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

Energous Corp (NQ: WATT )

1.400 +0.030 (+2.19%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2023 1.630 1.740 1.620 1.672 27,241 +0.05(+3.21%)
Oct 30, 2023 1.690 1.730 1.610 1.620 23,130 +0.00(+0.00%)
Oct 27, 2023 1.650 1.730 1.620 1.620 17,343 -0.04(-2.41%)
Oct 26, 2023 1.650 1.740 1.650 1.660 5,632 +0.00(+0.00%)
Oct 25, 2023 1.710 1.850 1.650 1.660 48,798 -0.05(-2.92%)
Oct 24, 2023 1.700 1.730 1.660 1.710 9,531 +0.03(+1.79%)
Oct 23, 2023 1.720 1.730 1.674 1.680 18,957 -0.06(-3.17%)
Oct 20, 2023 1.810 1.810 1.720 1.735 12,118 -0.03(-1.86%)
Oct 19, 2023 1.740 1.805 1.740 1.768 14,707 +0.03(+1.60%)
Oct 18, 2023 1.770 1.790 1.730 1.740 8,516 -0.05(-2.79%)
Oct 17, 2023 1.720 1.815 1.718 1.790 15,204 +0.04(+2.29%)
Oct 16, 2023 1.860 1.870 1.715 1.750 44,810 -0.01(-0.57%)
Oct 13, 2023 1.870 1.870 1.740 1.760 20,846 -0.03(-1.68%)
Oct 12, 2023 1.890 1.890 1.780 1.790 25,158 +0.01(+0.56%)
Oct 11, 2023 1.870 1.911 1.702 1.780 24,530 -0.05(-2.73%)
Oct 10, 2023 1.620 1.960 1.620 1.830 101,517 +0.18(+10.91%)
Oct 09, 2023 1.590 1.650 1.570 1.650 14,054 +0.09(+5.76%)
Oct 06, 2023 1.590 1.590 1.550 1.560 7,600 -0.01(-0.62%)
Oct 05, 2023 1.600 1.630 1.510 1.570 17,082 -0.06(-3.98%)
Oct 04, 2023 1.600 1.640 1.550 1.635 16,285 +0.03(+2.19%)
Oct 03, 2023 1.550 1.653 1.550 1.600 13,427 +0.02(+1.27%)
Oct 02, 2023 1.630 1.655 1.550 1.580 23,128 -0.02(-1.25%)
Sep 29, 2023 1.650 1.690 1.600 1.600 29,853 -0.04(-2.44%)
Sep 28, 2023 1.680 1.750 1.590 1.640 59,491 -0.03(-1.80%)
Sep 27, 2023 1.690 1.690 1.670 1.670 15,473 +0.01(+0.60%)
Sep 26, 2023 1.650 1.700 1.650 1.660 16,049 +0.00(+0.00%)
Sep 25, 2023 1.600 1.690 1.660 1.660 32,196 +0.02(+1.22%)
Sep 22, 2023 1.690 1.710 1.610 1.640 16,436 -0.02(-1.20%)
Sep 21, 2023 1.660 1.749 1.650 1.660 17,166 -0.02(-1.19%)
Sep 20, 2023 1.730 1.790 1.640 1.680 14,369 -0.05(-2.89%)
Sep 19, 2023 1.800 1.830 1.700 1.730 23,935 -0.08(-4.42%)
Sep 18, 2023 1.860 1.880 1.750 1.810 92,186 -0.03(-1.63%)
Sep 15, 2023 1.780 1.850 1.764 1.840 45,485 +0.06(+3.37%)
Sep 14, 2023 1.660 1.789 1.620 1.780 43,175 +0.14(+8.54%)
Sep 13, 2023 1.630 1.700 1.560 1.640 23,399 +0.01(+0.61%)
