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
)
0.1602
+0.0002 (+0.13%)
Streaming Delayed Price
Updated: 10:16 AM EDT, Jun 13, 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 (%)
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%)
May 02, 2022
0.8861
0.8955
0.8270
0.8700
49,716
-0.02(-2.25%)
Apr 29, 2022
0.8993
0.9199
0.8280
0.8900
111,600
+0.02(+1.85%)
Apr 28, 2022
0.8766
0.8919
0.8310
0.8738
327,642
+0.01(+1.53%)
Apr 27, 2022
0.8860
0.9400
0.8380
0.8606
488,751
-0.05(-5.43%)
Apr 26, 2022
0.8800
0.9500
0.8800
0.9100
280,382
-0.04(-4.21%)
Apr 25, 2022
0.9510
0.9633
0.9130
0.9500
99,678
-0.01(-1.03%)
Apr 22, 2022
0.9800
1.010
0.9500
0.9599
69,473
-0.03(-2.54%)
Apr 21, 2022
0.9850
1.000
0.9540
0.9849
121,899
+0.01(+1.34%)
Apr 20, 2022
0.9230
0.9899
0.9230
0.9719
80,460
+0.00(+0.12%)
Apr 19, 2022
0.9500
0.9920
0.9500
0.9707
79,212
-0.02(-1.57%)
Apr 18, 2022
0.9331
1.050
0.9331
0.9862
148,371
-0.01(-0.88%)
Apr 14, 2022
1.000
1.011
0.9800
0.9950
78,636
-0.02(-1.49%)
Apr 13, 2022
0.9655
1.015
0.9655
1.010
193,936
+0.03(+3.06%)
Apr 12, 2022
0.9900
1.050
0.9800
0.9800
97,688
-0.03(-3.02%)
Apr 11, 2022
0.9300
1.050
0.9300
1.010
83,767
+0.00(+0.05%)
Apr 08, 2022
1.020
1.039
0.9600
1.010
160,776
+0.01(+1.00%)
Apr 07, 2022
1.020
1.050
1.000
1.000
295,690
-0.03(-3.38%)
Apr 06, 2022
1.055
1.090
1.020
1.035
152,756
-0.02(-1.43%)
Apr 05, 2022
1.100
1.150
1.050
1.050
137,175
-0.05(-4.55%)
Apr 04, 2022
1.170
1.170
1.090
1.100
218,566
-0.01(-0.90%)
Apr 01, 2022
1.070
1.190
1.070
1.110
535,484
+0.04(+3.74%)
Mar 31, 2022
1.040
1.119
1.040
1.070
133,349
+0.00(+0.00%)
Mar 30, 2022
1.170
1.173
1.050
1.070
659,167
-0.07(-6.14%)
Mar 29, 2022
1.080
1.220
1.080
1.140
166,945
+0.01(+0.88%)
Mar 28, 2022
1.250
1.280
1.110
1.130
310,596
-0.11(-8.87%)
Mar 25, 2022
1.160
1.259
1.140
1.240
367,205
+0.09(+7.83%)
Mar 24, 2022
1.110
1.220
1.050
1.150
755,723
-0.10(-8.00%)
Mar 23, 2022
1.250
1.289
1.150
1.250
129,559
+0.00(+0.20%)
Mar 22, 2022
1.190
1.270
1.190
1.248
178,707
+0.03(+2.25%)
Mar 21, 2022
1.250
1.260
1.150
1.220
304,687
+0.05(+4.28%)
Mar 18, 2022
1.200
1.200
1.100
1.170
158,680
+0.05(+4.46%)
Mar 17, 2022
1.179
1.179
1.030
1.120
157,675
+0.03(+2.75%)
Mar 16, 2022
1.010
1.110
1.010
1.090
94,155
+0.04(+3.81%)
