct 28, 2021 0.6300 0.6600 0.5500 0.6000 388,754 -0.04(-6.25%)
Oct 27, 2021 0.6500 0.6600 0.6200 0.6400 311,686 -0.01(-1.54%)
Oct 26, 2021 0.6900 0.6500 156,828 -0.01(-1.52%)
Oct 25, 2021 0.7200 0.7200 0.6600 0.6600 552,085 -0.03(-4.35%)
Oct 22, 2021 0.7300 0.7600 0.6800 0.6900 950,817 -0.05(-6.76%)
Oct 21, 2021 0.7700 0.8000 0.7200 0.7400 1,067,075 -0.04(-5.13%)
Oct 20, 2021 0.7800 0.8000 0.7600 0.7800 248,956 -0.01(-1.27%)
Oct 19, 2021 0.7700 0.8200 0.7500 0.7900 333,309 -0.01(-1.25%)
Oct 18, 2021 0.8200 0.8200 0.7800 0.8000 169,651 -0.02(-2.44%)
Oct 15, 2021 0.8300 0.8500 0.8100 0.8200 77,950 +0.02(+2.50%)
Oct 14, 2021 0.8000 0.8500 0.8000 0.8000 86,277 -0.05(-5.88%)
Oct 13, 2021 0.8500 0.8800 0.8300 0.8500 218,726 -0.03(-3.41%)
Oct 12, 2021 0.8800 0.9900 0.8500 0.8800 361,148 +0.03(+3.53%)
Oct 08, 2021 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 07, 2021 0.8800 0.8800 0.8400 0.8500 133,980 -0.05(-5.56%)
Oct 06, 2021 0.8600 0.9000 0.8100 0.9000 198,366 +0.02(+2.27%)
Oct 05, 2021 0.9000 0.9000 0.8600 0.8800 116,635 +0.01(+1.15%)
Oct 04, 2021 0.9000 0.9000 0.8000 0.8700 250,674 -0.06(-6.45%)
Oct 01, 2021 0.9000 0.9300 0.9000 0.9300 155,597 +0.03(+3.33%)
Sep 30, 2021 0.9200 0.9200 0.8900 0.9000 92,637 +0.00(+0.00%)
Sep 29, 2021 0.9100 0.9100 0.8900 0.9000 149,800 +0.01(+1.12%)
Sep 28, 2021 0.9100 0.9400 0.8900 0.8900 55,902 -0.01(-1.11%)
Sep 27, 2021 0.9200 0.9200 0.8900 0.9000 274,432 -0.05(-5.26%)
Sep 24, 2021 0.9300 0.9500 0.9100 0.9500 124,293 +0.02(+2.15%)
Sep 23, 2021 0.9500 0.9500 0.9100 0.9300 81,944 -0.02(-2.11%)
Sep 22, 2021 0.9500 0.9600 0.9200 0.9500 90,240 +0.03(+3.26%)
Sep 21, 2021 0.9200 0.9500 0.8900 0.9200 138,020 +0.00(+0.00%)
Sep 20, 2021 0.9200 0.9300 0.9100 0.9200 118,674 -0.02(-2.13%)
Sep 17, 2021 0.9800 0.9800 0.9300 0.9400 61,130 -0.01(-1.05%)
Sep 16, 2021 0.9300 0.9700 0.9100 0.9500 55,527 +0.03(+3.26%)
Sep 15, 2021 0.9200 0.9600 0.9100 0.9200 61,135 +0.01(+1.10%)
Sep 14, 2021 0.9800 0.9800 0.9100 0.9100 59,169 -0.06(-6.19%)
Sep 13, 2021 1.000 1.020 0.9500 0.9700 58,799 -0.06(-5.83%)
Sep 10, 2021 1.050 1.050 1.000 1.030 121,228 +0.03(+3.00%)
Sep 09, 2021 1.080 1.080 1.000 1.000 157,342 +0.00(+0.00%)
