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
Charlotte's Web Holdings Inc
(OP:
CWBHF
)
0.1825
+0.0175 (+10.61%)
Streaming Delayed Price
Updated: 3:57 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:
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 (%)
Apr 28, 2023
0.3220
0.3500
0.3220
0.3380
61,437
+0.02(+4.97%)
Apr 27, 2023
0.3200
0.3470
0.3199
0.3220
124,549
-0.00(-0.22%)
Apr 26, 2023
0.3500
0.3500
0.3200
0.3227
32,503
-0.01(-2.86%)
Apr 25, 2023
0.3500
0.3500
0.3200
0.3322
98,838
+0.01(+2.22%)
Apr 24, 2023
0.3397
0.3438
0.3200
0.3250
59,447
-0.01(-4.33%)
Apr 21, 2023
0.3301
0.3577
0.3200
0.3397
35,086
-0.02(-4.44%)
Apr 20, 2023
0.3200
0.3720
0.3200
0.3555
113,226
-0.01(-2.60%)
Apr 19, 2023
0.3510
0.3700
0.3500
0.3650
57,794
+0.00(+1.28%)
Apr 18, 2023
0.3570
0.3604
0.3501
0.3604
47,559
+0.01(+4.01%)
Apr 17, 2023
0.3100
0.3504
0.3100
0.3465
153,044
+0.01(+1.91%)
Apr 14, 2023
0.3201
0.3422
0.3201
0.3400
67,214
+0.01(+2.04%)
Apr 13, 2023
0.3135
0.3488
0.3135
0.3332
74,317
+0.01(+1.99%)
Apr 12, 2023
0.3080
0.3358
0.3080
0.3267
182,821
+0.01(+2.32%)
Apr 11, 2023
0.3530
0.3530
0.3100
0.3193
164,312
-0.02(-5.39%)
Apr 10, 2023
0.3300
0.3450
0.3000
0.3375
265,389
+0.01(+2.27%)
Apr 06, 2023
0.3000
0.3674
0.3000
0.3300
276,207
+0.03(+9.16%)
Apr 05, 2023
0.3200
0.3250
0.3000
0.3023
120,656
-0.02(-5.53%)
Apr 04, 2023
0.3260
0.3260
0.3064
0.3200
82,255
-0.00(-1.08%)
Apr 03, 2023
0.3200
0.3310
0.3050
0.3235
129,438
+0.02(+5.89%)
Mar 31, 2023
0.3105
0.3200
0.3047
0.3055
106,796
-0.00(-1.48%)
Mar 30, 2023
0.3006
0.3190
0.2911
0.3101
102,203
+0.00(+0.94%)
Mar 29, 2023
0.3000
0.3100
0.2917
0.3072
235,455
+0.01(+2.16%)
Mar 28, 2023
0.3101
0.3150
0.3000
0.3007
664,674
-0.02(-7.48%)
Mar 27, 2023
0.3194
0.3300
0.3020
0.3250
221,167
+0.02(+4.84%)
Mar 24, 2023
0.3440
0.3470
0.3100
0.3100
124,235
-0.02(-5.31%)
Mar 23, 2023
0.3100
0.3382
0.2960
0.3274
129,816
+0.01(+4.43%)
Mar 22, 2023
0.3100
0.3255
0.3070
0.3135
85,737
+0.00(+1.13%)
Mar 21, 2023
0.3228
0.3320
0.3100
0.3100
113,194
-0.01(-3.97%)
Mar 20, 2023
0.3000
0.3500
0.2935
0.3228
762,357
+0.02(+5.84%)
Mar 17, 2023
0.3191
0.3198
0.2952
0.3050
132,025
-0.01(-1.99%)
Mar 16, 2023
0.3000
0.3374
0.3000
0.3112
200,255
+0.00(+0.42%)
Mar 15, 2023
0.3400
0.3482
0.2927
0.3099
232,238
-0.03(-8.85%)