Mar 15, 2022
1.080
1.080
1.020
1.050
185,283
-0.03(-2.78%)
Mar 14, 2022
1.000
1.090
1.000
1.080
195,904
+0.06(+5.88%)
Mar 11, 2022
1.080
1.110
1.010
1.020
184,734
-0.08(-7.27%)
Mar 10, 2022
1.120
1.120
1.020
1.100
82,724
+0.01(+0.92%)
Mar 09, 2022
1.050
1.110
1.050
1.090
137,628
+0.06(+5.83%)
Mar 08, 2022
0.9850
1.080
0.9200
1.030
146,360
+0.05(+4.57%)
Mar 07, 2022
0.9700
1.025
0.9700
0.9850
283,906
-0.01(-1.31%)
Mar 04, 2022
1.060
1.080
0.9800
0.9981
273,312
-0.03(-3.10%)
Mar 03, 2022
1.079
1.080
1.010
1.030
212,758
-0.05(-4.63%)
Mar 02, 2022
1.100
1.150
1.070
1.080
197,839
-0.03(-2.70%)
Mar 01, 2022
1.080
1.180
1.080
1.110
123,743
-0.07(-5.94%)
Feb 28, 2022
1.020
1.180
1.020
1.180
220,954
+0.07(+6.32%)
Feb 25, 2022
1.050
1.110
1.060
1.110
192,360
+0.01(+0.91%)
Feb 24, 2022
1.000
1.100
0.9500
1.100
369,070
+0.03(+2.80%)
Feb 23, 2022
1.100
1.170
1.050
1.070
249,875
-0.07(-6.14%)
Feb 22, 2022
1.100
1.280
1.100
1.140
291,544
-0.07(-5.39%)
Feb 18, 2022
1.205
0
-0.05(-4.37%)
Feb 17, 2022
1.500
1.500
1.250
1.260
392,542
-0.10(-7.35%)
Feb 16, 2022
1.490
1.490
1.290
1.360
218,910
-0.06(-4.22%)
Feb 15, 2022
1.350
1.460
1.340
1.420
243,519
+0.07(+5.18%)
Feb 14, 2022
1.590
1.600
1.320
1.350
567,106
-0.21(-13.46%)
Feb 11, 2022
1.380
1.570
1.380
1.560
757,355
+0.17(+11.83%)
Feb 10, 2022
1.290
1.450
1.157
1.395
767,687
+0.15(+11.60%)
Feb 09, 2022
1.090
1.280
1.090
1.250
497,212
+0.12(+10.62%)
Feb 08, 2022
1.110
1.140
1.025
1.130
381,351
+0.08(+8.13%)
Feb 07, 2022
1.080
1.080
1.020
1.045
196,785
+0.02(+1.51%)
Feb 04, 2022
0.9665
1.060
0.9430
1.030
245,367
+0.03(+2.95%)
Feb 03, 2022
1.010
0.9959
1.000
234,594
-0.01(-1.48%)
Feb 02, 2022
1.110
1.170
1.010
1.015
317,436
-0.06(-6.01%)
Feb 01, 2022
0.9900
1.090
0.9900
1.080
301,349
+0.08(+8.48%)
Jan 31, 2022
0.8790
1.010
0.9955
362,931
+0.12(+14.06%)
Jan 28, 2022
0.8530
0.9076
0.8000
0.8728
121,998
-0.00(-0.03%)
Jan 27, 2022
0.8870
0.9720
0.8631
0.8731
217,366
-0.05(-5.00%)
Jan 26, 2022
0.9050
0.9690
0.9000
0.9191
188,676
-0.00(-0.10%)
Jan 25, 2022
0.8700
0.9533
0.8210
0.9200
176,329
+0.03(+3.31%)
Jan 24, 2022
0.9000
0.9500
0.8000
0.8905
654,639
-0.05(-5.27%)
Jan 21, 2022
1.010
1.050
0.9300
0.9400
536,823
-0.07(-6.93%)
Jan 20, 2022
1.050
1.070
1.000
1.010
