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

Applied Energetics Inc (OP: AERG )

1.880 -0.020 (-1.05%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 31, 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 (%)
May 31, 2024 1.890 1.900 1.880 1.880 40,049 -0.02(-1.05%)
May 30, 2024 1.950 1.950 1.890 1.900 73,820 -0.01(-0.52%)
May 29, 2024 1.870 1.940 1.860 1.910 76,561 -0.00(-0.13%)
May 28, 2024 1.927 1.980 1.900 1.912 86,869 -0.07(-3.41%)
May 24, 2024 1.960 1.980 1.940 1.980 23,103 +0.02(+1.02%)
May 23, 2024 1.930 2.040 1.900 1.960 42,239 +0.05(+2.62%)
May 22, 2024 1.940 1.950 1.880 1.910 19,213 +0.03(+1.60%)
May 21, 2024 1.940 1.950 1.820 1.880 48,422 -0.06(-3.09%)
May 20, 2024 2.000 2.000 1.940 1.940 37,968 -0.05(-2.51%)
May 17, 2024 2.030 2.030 1.970 1.990 125,245 -0.06(-2.93%)
May 16, 2024 2.110 2.130 1.995 2.050 228,550 -0.05(-2.38%)
May 15, 2024 2.050 2.110 2.050 2.100 153,600 +0.00(+0.00%)
May 14, 2024 2.060 2.120 2.060 2.100 47,306 +0.04(+1.94%)
May 13, 2024 2.085 2.085 2.050 2.060 11,393 -0.02(-0.72%)
May 10, 2024 2.120 2.140 2.075 2.075 9,445 -0.05(-2.58%)
May 09, 2024 2.050 2.150 2.050 2.130 164,325 +0.05(+2.40%)
May 08, 2024 1.860 2.100 1.860 2.080 129,557 +0.09(+4.52%)
May 07, 2024 1.959 2.030 1.940 1.990 26,495 +0.01(+0.51%)
May 06, 2024 1.940 2.000 1.940 1.980 24,968 +0.00(+0.00%)
May 03, 2024 1.950 1.980 1.940 1.980 6,425 +0.00(+0.00%)
May 02, 2024 1.985 2.000 1.980 1.980 11,846 +0.00(+0.00%)
May 01, 2024 2.070 2.070 1.940 1.980 42,559 +0.05(+2.59%)
Apr 30, 2024 1.980 2.010 1.900 1.930 54,759 -0.05(-2.28%)
Apr 29, 2024 2.000 2.005 1.920 1.975 8,159 -0.05(-2.47%)
Apr 26, 2024 1.940 2.075 1.900 2.025 122,010 +0.11(+6.02%)
Apr 25, 2024 1.870 1.990 1.850 1.910 24,847 +0.00(+0.00%)
Apr 24, 2024 1.930 1.955 1.900 1.910 23,507 +0.00(+0.00%)
Apr 23, 2024 1.910 2.002 1.880 1.910 77,526 -0.02(-1.04%)
Apr 22, 2024 1.870 1.935 1.860 1.930 31,525 +0.03(+1.58%)
Apr 19, 2024 1.850 1.917 1.740 1.900 108,115 +0.02(+1.06%)
Apr 18, 2024 1.870 1.900 1.840 1.880 13,845 +0.07(+3.87%)
Apr 17, 2024 1.920 1.935 1.810 1.810 77,356 -0.08(-4.49%)
Apr 16, 2024 1.900 1.900 1.860 1.895 8,123 -0.01(-0.52%)
Apr 15, 2024 1.860 1.915 1.730 1.905 83,353 -0.02(-1.30%)
Apr 12, 2024 1.945 1.945 1.840 1.930 79,137 -0.03(-1.53%)
Apr 11, 2024 1.950 1.980 1.930 1.960 16,351 +0.00(+0.20%)
Apr 10, 2024 1.920 2.000 1.920 1.956 9,293 -0.02(-0.96%)
Apr 09, 2024 1.955 1.975 1.930 1.975 13,201 +0.02(+1.02%)
Apr 08, 2024 1.930 1.990 1.920 1.955 4,588 +0.04(+1.82%)
Apr 05, 2024 1.920 1.940 1.900 1.920 9,498 +0.05(+2.89%)
Apr 04, 2024 2.000 2.000 1.850 1.866 79,740 -0.12(-6.23%)
Apr 03, 2024 1.980 1.995 1.930 1.990 27,301 +0.02(+1.02%)
Apr 02, 2024 1.970 1.990 1.950 1.970 17,886 -0.02(-1.10%)
Apr 01, 2024 2.015 2.020 1.980 1.992 26,375 -0.03(-1.39%)
Mar 28, 2024 1.970 2.055 1.970 2.020 90,470 -0.08(-3.81%)
Mar 27, 2024 2.006 2.100 1.950 2.100 160,968 +0.10(+4.74%)