Sep 12, 2023 1.570 1.700 1.556 1.630 25,331 +0.06(+3.82%)
Sep 11, 2023 1.630 1.645 1.570 1.570 28,909 -0.06(-3.68%)
Sep 08, 2023 1.660 1.680 1.600 1.630 34,419 +0.00(+0.00%)
Sep 07, 2023 1.750 1.765 1.600 1.630 58,105 -0.15(-8.37%)
Sep 06, 2023 1.810 1.890 1.720 1.779 108,720 +0.00(+0.22%)
Sep 05, 2023 2.010 2.069 1.760 1.775 163,449 -0.23(-11.25%)
Sep 01, 2023 2.100 2.105 2.000 2.000 69,436 +0.00(+0.00%)
Aug 31, 2023 2.330 2.410 1.980 2.000 282,916 -0.46(-18.70%)
Aug 30, 2023 2.630 2.760 2.430 2.460 109,891 -0.11(-4.28%)
Aug 29, 2023 2.360 2.820 2.340 2.570 198,948 +0.20(+8.44%)
Aug 28, 2023 2.350 2.444 2.255 2.370 42,160 +0.07(+3.04%)
Aug 25, 2023 2.250 2.300 2.250 2.300 24,380 +0.08(+3.60%)
Aug 24, 2023 2.350 2.370 2.200 2.220 57,505 -0.12(-5.13%)
Aug 23, 2023 2.200 2.360 2.180 2.340 58,855 +0.15(+6.85%)
Aug 22, 2023 2.160 2.299 2.160 2.190 76,098 +0.03(+1.39%)
Aug 21, 2023 2.100 2.255 2.080 2.160 115,387 +0.06(+2.86%)
Aug 18, 2023 2.050 2.160 1.990 2.100 142,680 +0.01(+0.48%)
Aug 17, 2023 2.270 2.390 1.930 2.090 275,007 -0.13(-5.86%)
Aug 16, 2023 3.120 3.150 2.200 2.220 524,740 -1.20(-35.16%)
Aug 15, 2023 4.248 4.410 3.400 3.424 205,286 -0.77(-18.44%)
Aug 14, 2023 4.580 4.600 4.100 4.198 32,569 -0.24(-5.45%)
Aug 11, 2023 5.040 5.040 4.420 4.440 44,135 -0.32(-6.64%)
Aug 10, 2023 5.000 4.980 4.672 4.756 26,482 +0.13(+2.90%)
Aug 09, 2023 4.898 4.960 4.600 4.622 19,740 -0.21(-4.43%)
Aug 08, 2023 4.780 5.070 4.666 4.836 18,119 +0.13(+2.72%)
Aug 07, 2023 5.000 5.042 4.630 4.708 24,381 -0.22(-4.39%)
Aug 04, 2023 5.582 5.600 4.716 4.924 46,232 -0.38(-7.13%)
Aug 03, 2023 4.794 5.400 4.610 5.302 51,757 +0.52(+10.87%)
Aug 02, 2023 4.852 5.000 4.564 4.782 26,786 +0.05(+1.10%)
Aug 01, 2023 5.040 5.150 4.680 4.730 40,311 -0.21(-4.21%)
Jul 31, 2023 4.500 4.980 4.480 4.938 30,262 +0.46(+10.22%)
Jul 28, 2023 4.480 4.602 4.350 4.480 29,758 +0.00(+0.00%)
Jul 27, 2023 4.280 4.598 4.280 4.480 21,583 +0.14(+3.23%)
Jul 26, 2023 4.200 4.384 4.140 4.340 36,024 +0.17(+4.08%)
Jul 25, 2023 4.600 4.600 4.168 4.170 30,370 -0.28(-6.29%)
Jul 24, 2023 4.660 4.670 4.420 4.450 18,885 -0.17(-3.68%)
Jul 21, 2023 4.680 4.798 4.550 4.620 31,761 -0.17(-3.55%)
Jul 20, 2023 4.866 4.980 4.750 4.790 16,085 -0.03(-0.66%)