327,948
-0.02(-1.94%)
Jan 19, 2022
1.050
1.130
1.010
1.030
295,126
-0.05(-4.63%)
Jan 18, 2022
1.010
1.160
1.000
1.080
476,677
+0.02(+2.22%)
Jan 14, 2022
1.056
0
+0.02(+1.59%)
Jan 13, 2022
1.100
1.134
1.040
1.040
208,073
-0.04(-3.70%)
Jan 12, 2022
1.130
1.130
0.9900
1.080
382,340
+0.04(+3.85%)
Jan 11, 2022
1.090
1.090
0.9840
1.040
209,858
+0.01(+0.97%)
Jan 10, 2022
1.070
1.095
1.005
1.030
187,871
+0.00(+0.00%)
Jan 07, 2022
1.010
1.050
1.000
1.030
214,391
+0.03(+2.49%)
Jan 06, 2022
1.050
1.050
0.9895
1.005
345,224
-0.01(-0.99%)
Jan 05, 2022
1.000
1.079
0.9952
1.015
274,868
-0.04(-3.33%)
Jan 04, 2022
1.100
1.100
1.000
1.050
250,715
+0.00(+0.00%)
Jan 03, 2022
1.110
1.110
1.000
1.050
203,945
+0.03(+2.94%)
Dec 31, 2021
1.020
1.063
1.020
1.020
773,830
-0.03(-2.86%)
Dec 30, 2021
1.010
1.110
1.010
1.050
869,090
-0.01(-0.94%)
Dec 29, 2021
1.040
1.132
1.040
1.060
1,014,571
-0.06(-5.78%)
Dec 28, 2021
1.100
1.130
1.100
1.125
368,433
+0.00(+0.00%)
Dec 27, 2021
1.140
1.160
1.100
1.125
549,155
-0.02(-1.75%)
Dec 23, 2021
1.120
1.160
1.085
1.145
429,112
+0.02(+1.91%)
Dec 22, 2021
1.140
1.170
1.100
1.123
300,472
-0.02(-1.45%)
Dec 21, 2021
1.050
1.180
1.050
1.140
397,305
+0.03(+2.70%)
Dec 20, 2021
1.280
1.290
1.020
1.110
702,627
-0.01(-0.85%)
Dec 17, 2021
1.080
1.120
1.080
1.119
429,731
+0.09(+8.69%)
Dec 16, 2021
1.020
1.130
1.020
1.030
266,858
-0.05(-4.63%)
Dec 15, 2021
1.000
1.080
0.9993
1.080
349,731
+0.03(+2.86%)
Dec 14, 2021
1.160
1.160
1.026
1.050
588,630
-0.05(-4.98%)
Dec 13, 2021
1.180
1.220
1.090
1.105
829,142
-0.10(-8.68%)
Dec 10, 2021
1.180
1.285
1.180
1.210
409,253
-0.05(-3.89%)
Dec 09, 2021
1.410
1.410
1.210
1.259
383,340
-0.09(-6.74%)
Dec 08, 2021
1.230
1.360
1.220
1.350
349,627
+0.11(+8.87%)
Dec 07, 2021
1.230
1.332
1.230
1.240
399,394
+0.01(+0.81%)
Dec 06, 2021
1.210
1.270
1.170
1.230
316,718
+0.01(+0.82%)
Dec 03, 2021
1.290
1.290
1.200
1.220
372,348
-0.07(-5.43%)
Dec 02, 2021
1.230
1.300
1.230
1.290
305,410
+0.04(+3.20%)
Dec 01, 2021
1.300
1.410
1.220
1.250
391,037
-0.05(-3.85%)
Nov 30, 2021
1.270
1.337
1.250
1.300
800,389
-0.04(-2.80%)
Nov 29, 2021
1.360
1.360
1.321
1.337
466,493
-0.09(-6.27%)
Nov 26, 2021
1.450
1.450
1.347
1.427
385,661
-0.06(-4.23%)
Nov 24, 2021
1.400
1.565
1.400
1.490
204,203