Mar 14, 2023
0.3500
0.3600
0.3300
0.3400
136,379
-0.01(-2.86%)
Mar 13, 2023
0.3600
0.3700
0.3500
0.3500
211,757
-0.01(-1.99%)
Mar 10, 2023
0.3700
0.3800
0.3545
0.3571
1,052,918
-0.01(-3.17%)
Mar 09, 2023
0.3660
0.3781
0.3601
0.3688
660,164
-0.00(-0.94%)
Mar 08, 2023
0.3710
0.4047
0.3692
0.3723
124,850
-0.00(-0.32%)
Mar 07, 2023
0.3750
0.3905
0.3710
0.3735
124,071
-0.01(-2.89%)
Mar 06, 2023
0.3969
0.4300
0.3790
0.3846
189,411
-0.01(-1.38%)
Mar 03, 2023
0.3887
0.4200
0.3815
0.3900
245,358
-0.00(-0.18%)
Mar 02, 2023
0.3942
0.3950
0.3694
0.3907
227,217
+0.01(+2.82%)
Mar 01, 2023
0.3800
0.3978
0.3800
0.3800
281,923
-0.00(-0.65%)
Feb 28, 2023
0.4520
0.4520
0.3825
0.3825
443,814
-0.05(-10.59%)
Feb 27, 2023
0.5000
0.5000
0.4228
0.4278
76,717
-0.01(-2.33%)
Feb 24, 2023
0.4545
0.4579
0.4380
0.4380
124,103
-0.02(-3.59%)
Feb 23, 2023
0.4600
0.4669
0.4500
0.4543
117,394
-0.01(-3.03%)
Feb 22, 2023
0.4510
0.4928
0.4510
0.4685
88,452
+0.01(+1.85%)
Feb 21, 2023
0.4800
0.5000
0.4500
0.4600
318,086
-0.03(-5.27%)
Feb 17, 2023
0.4900
0.5068
0.4818
0.4856
105,090
-0.02(-3.02%)
Feb 16, 2023
0.4901
0.5200
0.4901
0.5007
73,555
-0.01(-1.92%)
Feb 15, 2023
0.5230
0.5230
0.4883
0.5105
317,643
+0.01(+2.10%)
Feb 14, 2023
0.5197
0.5197
0.4950
0.5000
149,846
-0.01(-1.96%)
Feb 13, 2023
0.5320
0.5320
0.5000
0.5100
88,236
+0.01(+2.00%)
Feb 10, 2023
0.5400
0.5400
0.4985
0.5000
303,717
-0.01(-1.96%)
Feb 09, 2023
0.5379
0.5508
0.5100
0.5100
166,218
-0.02(-3.68%)
Feb 08, 2023
0.5160
0.5465
0.5136
0.5295
157,919
+0.02(+3.82%)
Feb 07, 2023
0.5520
0.5608
0.5100
0.5100
181,092
-0.04(-8.06%)
Feb 06, 2023
0.5700
0.5919
0.5510
0.5547
102,052
-0.03(-4.36%)
Feb 03, 2023
0.6100
0.6100
0.5598
0.5800
190,110
-0.03(-4.92%)
Feb 02, 2023
0.5530
0.6100
0.5530
0.6100
212,442
+0.04(+7.49%)
Feb 01, 2023
0.5690
0.5690
0.5340
0.5675
89,349
+0.01(+1.34%)
Jan 31, 2023
0.5360
0.5795
0.5345
0.5600
73,861
+0.02(+4.48%)
Jan 30, 2023
0.5504
0.5827
0.5360
0.5360
155,310
-0.02(-3.04%)
Jan 27, 2023
0.5698
0.5800
0.5500
0.5528
102,040
-0.01(-1.13%)
Jan 26, 2023
0.6000
0.6000
0.5400
0.5591
138,360
-0.02(-4.08%)
Jan 25, 2023
0.6200
0.6200
0.5596
0.5829
127,929
-0.03(-4.44%)
Jan 24, 2023
0.5880
0.6100
0.5569
0.6100
95,931
+0.04(+7.02%)
Jan 23, 2023
0.5600
0.5860
0.5600
0.5700
35,007
+0.01(+2.13%)
Jan 20, 2023
0.5400