Jul 19, 2023 5.000 4.920 4.700 4.822 18,814 +0.02(+0.46%)
Jul 18, 2023 4.950 4.980 4.700 4.800 39,533 -0.15(-3.03%)
Jul 17, 2023 4.800 5.000 4.806 4.950 17,283 +0.10(+2.06%)
Jul 14, 2023 4.960 5.010 4.800 4.850 37,071 -0.04(-0.90%)
Jul 13, 2023 4.990 5.000 4.800 4.894 28,224 +0.00(+0.08%)
Jul 12, 2023 4.800 4.990 4.724 4.890 76,247 -0.49(-9.11%)
Jul 11, 2023 5.080 5.600 4.900 5.380 209,790 +0.41(+8.25%)
Jul 10, 2023 5.000 5.080 4.800 4.970 34,364 +0.17(+3.63%)
Jul 07, 2023 4.900 4.960 4.742 4.796 24,622 -0.02(-0.50%)
Jul 06, 2023 5.200 5.232 4.724 4.820 21,010 -0.36(-6.95%)
Jul 05, 2023 5.200 5.278 5.100 5.180 13,899 +0.04(+0.86%)
Jul 03, 2023 4.800 5.276 4.800 5.136 43,518 +0.34(+7.00%)
Jun 30, 2023 4.800 4.880 4.400 4.800 38,398 +0.00(+0.00%)
Jun 29, 2023 5.000 4.940 4.602 4.800 44,937 -0.10(-2.04%)
Jun 28, 2023 5.372 5.400 3.600 4.900 269,067 -0.29(-5.59%)
Jun 27, 2023 5.800 5.800 5.190 5.190 26,896 -0.31(-5.60%)
Jun 26, 2023 5.400 5.984 5.400 5.498 20,979 +0.16(+3.07%)
Jun 23, 2023 6.020 6.080 5.334 5.334 35,627 -0.49(-8.35%)
Jun 22, 2023 6.780 6.780 5.820 5.820 26,530 -0.43(-6.85%)
Jun 21, 2023 6.000 6.528 5.780 6.248 41,471 +0.37(+6.33%)
Jun 20, 2023 6.800 6.800 5.840 5.876 25,204 -0.83(-12.43%)
Jun 16, 2023 6.800 7.200 6.324 6.710 32,677 -0.14(-2.02%)
Jun 15, 2023 6.158 7.664 6.000 6.848 73,971 -0.95(-12.21%)
May 08, 2023 7.400 8.000 7.354 7.800 13,713 +0.46(+6.27%)
May 05, 2023 7.200 7.560 7.118 7.340 8,962 +0.16(+2.23%)
May 04, 2023 7.300 7.710 7.000 7.180 6,295 -0.12(-1.64%)
May 03, 2023 7.600 7.700 7.208 7.300 11,794 -0.16(-2.14%)
May 02, 2023 8.000 8.050 7.200 7.460 10,413 -0.05(-0.72%)
May 01, 2023 7.916 8.000 7.500 7.514 12,243 +0.01(+0.08%)
Apr 28, 2023 7.000 7.512 7.000 7.508 8,448 +0.43(+6.05%)
Apr 27, 2023 6.896 7.300 6.600 7.080 23,700 -0.08(-1.09%)
Apr 26, 2023 7.200 7.600 6.844 7.158 22,585 -0.24(-3.27%)
Apr 25, 2023 7.800 7.800 7.360 7.400 18,735 -0.10(-1.33%)
Apr 24, 2023 8.600 8.652 7.440 7.500 32,103 -0.70(-8.54%)
Apr 21, 2023 9.200 9.200 8.200 8.200 17,860 -0.60(-6.82%)
Apr 20, 2023 9.200 9.360 8.660 8.800 17,708 +0.20(+2.33%)
Apr 19, 2023 8.800 9.000 8.280 8.600 16,828 +0.10(+1.18%)
Apr 18, 2023 8.600 8.800 8.280 8.500 12,047 -0.09(-1.02%)