-0.02(-1.32%)
Nov 23, 2021
1.400
1.510
1.400
1.510
326,905
+0.07(+4.86%)
Nov 22, 2021
1.620
1.620
1.400
1.440
692,521
-0.08(-5.26%)
Nov 19, 2021
1.510
1.580
1.500
1.520
492,881
-0.01(-0.65%)
Nov 18, 2021
1.640
1.550
1.527
1.530
621,042
-0.12(-7.27%)
Nov 17, 2021
1.710
1.800
1.650
1.650
489,637
-0.12(-6.78%)
Nov 16, 2021
1.910
2.000
1.698
1.770
621,579
-0.14(-7.33%)
Nov 15, 2021
2.070
2.168
1.910
1.910
865,834
-0.15(-7.28%)
Nov 12, 2021
1.851
2.145
1.851
2.060
843,171
+0.18(+9.57%)
Nov 11, 2021
1.700
1.930
1.700
1.880
341,292
+0.15(+8.67%)
Nov 10, 2021
1.850
1.730
368,257
-0.15(-7.98%)
Nov 09, 2021
1.910
2.000
1.743
1.880
458,962
-0.05(-2.50%)
Nov 08, 2021
1.640
1.930
1.640
1.928
905,300
+0.29(+17.93%)
Nov 05, 2021
1.520
1.650
1.510
1.635
414,435
+0.06(+4.14%)
Nov 04, 2021
1.700
1.700
1.534
1.570
391,182
-0.02(-1.26%)
Nov 03, 2021
1.590
1.650
1.550
1.590
379,463
-0.01(-0.63%)
Nov 02, 2021
1.640
1.780
1.597
1.600
416,739
-0.09(-5.33%)
Nov 01, 2021
1.640
1.740
1.640
1.690
263,799
+0.05(+3.05%)
Oct 29, 2021
1.650
1.810
1.640
1.640
435,227
-0.08(-4.56%)
Oct 28, 2021
1.700
1.750
1.690
1.718
254,660
+0.02(+1.08%)
Oct 27, 2021
1.735
1.830
1.690
1.700
437,330
-0.10(-5.56%)
Oct 26, 2021
1.750
1.800
241,526
-0.02(-1.10%)
Oct 25, 2021
1.850
1.880
1.810
1.820
326,792
-0.06(-3.19%)
Oct 22, 2021
1.960
2.000
1.840
1.880
345,807
-0.08(-4.09%)
Oct 21, 2021
1.925
2.000
1.900
1.960
135,079
-0.04(-2.00%)
Oct 20, 2021
2.090
2.090
1.880
2.000
347,893
+0.00(+0.00%)
Oct 19, 2021
1.800
2.000
1.800
2.000
368,332
+0.18(+9.89%)
Oct 18, 2021
1.880
1.880
1.800
1.820
267,156
-0.04(-2.15%)
Oct 15, 2021
1.905
1.950
1.860
1.860
349,208
-0.06(-3.12%)
Oct 14, 2021
1.920
2.030
1.890
1.920
334,819
-0.02(-1.03%)
Oct 13, 2021
1.945
2.080
1.920
1.940
129,084
-0.05(-2.51%)
Oct 12, 2021
1.970
2.050
1.937
1.990
257,346
-0.01(-0.50%)
Oct 11, 2021
2.000
2.140
1.920
2.000
349,936
+0.03(+1.52%)
Oct 08, 2021
2.290
2.290
1.941
1.970
558,784
-0.17(-7.94%)
Oct 07, 2021
1.695
2.150
1.690
2.140
720,544
+0.38(+21.59%)
Oct 06, 2021
1.665
1.800
1.660
1.760
358,943
-0.05(-2.61%)
Oct 05, 2021
1.805
1.840
1.670
1.807
229,067
-0.01(-0.68%)
Oct 04, 2021
1.800
1.946
1.790
1.819
442,415
-0.12(-6.21%)
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.