Sep 08, 2021 1.060 1.090 1.000 1.000 230,595 -0.02(-1.96%)
Sep 07, 2021 1.010 1.100 1.010 1.020 609,431 +0.03(+3.03%)
Sep 03, 2021 0.9900 0.9900 0.9900 0 +0.16(+19.28%)
Sep 02, 2021 0.8600 0.8600 0.8200 0.8300 130,876 -0.03(-3.49%)
Sep 01, 2021 0.9100 0.9100 0.8500 0.8600 223,269 -0.03(-3.37%)
Aug 31, 2021 0.9100 0.9300 0.8900 0.8900 166,942 -0.07(-7.29%)
Aug 30, 2021 1.030 1.050 0.9400 0.9600 283,635 -0.10(-9.43%)
Aug 27, 2021 1.040 1.070 1.020 1.060 232,824 +0.04(+3.92%)
Aug 26, 2021 1.080 1.120 1.000 1.020 494,662 +0.01(+0.99%)
Aug 25, 2021 0.9200 1.020 0.9200 1.010 290,230 +0.09(+9.78%)
Aug 24, 2021 0.8300 0.9300 0.8300 0.9200 94,877 +0.04(+4.55%)
Aug 23, 2021 0.8700 0.9200 0.8700 0.8800 82,799 +0.01(+1.15%)
Aug 20, 2021 0.9100 0.9300 0.8600 0.8700 111,052 -0.04(-4.40%)
Aug 19, 2021 0.9000 0.9400 0.8800 0.9100 216,433 +0.03(+3.41%)
Aug 18, 2021 0.8600 0.8900 0.8500 0.8800 58,886 +0.00(+0.00%)
Aug 17, 2021 0.9000 0.9100 0.8600 0.8800 74,739 -0.03(-3.30%)
Aug 16, 2021 0.9400 0.9400 0.8800 0.9100 219,276 -0.03(-3.19%)
Aug 13, 2021 0.9600 0.9800 0.9300 0.9400 104,283 -0.04(-4.08%)
Aug 12, 2021 0.9400 0.9800 0.9300 0.9800 90,788 +0.02(+2.08%)
Aug 11, 2021 1.000 1.000 0.9100 0.9600 186,282 -0.02(-2.04%)
Aug 10, 2021 0.9300 0.9800 0.9100 0.9800 158,883 +0.05(+5.38%)
Aug 09, 2021 0.9600 1.010 0.9300 0.9300 126,270 -0.03(-3.12%)
Aug 06, 2021 0.9700 1.030 0.9400 0.9600 165,602 +0.00(+0.00%)
Aug 05, 2021 0.9900 1.030 0.9400 0.9600 124,524 -0.02(-2.04%)
Aug 04, 2021 0.9800 1.020 0.9400 0.9800 190,434 +0.02(+2.08%)
Aug 03, 2021 1.030 1.050 0.9600 0.9600 159,484 -0.08(-7.69%)
Jul 30, 2021 1.040 1.040 1.040 0 +0.01(+0.97%)
Jul 29, 2021 1.080 1.080 1.030 1.030 168,880 -0.07(-6.36%)
Jul 28, 2021 1.140 1.140 1.060 1.100 203,781 -0.08(-6.78%)
Jul 27, 2021 1.120 1.180 1.030 1.180 520,540 +0.04(+3.51%)
Jul 26, 2021 1.250 1.250 1.110 1.140 198,984 -0.06(-5.00%)
Jul 23, 2021 1.250 1.250 1.180 1.200 60,691 -0.04(-3.23%)
Jul 22, 2021 1.140 1.260 1.130 1.240 317,730 +0.08(+6.90%)
Jul 21, 2021 1.130 1.160 1.100 1.160 106,445 +0.04(+3.57%)
Jul 20, 2021 1.130 1.160 1.120 1.120 54,276 -0.03(-2.61%)
Jul 19, 2021 1.120 1.170 1.120 1.150 80,324 -0.04(-3.36%)