0.5924
0.5400
0.5581
50,031
-0.01(-2.09%)
Jan 19, 2023
0.5500
0.5734
0.5349
0.5700
69,907
+0.03(+4.82%)
Jan 18, 2023
0.5560
0.5924
0.5438
0.5438
66,008
-0.03(-5.92%)
Jan 17, 2023
0.5500
0.5907
0.5410
0.5780
88,823
+0.04(+6.84%)
Jan 13, 2023
0.5840
0.5840
0.5410
0.5410
97,002
-0.03(-5.67%)
Jan 12, 2023
0.5700
0.5839
0.5585
0.5735
70,937
+0.01(+2.41%)
Jan 11, 2023
0.5362
0.5600
0.5362
0.5600
53,223
+0.02(+3.51%)
Jan 10, 2023
0.5000
0.5678
0.5000
0.5410
85,624
-0.01(-1.46%)
Jan 09, 2023
0.5260
0.5852
0.5260
0.5490
80,942
-0.02(-2.83%)
Jan 06, 2023
0.5900
0.5900
0.5502
0.5650
68,520
-0.01(-2.16%)
Jan 05, 2023
0.5000
0.6009
0.5000
0.5775
113,924
+0.03(+5.00%)
Jan 04, 2023
0.5336
0.5500
0.5177
0.5500
76,790
+0.02(+4.36%)
Jan 03, 2023
0.5183
0.5500
0.4950
0.5270
55,656
+0.01(+1.68%)
Dec 30, 2022
0.4855
0.5699
0.4810
0.5183
264,989
-0.01(-2.15%)
Dec 29, 2022
0.5060
0.6051
0.4954
0.5297
337,526
+0.02(+3.70%)
Dec 28, 2022
0.5000
0.5522
0.4700
0.5108
392,031
+0.01(+1.15%)
Dec 27, 2022
0.5200
0.5200
0.4735
0.5050
180,511
-0.01(-2.00%)
Dec 23, 2022
0.5100
0.5200
0.4960
0.5153
103,821
+0.01(+1.00%)
Dec 22, 2022
0.5400
0.5700
0.5101
0.5102
161,873
-0.04(-6.59%)
Dec 21, 2022
0.5310
0.5600
0.5240
0.5462
200,093
-0.00(-0.69%)
Dec 20, 2022
0.5250
0.5759
0.5200
0.5500
215,919
-0.01(-1.79%)
Dec 19, 2022
0.6000
0.6017
0.5556
0.5600
156,772
-0.04(-6.62%)
Dec 16, 2022
0.6017
0.6400
0.5820
0.5997
224,156
-0.04(-6.71%)
Dec 15, 2022
0.7230
0.7300
0.6428
0.6428
61,976
-0.07(-9.52%)
Dec 14, 2022
0.6180
0.7144
0.6180
0.7104
125,743
+0.03(+4.47%)
Dec 13, 2022
0.6500
0.7149
0.6500
0.6800
113,293
-0.03(-4.23%)
Dec 12, 2022
0.6060
0.7199
0.6060
0.7100
155,962
+0.01(+2.01%)
Dec 09, 2022
0.6200
0.7001
0.5452
0.6960
569,157
+0.08(+12.58%)
Dec 08, 2022
0.5500
0.6371
0.5260
0.6182
236,278
+0.05(+9.65%)
Dec 07, 2022
0.5580
0.6190
0.5580
0.5638
157,053
-0.06(-9.86%)
Dec 06, 2022
0.6385
0.6615
0.6004
0.6255
116,135
-0.04(-6.54%)
Dec 05, 2022
0.6447
0.6944
0.5950
0.6693
144,597
+0.01(+1.47%)
Dec 02, 2022
0.5810
0.6899
0.5810
0.6596
230,839
+0.03(+4.38%)
Dec 01, 2022
0.6040
0.6500
0.5880
0.6319
139,093
+0.03(+5.32%)
Nov 30, 2022
0.5693
0.6077
0.5675
0.6000
129,606
+0.02(+2.65%)
Nov 29, 2022
0.5840
0.5951
0.5599
0.5845
106,884
+0.01(+1.83%)
Nov 28, 2022
0.5240
0.6100
0.5240
0.5740
138,983