Apr 17, 2023 8.800 9.210 8.398 8.588 13,839 -0.30(-3.38%)
Apr 14, 2023 9.200 9.280 8.450 8.888 22,645 -0.47(-5.04%)
Apr 13, 2023 9.200 9.560 9.100 9.360 9,653 +0.15(+1.61%)
Apr 12, 2023 10.00 10.00 9.200 9.212 15,243 -0.25(-2.62%)
Apr 11, 2023 10.00 10.36 9.390 9.460 9,812 -0.74(-7.22%)
Apr 10, 2023 9.900 10.60 9.842 10.20 16,558 +0.06(+0.57%)
Apr 06, 2023 10.00 10.49 10.00 10.14 7,625 +0.03(+0.28%)
Apr 05, 2023 10.20 10.50 9.820 10.11 15,726 +0.01(+0.10%)
Apr 04, 2023 10.40 10.60 9.806 10.10 15,043 -0.30(-2.88%)
Apr 03, 2023 11.00 11.18 10.03 10.40 16,042 -0.40(-3.70%)
Mar 31, 2023 10.60 10.85 10.00 10.80 21,633 +0.74(+7.31%)
Mar 30, 2023 10.40 10.80 10.06 10.06 6,222 -0.38(-3.60%)
Mar 29, 2023 10.60 10.95 10.00 10.44 9,574 -0.44(-4.01%)
Mar 28, 2023 10.80 11.00 9.404 10.88 28,705 +0.66(+6.42%)
Mar 27, 2023 10.20 12.00 10.00 10.22 49,870 +0.12(+1.19%)
Mar 24, 2023 9.456 10.60 9.010 10.10 28,619 -0.69(-6.39%)
Mar 23, 2023 10.06 10.90 10.06 10.79 12,784 +0.48(+4.66%)
Mar 22, 2023 10.32 10.40 10.00 10.31 7,081 -0.01(-0.10%)
Mar 21, 2023 10.10 10.40 10.00 10.32 12,168 +0.12(+1.20%)
Mar 20, 2023 10.59 10.59 10.00 10.20 15,848 -0.16(-1.56%)
Mar 17, 2023 10.40 10.80 10.02 10.36 14,269 -0.24(-2.26%)
Mar 16, 2023 10.71 11.00 10.40 10.60 12,293 -0.20(-1.85%)
Mar 15, 2023 10.80 11.00 10.71 10.80 8,682 +0.00(+0.00%)
Mar 14, 2023 11.00 11.00 10.26 10.80 24,820 -0.26(-2.32%)
Mar 13, 2023 11.40 11.40 11.00 11.06 19,119 -0.36(-3.14%)
Mar 10, 2023 12.40 12.40 11.40 11.41 43,448 -1.46(-11.34%)
Mar 09, 2023 13.60 13.76 12.60 12.87 30,706 -0.60(-4.47%)
Mar 08, 2023 13.00 13.54 12.50 13.48 26,512 +1.28(+10.46%)
Mar 07, 2023 12.00 12.45 11.80 12.20 9,489 +0.40(+3.39%)
Mar 06, 2023 11.60 12.35 11.60 11.80 19,307 +0.20(+1.71%)
Mar 03, 2023 11.62 11.80 11.56 11.60 12,780 +0.04(+0.36%)
Mar 02, 2023 11.40 11.76 11.20 11.56 17,459 +0.46(+4.14%)
Mar 01, 2023 11.60 12.00 11.10 11.10 36,588 -0.58(-4.97%)
Feb 28, 2023 12.00 12.19 11.60 11.68 21,204 -0.32(-2.67%)
Feb 27, 2023 12.60 12.70 12.00 12.00 22,351 -0.02(-0.18%)
Feb 24, 2023 12.80 12.82 11.96 12.02 25,192 -0.61(-4.80%)
Feb 23, 2023 13.00 13.40 12.60 12.63 19,216 -0.53(-4.04%)
Feb 22, 2023 13.19 13.80 13.06 13.16 20,236 -0.30(-2.24%)