Jul 16, 2021 1.150 1.200 1.070 1.190 190,185 +0.01(+0.85%)
Jul 15, 2021 1.200 1.200 1.130 1.180 110,313 -0.01(-0.84%)
Jul 14, 2021 1.190 1.220 1.180 1.190 48,118 -0.05(-4.03%)
Jul 13, 2021 1.230 1.240 1.180 1.240 129,544 +0.00(+0.00%)
Jul 12, 2021 1.190 1.240 1.150 1.240 185,557 +0.10(+8.77%)
Jul 09, 2021 1.170 1.170 1.130 1.140 35,600 -0.01(-0.87%)
Jul 08, 2021 1.100 1.150 1.100 1.150 87,677 +0.04(+3.60%)
Jul 07, 2021 1.110 1.130 1.090 1.110 217,530 +0.01(+0.91%)
Jul 06, 2021 1.160 1.160 1.100 1.100 223,056 -0.02(-1.79%)
Jul 05, 2021 1.170 1.170 1.100 1.120 46,799 -0.03(-2.61%)
Jul 02, 2021 1.150 1.150 1.100 1.150 109,457 +0.00(+0.00%)
Jun 30, 2021 1.150 1.150 1.150 0 +0.03(+2.68%)
Jun 29, 2021 1.200 1.200 1.120 1.120 182,350 -0.05(-4.27%)
Jun 28, 2021 1.120 1.210 1.120 1.170 148,839 +0.03(+2.63%)
Jun 25, 2021 1.130 1.150 1.110 1.140 155,280 +0.04(+3.64%)
Jun 24, 2021 1.080 1.110 1.080 1.100 237,711 +0.00(+0.00%)
Jun 23, 2021 1.100 1.120 1.070 1.100 299,502 -0.01(-0.90%)
Jun 22, 2021 1.110 1.130 1.090 1.110 164,837 +0.00(+0.00%)
Jun 21, 2021 1.130 1.140 1.090 1.110 110,308 -0.01(-0.89%)
Jun 18, 2021 1.140 1.160 1.100 1.120 454,159 -0.02(-1.75%)
Jun 17, 2021 1.170 1.180 1.120 1.140 148,985 -0.02(-1.72%)
Jun 16, 2021 1.230 1.230 1.130 1.160 470,848 -0.04(-3.33%)
Jun 15, 2021 1.260 1.270 1.180 1.200 278,164 -0.05(-4.00%)
Jun 14, 2021 1.330 1.350 1.250 1.250 103,393 -0.10(-7.41%)
Jun 11, 2021 1.340 1.370 1.320 1.350 375,767 +0.01(+0.75%)
Jun 10, 2021 1.310 1.340 1.290 1.340 210,025 +0.02(+1.52%)
Jun 09, 2021 1.250 1.360 1.250 1.320 315,655 +0.05(+3.94%)
Jun 08, 2021 1.320 1.340 1.250 1.270 208,741 -0.07(-5.22%)
Jun 07, 2021 1.330 1.350 1.300 1.340 61,002 +0.02(+1.52%)
Jun 04, 2021 1.270 1.330 1.270 1.320 84,962 +0.03(+2.33%)
Jun 03, 2021 134.00 1.350 1.280 1.290 16,516,800 -0.05(-3.73%)
Jun 02, 2021 1.280 1.370 1.230 1.340 466,822 +0.08(+6.35%)
Jun 01, 2021 1.180 1.260 1.170 1.260 178,993 +0.08(+6.78%)
May 31, 2021 1.300 1.340 1.180 1.180 178,434 -0.07(-5.60%)
May 28, 2021 1.450 1.470 1.240 1.250 524,706 -0.12(-8.76%)
May 27, 2021 1.240 1.390 1.210 1.370 354,502 +0.22(+19.13%)
May 26, 2021 1.250 1.250 1.100 1.150 361,459 +0.05(+4.55%)