-0.03(-4.21%)
Nov 25, 2022
0.5777
0.6370
0.5692
0.5992
99,887
-0.01(-1.71%)
Nov 23, 2022
0.5500
0.6330
0.5500
0.6096
158,229
+0.04(+7.74%)
Nov 22, 2022
0.5805
0.5899
0.5600
0.5658
58,361
-0.01(-1.14%)
Nov 21, 2022
0.6310
0.6310
0.5723
0.5723
71,520
-0.03(-5.08%)
Nov 18, 2022
0.5713
0.6100
0.5601
0.6029
212,753
-0.01(-1.26%)
Nov 17, 2022
0.5410
0.6169
0.5410
0.6106
204,765
+0.03(+5.48%)
Nov 16, 2022
0.6409
0.6632
0.5600
0.5789
375,806
-0.08(-11.60%)
Nov 15, 2022
0.6001
0.7500
0.6000
0.6549
381,967
-0.00(-0.02%)
Nov 14, 2022
0.6199
0.6980
0.6019
0.6550
497,058
+0.01(+1.21%)
Nov 11, 2022
0.6800
0.7194
0.6450
0.6472
331,523
-0.01(-1.95%)
Nov 10, 2022
0.7200
0.7575
0.6500
0.6601
269,824
-0.05(-7.47%)
Nov 09, 2022
0.7300
0.7648
0.6969
0.7134
100,123
-0.04(-5.27%)
Nov 08, 2022
0.7550
0.7887
0.7130
0.7531
80,087
-0.00(-0.54%)
Nov 07, 2022
0.7600
0.8180
0.7407
0.7572
106,667
-0.02(-2.11%)
Nov 04, 2022
0.7970
0.8250
0.7600
0.7735
89,261
-0.01(-1.09%)
Nov 03, 2022
0.7342
0.8030
0.7342
0.7820
123,310
+0.02(+2.36%)
Nov 02, 2022
0.7420
0.8000
0.7420
0.7640
241,820
+0.01(+1.87%)
Nov 01, 2022
0.7700
0.8200
0.7494
0.7500
183,768
-0.04(-5.06%)
Oct 31, 2022
0.7300
0.8200
0.7300
0.7900
141,554
+0.02(+2.20%)
Oct 28, 2022
0.7270
0.8000
0.7270
0.7730
68,658
-0.02(-2.66%)
Oct 27, 2022
0.7590
0.8200
0.7590
0.7941
108,519
-0.02(-1.96%)
Oct 26, 2022
0.7900
0.8500
0.7900
0.8100
198,227
+0.02(+2.53%)
Oct 25, 2022
0.6900
0.8000
0.6900
0.7900
192,211
+0.04(+5.80%)
Oct 24, 2022
0.7400
0.8000
0.7251
0.7467
125,363
-0.02(-3.01%)
Oct 21, 2022
0.7204
0.7828
0.7204
0.7699
149,052
+0.03(+4.04%)
Oct 20, 2022
0.6555
0.7400
0.6500
0.7400
145,511
+0.07(+11.14%)
Oct 19, 2022
0.6710
0.7600
0.6600
0.6658
131,315
-0.06(-7.98%)
Oct 18, 2022
0.8115
0.8199
0.7000
0.7235
284,427
-0.08(-9.90%)
Oct 17, 2022
0.7400
0.8168
0.6900
0.8030
345,663
+0.12(+17.06%)
Oct 14, 2022
0.7100
0.7278
0.6500
0.6860
314,188
-0.02(-2.85%)
Oct 13, 2022
0.6880
0.7500
0.6416
0.7061
706,772
-0.01(-1.93%)
Oct 12, 2022
0.5800
0.7500
0.5527
0.7200
1,091,556
+0.22(+44.00%)
Oct 11, 2022
0.5770
0.5790
0.5000
0.5000
91,716
-0.08(-13.64%)
Oct 10, 2022
0.5500
0.6980
0.5500
0.5790
156,552
-0.03(-4.66%)
Oct 07, 2022
0.6350
0.7000
0.5000
0.6073
323,483
-0.02(-2.49%)
Oct 06, 2022
0.5344
0.6366
0.4885
0.6228
346,395
+0.09(+17.51%)