Feb 21, 2023 13.82 14.00 13.40 13.46 19,786 -0.43(-3.11%)
Feb 17, 2023 14.60 14.75 13.62 13.89 23,255 -0.61(-4.18%)
Feb 16, 2023 15.00 15.18 14.40 14.50 16,559 -0.49(-3.28%)
Feb 15, 2023 15.00 15.40 14.99 14.99 19,950 -0.45(-2.90%)
Feb 14, 2023 15.60 15.80 15.20 15.44 12,364 -0.18(-1.17%)
Feb 13, 2023 16.20 16.60 15.45 15.62 15,456 -0.39(-2.46%)
Feb 10, 2023 16.20 16.20 15.86 16.02 17,048 -0.18(-1.11%)
Feb 09, 2023 16.60 16.80 16.02 16.20 12,368 -0.40(-2.42%)
Feb 08, 2023 16.40 17.00 16.40 16.60 7,032 -0.10(-0.61%)
Feb 07, 2023 17.20 17.20 16.40 16.70 14,144 -0.05(-0.30%)
Feb 06, 2023 16.60 16.80 16.60 16.75 9,296 +0.09(+0.53%)
Feb 03, 2023 17.20 17.40 16.62 16.66 10,844 -0.34(-2.02%)
Feb 02, 2023 16.80 17.22 16.60 17.01 19,381 +0.49(+2.94%)
Feb 01, 2023 16.40 16.80 16.22 16.52 7,489 +0.12(+0.73%)
Jan 31, 2023 16.80 16.80 16.40 16.40 13,446 +0.19(+1.20%)
Jan 30, 2023 17.00 17.00 16.20 16.21 14,219 -0.73(-4.29%)
Jan 27, 2023 17.40 17.65 16.70 16.93 15,851 -0.47(-2.69%)
Jan 26, 2023 17.71 17.79 17.40 17.40 6,868 -0.20(-1.15%)
Jan 25, 2023 17.60 17.80 17.60 17.60 10,734 -0.04(-0.22%)
Jan 24, 2023 17.80 18.00 17.60 17.64 7,806 +0.04(+0.23%)
Jan 23, 2023 17.60 18.20 17.40 17.60 11,879 -0.08(-0.43%)
Jan 20, 2023 18.00 18.00 17.68 17.68 10,633 -0.22(-1.25%)
Jan 19, 2023 17.60 18.00 17.60 17.90 10,980 +0.50(+2.87%)
Jan 18, 2023 18.20 18.40 17.20 17.40 13,425 -0.67(-3.70%)
Jan 17, 2023 17.86 18.20 17.80 18.07 15,536 +0.27(+1.51%)
Jan 13, 2023 17.40 18.00 17.20 17.80 10,741 +0.66(+3.85%)
Jan 12, 2023 17.55 17.80 16.89 17.14 12,776 -0.06(-0.35%)
Jan 11, 2023 17.20 17.60 16.80 17.20 6,781 +0.12(+0.71%)
Jan 10, 2023 17.00 17.40 16.92 17.08 8,999 +0.16(+0.96%)
Jan 09, 2023 16.80 17.00 16.80 16.92 6,682 +0.05(+0.32%)
Jan 06, 2023 17.20 17.40 16.86 16.86 10,355 -0.30(-1.73%)
Jan 05, 2023 17.40 17.60 17.16 17.16 6,448 -0.24(-1.39%)
Jan 04, 2023 16.60 17.40 16.00 17.40 9,947 +0.80(+4.83%)
Jan 03, 2023 16.00 16.80 16.00 16.60 9,317 -0.12(-0.73%)
Dec 30, 2022 15.20 16.72 15.20 16.72 20,401 +0.90(+5.69%)
Dec 29, 2022 15.40 16.20 14.80 15.82 28,416 +0.92(+6.15%)
Dec 28, 2022 16.00 16.20 14.85 14.90 18,766 -1.11(-6.94%)
Dec 27, 2022 16.40 16.80 16.00 16.02 14,701 -0.58(-3.52%)
