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

D-Market Electronic Services & Trading ADR (NQ: HEPS )

2.010 +0.150 (+8.06%)
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, 2022 0.8168 0.8168 0.7500 0.7500 372,416 -0.04(-4.58%)
Oct 28, 2022 0.7900 0.7999 0.7600 0.7860 98,885 +0.02(+2.14%)
Oct 27, 2022 0.7700 0.7855 0.7511 0.7695 128,585 -0.00(-0.05%)
Oct 26, 2022 0.7800 0.7900 0.7500 0.7699 237,756 -0.01(-1.04%)
Oct 25, 2022 0.7800 0.7899 0.7499 0.7780 346,060 +0.01(+1.04%)
Oct 24, 2022 0.7666 0.7950 0.7326 0.7700 310,703 -0.04(-4.94%)
Oct 21, 2022 0.8000 0.8100 0.7750 0.8100 59,453 +0.02(+2.26%)
Oct 20, 2022 0.8100 0.8400 0.7820 0.7921 92,347 -0.03(-3.17%)
Oct 19, 2022 0.8299 0.8299 0.8000 0.8180 58,596 +0.01(+0.68%)
Oct 18, 2022 0.8100 0.8400 0.8079 0.8125 187,285 +0.02(+2.85%)
Oct 17, 2022 0.7900 0.8200 0.7500 0.7900 4,141,819 +0.03(+3.80%)
Oct 14, 2022 0.7500 0.7730 0.7200 0.7611 336,971 +0.02(+2.44%)
Oct 13, 2022 0.7500 0.7579 0.7135 0.7430 198,190 -0.01(-0.93%)
Oct 12, 2022 0.7332 0.7699 0.7205 0.7500 255,240 +0.02(+2.74%)
Oct 11, 2022 0.7480 0.7790 0.7102 0.7300 284,495 -0.03(-3.44%)
Oct 10, 2022 0.7700 0.7850 0.7400 0.7560 315,230 -0.01(-1.82%)
Oct 07, 2022 0.8300 0.8490 0.7700 0.7700 608,434 -0.02(-1.95%)
Oct 06, 2022 0.9000 0.9180 0.7850 0.7853 963,279 -0.13(-14.46%)
Oct 05, 2022 0.9394 0.9394 0.8850 0.9181 284,260 +0.01(+1.63%)
Oct 04, 2022 0.9600 1.000 0.9000 0.9034 744,241 -0.06(-6.02%)
Oct 03, 2022 0.9600 1.010 0.9401 0.9613 317,993 -0.00(-0.20%)
Sep 30, 2022 0.9300 1.010 0.9200 0.9632 742,508 -0.02(-1.73%)
Sep 29, 2022 0.9300 0.9889 0.9120 0.9802 732,373 +0.02(+2.01%)
Sep 28, 2022 0.9300 0.9900 0.9084 0.9609 318,823 +0.06(+6.77%)
Sep 27, 2022 0.9400 0.9598 0.9000 0.9000 153,083 -0.03(-3.43%)
Sep 26, 2022 0.9221 0.9898 0.9108 0.9320 152,629 -0.01(-1.49%)
Sep 23, 2022 0.9332 0.9516 0.9000 0.9461 120,470 +0.02(+1.72%)
Sep 22, 2022 1.020 1.069 0.8945 0.9301 646,082 -0.09(-8.81%)
Sep 21, 2022 1.040 1.060 1.000 1.020 135,749 -0.02(-1.92%)
Sep 20, 2022 1.050 1.060 1.010 1.040 163,934 -0.01(-0.95%)
Sep 19, 2022 1.040 1.060 1.020 1.050 338,585 -0.03(-2.78%)
Sep 16, 2022 1.070 1.100 0.9700 1.080 861,896 +0.00(+0.00%)
Sep 15, 2022 1.110 1.110 1.030 1.080 443,271 -0.04(-3.57%)
Sep 14, 2022 1.080 1.120 1.050 1.120 137,566 +0.05(+4.67%)
Sep 13, 2022 1.120 1.120 1.050 1.070 236,419 -0.05(-4.46%)
Sep 12, 2022 1.070 1.150 1.050 1.120 602,689 +0.07(+6.67%)
Sep 09, 2022 1.030 1.070 0.9900 1.050 328,860 +0.01(+0.96%)
Sep 08, 2022 0.9900 1.040 0.9800 1.040 253,377 +0.05(+5.05%)
Sep 07, 2022 1.000 1.010 0.9800 0.9900 212,946 -0.02(-1.98%)
Sep 06, 2022 1.030 1.060 0.9800 1.010 419,433 +0.02(+1.90%)
Sep 02, 2022 1.010 1.030 0.9800 0.9912 128,119 -0.02(-1.86%)