Oct 05, 2022
0.5140
0.5345
0.4644
0.5300
242,934
+0.03(+6.77%)
Oct 04, 2022
0.3957
0.4964
0.3940
0.4964
200,077
+0.10(+24.10%)
Oct 03, 2022
0.3800
0.4107
0.3630
0.4000
40,469
-0.01(-1.74%)
Sep 30, 2022
0.4045
0.4226
0.3785
0.4071
96,930
+0.01(+1.93%)
Sep 29, 2022
0.4500
0.4500
0.3861
0.3994
58,213
-0.02(-3.76%)
Sep 28, 2022
0.3945
0.4429
0.3818
0.4150
59,207
+0.01(+3.75%)
Sep 27, 2022
0.4050
0.4167
0.3550
0.4000
111,709
+0.00(+0.00%)
Sep 26, 2022
0.3890
0.4206
0.3778
0.4000
135,220
+0.01(+2.59%)
Sep 23, 2022
0.3900
0.4000
0.3600
0.3899
285,068
+0.00(+1.27%)
Sep 22, 2022
0.4500
0.4500
0.3754
0.3850
249,594
-0.02(-6.10%)
Sep 21, 2022
0.4300
0.4300
0.3940
0.4100
276,440
-0.02(-4.65%)
Sep 20, 2022
0.4000
0.4700
0.4000
0.4300
125,361
-0.00(-0.92%)
Sep 19, 2022
0.4400
0.4619
0.4200
0.4340
166,715
-0.02(-3.56%)
Sep 16, 2022
0.4380
0.4886
0.4380
0.4500
211,954
-0.03(-6.25%)
Sep 15, 2022
0.5000
0.5272
0.4800
0.4800
133,768
-0.02(-4.00%)
Sep 14, 2022
0.5348
0.5348
0.5000
0.5000
126,230
-0.02(-3.34%)
Sep 13, 2022
0.5650
0.5650
0.5066
0.5173
116,190
-0.04(-6.78%)
Sep 12, 2022
0.5740
0.5999
0.5501
0.5549
95,730
-0.01(-1.84%)
Sep 09, 2022
0.4907
0.5655
0.4907
0.5653
99,987
+0.07(+13.06%)
Sep 08, 2022
0.4640
0.5276
0.4640
0.5000
96,462
+0.00(+0.00%)
Sep 07, 2022
0.5100
0.5456
0.5000
0.5000
130,164
-0.02(-3.85%)
Sep 06, 2022
0.5342
0.5553
0.5200
0.5200
115,880
-0.03(-5.45%)
Sep 02, 2022
0.5303
0.6000
0.5200
0.5500
65,041
+0.01(+2.44%)
Sep 01, 2022
0.5700
0.5791
0.5317
0.5369
194,191
-0.04(-6.19%)
Aug 31, 2022
0.5434
0.6500
0.5434
0.5723
77,717
+0.00(+0.60%)
Aug 30, 2022
0.6000
0.6640
0.5652
0.5689
165,547
-0.07(-10.38%)
Aug 29, 2022
0.6219
0.6655
0.6054
0.6348
50,028
-0.01(-0.81%)
Aug 26, 2022
0.5501
0.8500
0.5460
0.6400
275,539
+0.06(+10.34%)
Aug 25, 2022
0.5630
0.6400
0.5500
0.5800
207,047
-0.03(-4.21%)
Aug 24, 2022
0.5639
0.6055
0.5500
0.6055
77,293
+0.05(+8.38%)
Aug 23, 2022
0.5612
0.6087
0.5323
0.5587
167,321
-0.00(-0.23%)
Aug 22, 2022
0.5200
0.6004
0.5200
0.5600
202,988
+0.01(+1.82%)
Aug 19, 2022
0.6930
0.6930
0.5500
0.5500
193,659
-0.13(-18.65%)
Aug 18, 2022
0.7520
0.7992
0.6761
0.6761
129,709
-0.08(-10.14%)
Aug 17, 2022
0.6419
0.7680
0.6324
0.7524
175,027
+0.10(+16.15%)
Aug 16, 2022
0.6450
0.6600
0.6367
0.6478
80,316
-0.00(-0.34%)
Aug 15, 2022