Dec 23, 2022 16.40 17.20 16.40 16.60 6,772 +0.30(+1.84%)
Dec 22, 2022 16.40 17.15 16.20 16.30 11,341 -0.05(-0.31%)
Dec 21, 2022 16.76 17.20 16.00 16.35 18,731 -0.45(-2.68%)
Dec 20, 2022 17.20 17.60 16.80 16.80 14,208 -0.80(-4.55%)
Dec 19, 2022 18.60 18.60 17.20 17.60 7,700 -0.50(-2.76%)
Dec 16, 2022 17.20 18.96 17.20 18.10 15,385 +0.70(+4.02%)
Dec 15, 2022 18.24 18.30 17.20 17.40 20,829 -0.84(-4.63%)
Dec 14, 2022 18.80 19.20 18.24 18.24 10,449 -0.76(-3.98%)
Dec 13, 2022 19.80 19.80 18.80 19.00 9,746 -0.23(-1.22%)
Dec 12, 2022 19.60 19.72 19.23 19.23 9,042 -0.17(-0.87%)
Dec 09, 2022 19.40 20.00 19.24 19.40 6,501 -0.17(-0.85%)
Dec 08, 2022 19.00 20.60 19.00 19.57 9,881 +0.47(+2.45%)
Dec 07, 2022 19.40 20.00 19.01 19.10 17,532 -0.50(-2.56%)
Dec 06, 2022 20.20 20.60 19.60 19.60 9,654 -0.40(-1.99%)
Dec 05, 2022 20.40 20.60 19.64 20.00 12,958 -0.60(-2.91%)
Dec 02, 2022 20.00 20.80 19.95 20.60 7,618 +0.40(+1.98%)
Dec 01, 2022 20.00 20.60 19.85 20.20 7,015 +0.00(+0.00%)
Nov 30, 2022 20.40 20.60 19.80 20.20 9,347 +0.00(+0.00%)
Nov 29, 2022 19.80 20.20 19.80 20.20 8,007 +0.40(+2.02%)
Nov 28, 2022 20.20 20.60 19.60 19.80 7,742 -0.40(-1.98%)
Nov 25, 2022 20.40 20.60 20.20 20.20 1,626 -0.20(-0.98%)
Nov 23, 2022 20.00 20.45 20.00 20.40 5,511 +0.40(+2.00%)
Nov 22, 2022 20.00 20.40 20.00 20.00 6,224 +0.00(+0.00%)
Nov 21, 2022 20.40 20.60 20.00 20.00 7,770 -0.60(-2.91%)
Nov 18, 2022 21.00 21.20 20.40 20.60 5,378 +0.20(+0.98%)
Nov 17, 2022 20.40 20.60 20.20 20.40 6,785 -0.20(-0.97%)
Nov 16, 2022 20.80 20.80 20.40 20.60 7,702 +0.00(+0.00%)
Nov 15, 2022 21.80 21.80 20.40 20.60 19,376 -1.00(-4.63%)
Nov 14, 2022 22.00 22.00 21.20 21.60 8,096 +0.20(+0.93%)
Nov 11, 2022 21.00 22.00 21.00 21.40 7,555 +0.20(+0.94%)
Nov 10, 2022 21.40 21.80 21.20 21.20 12,798 +0.60(+2.91%)
Nov 09, 2022 20.80 21.00 20.40 20.60 11,453 -0.40(-1.90%)
Nov 08, 2022 21.60 22.00 20.70 21.00 9,081 -0.40(-1.87%)
Nov 07, 2022 22.00 22.20 20.80 21.40 18,184 -0.40(-1.83%)
Nov 04, 2022 25.20 25.20 21.80 21.80 25,955 -2.40(-9.92%)
Nov 03, 2022 23.40 25.00 23.40 24.20 16,602 +1.00(+4.31%)
Nov 02, 2022 23.20 24.60 23.10 23.20 7,359 -0.20(-0.85%)
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.