Sep 01, 2022 1.020 1.020 0.9753 1.010 215,167 +0.00(+0.00%)
Aug 31, 2022 0.9200 1.020 0.9213 1.010 409,177 +0.09(+9.64%)
Aug 30, 2022 0.9900 1.020 0.9200 0.9212 503,321 -0.07(-7.22%)
Aug 29, 2022 0.9800 1.000 0.9401 0.9929 174,207 +0.01(+1.32%)
Aug 26, 2022 0.9900 1.000 0.9230 0.9800 294,807 +0.01(+1.07%)
Aug 25, 2022 1.000 1.000 0.8000 0.9696 244,235 +0.01(+1.25%)
Aug 24, 2022 0.9387 0.9900 0.9200 0.9576 206,425 +0.05(+5.12%)
Aug 23, 2022 0.8600 0.9394 0.8500 0.9110 365,826 +0.05(+6.34%)
Aug 22, 2022 0.9500 0.9600 0.8442 0.8567 814,256 -0.10(-10.13%)
Aug 19, 2022 0.9700 0.9976 0.9530 0.9533 358,068 -0.06(-5.61%)
Aug 18, 2022 1.000 1.030 0.9600 1.010 432,047 -0.05(-4.72%)
Aug 17, 2022 1.090 1.100 0.9801 1.060 764,160 -0.03(-2.75%)
Aug 16, 2022 1.100 1.110 1.030 1.090 593,510 -0.04(-3.54%)
Aug 15, 2022 1.150 1.150 1.050 1.130 560,205 +0.02(+1.80%)
Aug 12, 2022 1.080 1.120 1.050 1.110 364,581 +0.03(+2.78%)
Aug 11, 2022 1.140 1.150 1.060 1.080 530,832 -0.03(-2.70%)
Aug 10, 2022 1.140 1.140 1.090 1.110 494,350 +0.04(+3.74%)
Aug 09, 2022 1.190 1.190 1.000 1.070 1,042,859 -0.06(-5.31%)
Aug 08, 2022 1.180 1.200 1.080 1.130 887,389 -0.05(-4.24%)
Aug 05, 2022 1.190 1.190 1.120 1.180 658,657 +0.00(+0.00%)
Aug 04, 2022 1.160 1.192 1.080 1.180 1,055,552 +0.09(+8.26%)
Aug 03, 2022 0.9700 1.120 0.9699 1.090 1,208,520 +0.13(+13.54%)
Aug 02, 2022 0.9400 0.9700 0.9200 0.9600 591,311 +0.02(+2.13%)
Aug 01, 2022 0.8900 0.9500 0.8630 0.9400 379,917 +0.06(+6.83%)
Jul 29, 2022 0.8800 0.9000 0.8615 0.8799 319,561 -0.01(-1.12%)
Jul 28, 2022 0.8800 0.8900 0.8600 0.8899 227,318 -0.00(-0.01%)
Jul 27, 2022 0.8479 0.8900 0.8202 0.8900 304,422 +0.04(+4.99%)
Jul 26, 2022 0.8500 0.8505 0.8300 0.8477 314,721 +0.01(+1.04%)
Jul 25, 2022 0.9300 0.9399 0.7300 0.8390 1,306,429 -0.07(-8.15%)
Jul 22, 2022 0.8900 0.9400 0.8510 0.9134 789,246 +0.02(+2.63%)
Jul 21, 2022 0.9000 0.9000 0.8612 0.8900 544,226 +0.02(+2.55%)
Jul 20, 2022 0.7900 0.8900 0.7851 0.8679 657,740 +0.09(+11.01%)
Jul 19, 2022 0.7800 0.7999 0.7520 0.7818 322,283 +0.00(+0.37%)
Jul 18, 2022 0.7899 0.7899 0.7250 0.7789 305,179 +0.02(+2.59%)
Jul 15, 2022 0.7500 0.7643 0.7251 0.7592 266,886 +0.01(+1.91%)
Jul 14, 2022 0.7595 0.7799 0.7120 0.7450 594,687 -0.02(-2.55%)
Jul 13, 2022 0.7500 0.7710 0.7500 0.7645 334,892 +0.00(+0.45%)
Jul 12, 2022 0.7700 0.7880 0.7500 0.7611 320,430 -0.02(-2.42%)
Jul 11, 2022 0.7681 0.8254 0.7500 0.7800 366,059 -0.00(-0.10%)
Jul 08, 2022 0.8000 0.8400 0.7501 0.7808 609,328 -0.00(-0.15%)
Jul 07, 2022 0.7560 0.7886 0.7301 0.7820 465,771 +0.06(+7.67%)
Jul 06, 2022 0.7007 0.7400 0.6850 0.7263 475,931 -0.00(-0.07%)
Jul 05, 2022 0.6300 0.7300 0.6080 0.7268 1,007,400 +0.11(+17.23%)