0.6600
0.6921
0.6117
0.6500
109,571
+0.01(+1.55%)
Aug 12, 2022
0.5630
0.6401
0.5630
0.6401
65,831
+0.03(+5.37%)
Aug 11, 2022
0.5900
0.6400
0.5828
0.6075
148,332
+0.02(+2.97%)
Aug 10, 2022
0.5700
0.6041
0.5700
0.5900
84,779
+0.02(+3.51%)
Aug 09, 2022
0.6090
0.6180
0.5700
0.5700
123,246
-0.04(-6.56%)
Aug 08, 2022
0.6460
0.6657
0.6000
0.6100
225,904
-0.04(-5.59%)
Aug 05, 2022
0.6459
0.6700
0.6326
0.6461
126,325
-0.02(-3.57%)
Aug 04, 2022
0.6500
0.6798
0.6500
0.6700
85,574
+0.00(+0.00%)
Aug 03, 2022
0.7500
0.7500
0.6600
0.6700
104,238
-0.02(-2.69%)
Aug 02, 2022
0.7101
0.7240
0.6800
0.6885
130,359
-0.03(-4.37%)
Aug 01, 2022
0.7500
0.7804
0.7000
0.7200
77,309
+0.01(+1.41%)
Jul 29, 2022
0.6600
0.7200
0.6600
0.7100
99,929
+0.02(+2.90%)
Jul 28, 2022
0.6600
0.6900
0.6500
0.6900
57,265
+0.04(+5.73%)
Jul 27, 2022
0.6600
0.6600
0.6400
0.6526
63,841
+0.00(+0.76%)
Jul 26, 2022
0.5400
0.7797
0.5400
0.6477
290,120
+0.08(+13.47%)
Jul 25, 2022
0.5758
0.5800
0.5501
0.5708
40,198
-0.01(-1.19%)
Jul 22, 2022
0.6193
0.6300
0.5610
0.5777
97,323
-0.01(-2.08%)
Jul 21, 2022
0.5800
0.6325
0.5800
0.5900
96,611
-0.02(-3.45%)
Jul 20, 2022
0.4700
0.6648
0.4700
0.6111
265,746
+0.09(+17.16%)
Jul 19, 2022
0.5000
0.5294
0.4760
0.5216
67,455
+0.02(+4.32%)
Jul 18, 2022
0.4600
0.5600
0.4473
0.5000
138,078
+0.00(+0.66%)
Jul 15, 2022
0.5130
0.5275
0.4900
0.4967
61,732
-0.02(-3.53%)
Jul 14, 2022
0.4585
0.5200
0.4561
0.5149
53,592
+0.03(+6.63%)
Jul 13, 2022
0.4908
0.5088
0.4359
0.4829
110,437
+0.05(+11.78%)
Jul 12, 2022
0.4180
0.4898
0.4180
0.4320
116,539
-0.03(-6.11%)
Jul 11, 2022
0.5050
0.5074
0.4601
0.4601
83,838
-0.05(-9.21%)
Jul 08, 2022
0.4894
0.5177
0.4800
0.5068
126,756
+0.02(+4.65%)
Jul 07, 2022
0.4700
0.5041
0.4260
0.4843
106,220
+0.01(+3.04%)
Jul 06, 2022
0.4276
0.4782
0.4276
0.4700
127,464
-0.01(-2.08%)
Jul 05, 2022
0.4916
0.5052
0.4547
0.4800
83,075
+0.01(+1.74%)
Jul 01, 2022
0.4400
0.5200
0.3942
0.4718
39,613
+0.02(+4.22%)
Jun 30, 2022
0.5002
0.5002
0.4213
0.4527
60,089
+0.01(+1.78%)
Jun 29, 2022
0.5149
0.5234
0.4448
0.4448
201,385
-0.06(-12.27%)
Jun 28, 2022
0.5491
0.5548
0.5000
0.5070
133,679
-0.03(-4.93%)
Jun 27, 2022
0.5400
0.5400
0.5200
0.5333
70,529
+0.01(+2.56%)
Jun 24, 2022
0.5000
0.5400
0.4620
0.5200
185,030
+0.05(+10.64%)
Jun 23, 2022
0.4458
0.4955
0.4441
0.4700