May 25, 2021 1.110 1.180 1.100 1.100 289,708 +0.01(+0.92%)
May 21, 2021 1.090 1.090 1.090 0 +0.01(+0.93%)
May 20, 2021 1.130 1.130 1.070 1.080 278,428 -0.03(-2.70%)
May 19, 2021 1.090 1.170 1.040 1.110 792,786 +0.02(+1.83%)
May 18, 2021 1.190 1.190 1.040 1.090 718,301 -0.08(-6.84%)
May 17, 2021 1.180 1.190 1.140 1.170 261,359 +0.00(+0.00%)
May 14, 2021 1.190 1.190 1.150 1.170 186,987 -0.02(-1.68%)
May 13, 2021 1.210 1.230 1.100 1.190 521,642 -0.02(-1.65%)
May 12, 2021 1.240 1.240 1.190 1.210 183,786 -0.01(-0.82%)
May 11, 2021 1.250 1.270 1.220 1.220 263,273 -0.03(-2.40%)
May 10, 2021 1.370 1.370 1.240 1.250 184,022 -0.02(-1.57%)
May 07, 2021 1.260 1.300 1.260 1.270 107,091 +0.01(+0.79%)
May 06, 2021 1.310 1.330 1.250 1.260 211,857 -0.04(-3.08%)
May 05, 2021 1.300 1.350 1.280 1.300 199,272 +0.00(+0.00%)
May 04, 2021 1.300 1.350 1.230 1.300 479,996 +0.00(+0.00%)
May 03, 2021 1.390 1.390 1.160 1.300 1,260,524 -0.12(-8.45%)
Apr 30, 2021 1.400 1.450 1.400 1.420 138,900 -0.04(-2.74%)
Apr 29, 2021 1.420 1.460 1.380 1.460 131,744 +0.04(+2.82%)
Apr 28, 2021 1.490 1.490 1.350 1.420 1,522,218 -0.05(-3.40%)
Apr 27, 2021 1.530 1.570 1.440 1.470 417,936 -0.06(-3.92%)
Apr 26, 2021 1.540 1.550 1.500 1.530 384,301 -0.03(-1.92%)
Apr 23, 2021 1.400 1.560 1.390 1.560 966,600 +0.14(+9.86%)
Apr 22, 2021 1.420 1.440 1.380 1.420 426,191 +0.00(+0.00%)
Apr 21, 2021 1.460 1.470 1.410 1.420 229,444 -0.03(-2.07%)
Apr 20, 2021 1.500 1.500 1.400 1.450 288,761 -0.03(-2.03%)
Apr 19, 2021 1.480 1.490 1.430 1.480 241,214 +0.00(+0.00%)
Apr 16, 2021 1.470 1.500 1.410 1.480 216,300 -0.01(-0.67%)
Apr 15, 2021 1.400 1.490 1.400 1.490 161,009 +0.02(+1.36%)
Apr 14, 2021 1.350 1.470 1.350 1.470 358,126 +0.09(+6.52%)
Apr 13, 2021 1.450 1.450 1.370 1.380 211,645 -0.06(-4.17%)
Apr 12, 2021 1.490 1.490 1.400 1.440 149,015 -0.01(-0.69%)
Apr 09, 2021 1.480 1.490 1.400 1.450 301,400 -0.05(-3.33%)
Apr 08, 2021 1.520 1.530 1.495 1.500 230,263 +0.04(+2.74%)
Apr 07, 2021 1.500 1.540 1.460 1.460 200,407 -0.06(-3.95%)
Apr 06, 2021 1.580 1.580 1.500 1.520 262,400 -0.06(-3.80%)
Apr 05, 2021 1.490 1.580 1.490 1.580 264,305 +0.10(+6.76%)
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.