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 (%)
Aug 31, 2022 4.910 5.250 4.910 5.250 208,606 +0.25(+5.00%)
Aug 30, 2022 5.010 5.150 4.810 5.000 295,318 +0.10(+2.04%)
Aug 29, 2022 4.600 4.930 4.520 4.900 222,521 +0.70(+16.67%)
Aug 26, 2022 4.290 4.420 4.090 4.200 188,933 -0.85(-16.83%)
Aug 25, 2022 5.100 5.300 4.730 5.050 596,897 +0.65(+14.77%)
Aug 24, 2022 3.660 4.400 3.650 4.400 438,208 +1.03(+30.56%)
Aug 23, 2022 3.260 3.400 3.260 3.370 140,574 +0.21(+6.65%)
Aug 22, 2022 3.230 3.240 3.150 3.160 95,099 +0.06(+1.94%)
Aug 19, 2022 3.150 3.150 3.060 3.100 14,383 -0.05(-1.59%)
Aug 18, 2022 3.180 3.260 3.150 3.150 43,065 +0.12(+3.96%)
Aug 17, 2022 3.230 3.280 2.920 3.030 42,377 -0.13(-4.11%)
Aug 16, 2022 3.320 3.350 3.160 3.160 47,063 -0.19(-5.67%)
Aug 15, 2022 3.250 3.350 3.230 3.350 67,124 +0.14(+4.36%)
Aug 12, 2022 3.190 3.250 3.190 3.210 28,439 +0.01(+0.31%)
Aug 11, 2022 3.200 3.200 3.150 3.200 59,421 +0.06(+1.91%)
Aug 10, 2022 3.100 3.180 2.990 3.140 39,447 +0.04(+1.29%)
Aug 09, 2022 3.290 3.300 3.100 3.100 69,368 -0.20(-6.06%)
Aug 08, 2022 3.110 3.300 3.110 3.300 83,123 +0.25(+8.20%)
Aug 05, 2022 2.850 3.050 2.850 3.050 73,981 +0.28(+10.11%)
Aug 04, 2022 2.770 2.850 2.750 2.770 47,742 +0.07(+2.59%)
Aug 03, 2022 2.750 2.760 2.700 2.700 19,624 -0.08(-2.88%)
Aug 02, 2022 2.650 2.780 2.640 2.780 74,380 +0.18(+6.92%)
Jul 29, 2022 2.600 0 -0.05(-1.89%)
Jul 28, 2022 2.620 2.650 2.570 2.650 35,848 +0.12(+4.74%)
Jul 27, 2022 2.520 2.570 2.460 2.530 11,447 -0.04(-1.56%)
Jul 26, 2022 2.620 2.620 2.490 2.570 17,605 +0.12(+4.90%)
Jul 25, 2022 2.640 2.640 2.450 2.450 24,564 -0.20(-7.55%)
Jul 22, 2022 2.650 2.650 2.560 2.650 26,162 +0.00(+0.00%)
Jul 21, 2022 2.460 2.700 2.460 2.650 46,154 +0.30(+12.77%)
Jul 20, 2022 2.720 2.720 2.350 2.350 33,537 -0.25(-9.62%)
Jul 19, 2022 2.700 2.710 2.580 2.600 17,489 -0.10(-3.70%)
Jul 18, 2022 2.650 2.700 2.600 2.700 49,012 +0.07(+2.66%)
Jul 15, 2022 2.620 2.650 2.570 2.630 26,081 +0.03(+1.15%)
Jul 14, 2022 2.580 2.640 2.560 2.600 33,963 +0.07(+2.77%)
Jul 13, 2022 2.560 2.650 2.490 2.530 43,106 +0.04(+1.61%)
Jul 12, 2022 2.400 2.550 2.400 2.490 31,109 +0.00(+0.00%)
Jul 11, 2022 2.460 2.490 2.320 2.490 24,515 +0.08(+3.32%)
Jul 08, 2022 2.340 2.470 2.340 2.410 17,050 +0.18(+8.07%)
Jul 07, 2022 2.320 2.330 2.230 2.230 25,400 -0.05(-2.19%)
Jul 06, 2022 2.310 2.350 2.260 2.280 25,777 -0.07(-2.98%)
Jul 05, 2022 2.280 2.360 2.270 2.350 29,350 +0.05(+2.17%)
Jul 04, 2022 2.220 2.300 2.220 2.300 26,380 +0.10(+4.55%)
Jun 30, 2022 2.200 0 -0.04(-1.79%)
Jun 29, 2022 2.130 2.250 2.090 2.240 41,700 +0.24(+12.00%)
Jun 28, 2022 2.150 2.180 2.000 2.000 34,396 -0.15(-6.98%)
Jun 27, 2022 2.250 2.250 2.150 2.150 34,259 -0.10(-4.44%)
Jun 24, 2022 2.160 2.250 2.120 2.250 21,800 +0.11(+5.14%)
Jun 23, 2022 2.180 2.200 2.100 2.140 22,037 +0.00(+0.00%)
Jun 22, 2022 2.080 2.190 2.080 2.140 30,582 -0.02(-0.93%)
Jun 21, 2022 2.160 2.250 2.020 2.160 36,872 +0.01(+0.47%)
Jun 20, 2022 2.300 2.300 2.110 2.150 12,605 -0.15(-6.52%)
Jun 17, 2022 2.150 2.300 2.150 2.300 11,520 -0.09(-3.77%)
Jun 16, 2022 2.390 2.400 2.210 2.390 52,834 +0.00(+0.00%)
Jun 15, 2022 2.350 2.500 2.220 2.390 76,540 +0.00(+0.00%)
Jun 14, 2022 2.350 2.450 2.270 2.390 50,537 +0.05(+2.14%)
Jun 13, 2022 2.580 2.580 2.150 2.340 29,004 -0.31(-11.70%)
Jun 10, 2022 2.720 2.720 2.600 2.650 24,095 -0.03(-1.12%)
Jun 09, 2022 2.710 2.710 2.650 2.680 10,610 +0.01(+0.37%)
Jun 08, 2022 2.700 2.700 2.600 2.670 6,565 -0.03(-1.11%)
Jun 07, 2022 2.720 2.720 2.570 2.700 38,301 +0.00(+0.00%)
Jun 06, 2022 2.690 2.740 2.690 2.700 22,462 +0.00(+0.00%)
Jun 03, 2022 2.750 2.750 2.660 2.700 13,592 -0.05(-1.82%)
Jun 02, 2022 2.730 2.750 2.700 2.750 62,322 +0.10(+3.77%)
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.