Mar 26, 2024 2.000 2.005 1.950 2.005 54,201 +0.05(+2.82%)
Mar 25, 2024 2.015 2.030 1.930 1.950 88,753 -0.06(-2.99%)
Mar 22, 2024 2.060 2.070 2.007 2.010 28,558 -0.01(-0.50%)
Mar 21, 2024 2.030 2.035 1.970 2.020 61,509 -0.01(-0.35%)
Mar 20, 2024 2.020 2.060 2.000 2.027 137,470 -0.00(-0.15%)
Mar 19, 2024 1.980 2.075 1.980 2.030 120,980 +0.04(+2.01%)
Mar 18, 2024 1.975 2.030 1.930 1.990 51,663 +0.00(+0.00%)
Mar 15, 2024 1.985 2.035 1.985 1.990 87,082 -0.01(-0.50%)
Mar 14, 2024 2.030 2.050 1.980 2.000 52,587 -0.02(-1.23%)
Mar 13, 2024 2.000 2.080 1.985 2.025 70,218 +0.02(+1.25%)
Mar 12, 2024 2.050 2.062 1.970 2.000 87,583 -0.02(-1.23%)
Mar 11, 2024 1.960 2.050 1.920 2.025 26,515 +0.06(+3.05%)
Mar 08, 2024 1.910 1.990 1.880 1.965 18,956 +0.06(+2.88%)
Mar 07, 2024 1.940 2.010 1.910 1.910 46,237 -0.06(-3.05%)
Mar 06, 2024 1.980 2.000 1.810 1.970 74,563 -0.01(-0.51%)
Mar 05, 2024 2.010 2.100 1.970 1.980 140,167 -0.02(-1.08%)
Mar 04, 2024 1.900 2.070 1.900 2.002 165,430 +0.06(+3.18%)
Mar 01, 2024 1.890 2.005 1.860 1.940 140,241 +0.05(+2.65%)
Feb 29, 2024 1.875 1.960 1.850 1.890 80,230 +0.04(+2.16%)
Feb 28, 2024 1.903 1.930 1.850 1.850 16,671 -0.06(-3.14%)
Feb 27, 2024 1.900 1.945 1.820 1.910 24,303 +0.01(+0.53%)
Feb 26, 2024 1.940 1.940 1.820 1.900 24,933 -0.02(-0.78%)
Feb 23, 2024 1.800 1.950 1.710 1.915 139,438 +0.10(+5.80%)
Feb 22, 2024 1.775 1.840 1.700 1.810 96,991 +0.05(+2.84%)
Feb 21, 2024 1.850 1.850 1.680 1.760 56,884 -0.07(-3.77%)
Feb 20, 2024 1.852 1.860 1.800 1.829 30,614 -0.02(-1.14%)
Feb 16, 2024 1.888 2.095 1.810 1.850 308,880 +0.06(+3.18%)
Feb 15, 2024 1.730 1.800 1.700 1.793 105,279 +0.05(+3.05%)
Feb 14, 2024 1.790 1.790 1.728 1.740 35,846 -0.04(-2.25%)
Feb 13, 2024 1.850 1.870 1.770 1.780 21,091 -0.08(-4.56%)
Feb 12, 2024 1.930 1.930 1.850 1.865 34,794 -0.03(-1.84%)
Feb 09, 2024 1.860 1.935 1.800 1.900 87,312 +0.02(+1.06%)
Feb 08, 2024 1.820 1.900 1.770 1.880 176,175 +0.11(+6.21%)
Feb 07, 2024 1.870 1.870 1.770 1.770 11,864 -0.08(-4.32%)
Feb 06, 2024 1.835 1.850 1.820 1.850 44,303 +0.02(+1.09%)
Feb 05, 2024 1.830 1.880 1.820 1.830 58,214 +0.01(+0.27%)
Feb 02, 2024 1.794 1.850 1.750 1.825 52,074 -0.02(-0.82%)
Feb 01, 2024 1.905 1.910 1.810 1.840 16,810 -0.07(-3.66%)
Jan 31, 2024 1.880 1.935 1.870 1.910 120,003 +0.03(+1.87%)
Jan 30, 2024 1.880 2.000 1.870 1.875 134,251 +0.00(+0.27%)
Jan 29, 2024 1.970 1.970 1.860 1.870 36,924 -0.06(-3.11%)
Jan 26, 2024 1.930 1.955 1.900 1.930 9,053 -0.02(-0.90%)
Jan 25, 2024 1.885 2.000 1.870 1.948 80,080 -0.02(-1.14%)
Jan 24, 2024 1.930 1.980 1.860 1.970 75,627 +0.04(+2.07%)
Jan 23, 2024 1.900 1.985 1.880 1.930 38,975 +0.00(+0.26%)
Jan 22, 2024 1.910 1.938 1.880 1.925 42,418 -0.01(-0.77%)
Jan 19, 2024 1.960 1.965 1.820 1.940 63,160 -0.06(-3.00%)
Jan 18, 2024 1.990 2.080 1.950 2.000 91,101 +0.00(+0.00%)
Jan 17, 2024 1.950 2.000 1.930 2.000 146,560 +0.03(+1.52%)
Jan 16, 2024 2.000 2.000 1.940 1.970 36,708 -0.03(-1.50%)