78,328
+0.00(+0.71%)
Jun 22, 2022
0.4700
0.5009
0.4427
0.4667
253,329
+0.01(+1.46%)
Jun 21, 2022
0.5500
0.5500
0.4171
0.4600
83,414
+0.03(+5.87%)
Jun 17, 2022
0.4300
0.4500
0.4130
0.4345
124,047
+0.00(+1.05%)
Jun 16, 2022
0.4950
0.5155
0.4100
0.4300
277,449
-0.03(-6.72%)
Jun 15, 2022
0.4600
0.4750
0.4500
0.4610
73,097
-0.01(-1.50%)
Jun 14, 2022
0.5130
0.5130
0.4291
0.4680
161,450
+0.02(+4.00%)
Jun 13, 2022
0.4840
0.5181
0.4450
0.4500
258,676
-0.07(-12.67%)
Jun 10, 2022
0.4531
0.5500
0.4531
0.5153
231,389
-0.00(-0.31%)
Jun 09, 2022
0.5200
0.5416
0.5000
0.5169
75,961
-0.01(-1.26%)
Jun 08, 2022
0.4570
0.5500
0.4570
0.5235
111,382
-0.01(-2.09%)
Jun 07, 2022
0.4487
0.5769
0.4275
0.5347
317,669
+0.07(+15.94%)
Jun 06, 2022
0.4686
0.4900
0.4500
0.4612
124,370
-0.00(-0.60%)
Jun 03, 2022
0.4857
0.4998
0.4500
0.4640
123,577
-0.02(-4.55%)
Jun 02, 2022
0.4365
0.4900
0.4365
0.4861
181,831
+0.03(+7.07%)
Jun 01, 2022
0.4800
0.4800
0.4350
0.4540
207,768
+0.01(+1.20%)
May 31, 2022
0.4426
0.4700
0.4180
0.4486
241,271
+0.01(+1.65%)
May 27, 2022
0.4500
0.4588
0.4176
0.4413
246,619
-0.01(-1.50%)
May 26, 2022
0.4400
0.4650
0.4200
0.4480
263,817
+0.03(+6.09%)
May 25, 2022
0.4060
0.4400
0.4060
0.4223
133,064
-0.02(-4.04%)
May 24, 2022
0.4400
0.4637
0.4200
0.4401
287,910
+0.00(+0.62%)
May 23, 2022
0.4350
0.4500
0.4200
0.4374
239,200
+0.03(+8.00%)
May 20, 2022
0.4350
0.4350
0.3800
0.4050
687,659
-0.02(-5.26%)
May 19, 2022
0.4200
0.4580
0.4200
0.4275
364,542
-0.01(-2.75%)
May 18, 2022
0.5000
0.5300
0.4347
0.4396
511,880
-0.06(-12.08%)
May 17, 2022
0.5190
0.5643
0.5000
0.5000
397,802
-0.00(-0.50%)
May 16, 2022
0.4650
0.5405
0.4650
0.5025
385,607
+0.00(+0.92%)
May 13, 2022
0.5720
0.6350
0.4468
0.4979
2,272,785
-0.09(-15.67%)
May 12, 2022
0.6150
0.6657
0.5755
0.5904
456,756
-0.05(-7.32%)
May 11, 2022
0.7049
0.7640
0.6300
0.6370
440,867
-0.07(-9.44%)
May 10, 2022
0.6900
0.7525
0.6686
0.7034
580,238
-0.03(-4.38%)
May 09, 2022
0.7885
0.8118
0.7300
0.7356
269,972
-0.05(-6.89%)
May 06, 2022
0.8100
0.8470
0.7885
0.7900
201,705
-0.01(-1.63%)
May 05, 2022
0.8500
0.8749
0.8019
0.8031
163,627
-0.06(-6.44%)
May 04, 2022
0.7900
0.8805
0.7900
0.8584
123,015
+0.03(+3.42%)
May 03, 2022
0.8808
0.9000
0.8300
0.8300
126,235
-0.04(-4.60%)
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.