Jan 12, 2024 1.875 2.000 1.875 2.000 77,133 +0.14(+7.53%)
Jan 11, 2024 1.893 1.900 1.850 1.860 26,480 -0.03(-1.85%)
Jan 10, 2024 1.910 1.970 1.820 1.895 105,958 -0.10(-5.25%)
Jan 09, 2024 1.950 2.000 1.830 2.000 123,283 +0.05(+2.56%)
Jan 08, 2024 1.990 2.010 1.900 1.950 80,973 -0.07(-3.23%)
Jan 05, 2024 1.970 2.090 1.960 2.015 70,593 +0.06(+2.81%)
Jan 04, 2024 2.037 2.037 1.900 1.960 96,103 -0.10(-4.62%)
Jan 03, 2024 2.010 2.120 2.010 2.055 34,137 -0.15(-6.59%)
Jan 02, 2024 2.105 2.200 2.030 2.200 19,294 -0.01(-0.68%)
Dec 29, 2023 1.970 2.215 1.970 2.215 76,049 +0.19(+9.11%)
Dec 28, 2023 2.003 2.030 1.960 2.030 29,363 +0.02(+1.00%)
Dec 27, 2023 2.010 2.020 2.010 2.010 36,368 +0.00(+0.00%)
Dec 26, 2023 2.000 2.020 1.990 2.010 36,311 -0.01(-0.50%)
Dec 22, 2023 2.010 2.030 1.995 2.020 8,292 +0.01(+0.50%)
Dec 21, 2023 2.010 2.040 1.980 2.010 96,052 +0.01(+0.50%)
Dec 20, 2023 2.010 2.030 2.000 2.000 52,247 -0.04(-1.96%)
Dec 19, 2023 2.075 2.120 2.010 2.040 28,758 -0.06(-2.76%)
Dec 18, 2023 2.110 2.120 2.075 2.098 12,391 -0.02(-1.04%)
Dec 15, 2023 2.160 2.170 2.100 2.120 20,281 -0.11(-4.93%)
Dec 14, 2023 2.118 2.250 2.112 2.230 54,359 +0.13(+6.19%)
Dec 13, 2023 1.980 2.140 1.970 2.100 69,537 +0.13(+6.60%)
Dec 12, 2023 2.040 2.055 1.970 1.970 75,867 -0.11(-5.29%)
Dec 11, 2023 2.050 2.090 2.050 2.080 29,516 +0.01(+0.48%)
Dec 08, 2023 2.070 2.133 2.040 2.070 128,887 -0.05(-2.36%)
Dec 07, 2023 2.150 2.160 2.090 2.120 67,342 +0.00(+0.00%)
Dec 06, 2023 2.200 2.200 2.060 2.120 40,815 -0.04(-1.85%)
Dec 05, 2023 2.210 2.220 2.150 2.160 62,303 -0.04(-1.82%)
Dec 04, 2023 2.130 2.290 2.130 2.200 18,492 +0.06(+2.80%)
Dec 01, 2023 2.070 2.210 2.070 2.140 53,867 +0.05(+2.39%)
Nov 30, 2023 2.150 2.170 2.070 2.090 123,226 -0.05(-2.34%)
Nov 29, 2023 2.100 2.200 2.100 2.140 29,348 -0.06(-2.73%)
Nov 28, 2023 2.230 2.230 2.100 2.200 174,170 -0.04(-1.79%)
Nov 27, 2023 2.280 2.320 2.110 2.240 136,826 -0.01(-0.44%)
Nov 24, 2023 2.270 2.270 2.170 2.250 43,464 -0.02(-0.88%)
Nov 22, 2023 2.295 2.295 2.250 2.270 3,365 -0.01(-0.44%)
Nov 21, 2023 2.210 2.300 2.210 2.280 59,996 +0.07(+3.17%)
Nov 20, 2023 2.300 2.300 2.200 2.210 61,708 -0.09(-3.87%)
Nov 17, 2023 2.280 2.350 2.260 2.299 128,606 -0.07(-3.00%)
Nov 16, 2023 2.400 2.410 2.350 2.370 40,718 +0.06(+2.60%)
Nov 15, 2023 2.306 2.430 2.110 2.310 27,233 -0.06(-2.53%)
Nov 14, 2023 2.370 2.400 2.330 2.370 12,456 -0.03(-1.25%)
Nov 13, 2023 2.330 2.440 2.260 2.400 199,242 +0.07(+3.22%)
Nov 10, 2023 2.350 2.350 2.320 2.325 18,467 -0.02(-1.06%)
Nov 09, 2023 2.350 2.390 2.335 2.350 20,616 +0.00(+0.00%)
Nov 08, 2023 2.380 2.380 2.330 2.350 14,132 -0.03(-1.26%)
Nov 07, 2023 2.420 2.440 2.380 2.380 13,583 -0.01(-0.42%)
Nov 06, 2023 2.310 2.410 2.310 2.390 7,535 -0.01(-0.42%)
Nov 03, 2023 2.380 2.400 2.370 2.400 15,290 +0.00(+0.00%)
Nov 02, 2023 2.422 2.460 2.380 2.400 43,350 -0.02(-0.83%)
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.