Jul 01, 2022 0.6200 0.6500 0.5942 0.6200 1,275,770 +0.01(+1.97%)
Jun 30, 2022 0.6600 0.6800 0.5918 0.6080 8,028,384 -0.06(-9.25%)
Jun 29, 2022 0.6820 0.6901 0.6530 0.6700 870,117 -0.01(-1.47%)
Jun 28, 2022 0.7100 0.7210 0.6629 0.6800 883,337 -0.04(-5.01%)
Jun 27, 2022 0.7250 0.7493 0.7006 0.7159 817,806 -0.00(-0.57%)
Jun 24, 2022 0.7100 0.7400 0.6884 0.7200 854,480 +0.03(+4.08%)
Jun 23, 2022 0.7200 0.7397 0.6603 0.6918 936,907 -0.01(-0.87%)
Jun 22, 2022 0.7129 0.7298 0.6510 0.6979 1,294,152 -0.03(-4.40%)
Jun 21, 2022 0.7200 0.7739 0.7000 0.7300 1,160,012 +0.05(+7.89%)
Jun 17, 2022 0.7180 0.7899 0.6401 0.6766 1,267,791 -0.04(-5.77%)
Jun 16, 2022 0.7500 0.7996 0.6903 0.7180 1,021,216 -0.04(-5.53%)
Jun 15, 2022 0.7900 0.8500 0.7500 0.7600 2,304,466 +0.00(+0.00%)
Jun 14, 2022 0.8000 0.8164 0.7600 0.7600 912,285 -0.02(-2.28%)
Jun 13, 2022 0.9000 0.9000 0.7600 0.7777 1,711,622 -0.12(-13.59%)
Jun 10, 2022 0.9300 0.9700 0.8902 0.9000 1,050,532 -0.05(-5.26%)
Jun 09, 2022 0.9800 1.005 0.9252 0.9500 1,712,569 -0.05(-5.00%)
Jun 08, 2022 0.9900 1.064 0.9854 1.000 744,366 +0.00(+0.00%)
Jun 07, 2022 1.100 1.100 0.9400 1.000 1,399,703 -0.08(-7.41%)
Jun 06, 2022 1.130 1.150 1.070 1.080 329,682 -0.04(-3.57%)
Jun 03, 2022 1.200 1.200 1.060 1.120 719,284 -0.08(-6.67%)
Jun 02, 2022 1.240 1.249 1.160 1.200 1,064,387 -0.04(-3.23%)
Jun 01, 2022 1.390 1.390 1.220 1.240 513,703 -0.10(-7.46%)
May 31, 2022 1.390 1.420 1.340 1.340 418,742 -0.03(-2.19%)
May 27, 2022 1.370 1.400 1.350 1.370 233,094 +0.00(+0.00%)
May 26, 2022 1.310 1.400 1.310 1.370 368,223 +0.07(+5.38%)
May 25, 2022 1.330 1.360 1.280 1.300 417,558 -0.01(-0.76%)
May 24, 2022 1.360 1.390 1.280 1.310 412,952 -0.08(-5.76%)
May 23, 2022 1.440 1.480 1.390 1.390 367,967 -0.06(-4.14%)
May 20, 2022 1.410 1.500 1.370 1.450 572,444 +0.04(+2.84%)
May 19, 2022 1.400 1.450 1.350 1.410 160,043 +0.00(+0.00%)
May 18, 2022 1.490 1.490 1.380 1.410 156,936 -0.05(-3.42%)
May 17, 2022 1.450 1.490 1.440 1.460 168,045 +0.02(+1.39%)
May 16, 2022 1.530 1.580 1.420 1.440 354,270 -0.05(-3.36%)
May 13, 2022 1.400 1.500 1.330 1.490 774,733 +0.17(+12.88%)
May 12, 2022 1.280 1.340 1.280 1.320 575,591 +0.04(+3.13%)
May 11, 2022 1.410 1.430 1.260 1.280 599,572 -0.12(-8.57%)
May 10, 2022 1.460 1.520 1.400 1.400 571,387 -0.02(-1.41%)
May 09, 2022 1.530 1.538 1.400 1.420 481,072 -0.15(-9.55%)
May 06, 2022 1.630 1.670 1.530 1.570 572,918 -0.06(-3.68%)
May 05, 2022 1.740 1.750 1.580 1.630 423,245 -0.11(-6.32%)
May 04, 2022 1.730 1.740 1.610 1.740 297,984 +0.01(+0.58%)
May 03, 2022 1.700 1.740 1.650 1.730 290,535 -0.01(-0.57%)
May 02, 2022 1.660 1.755 1.615 1.740 377,088 +0.14(+8.75%)
Apr 29, 2022 1.760 1.800 1.600 1.600 721,306 -0.14(-8.05%)
Apr 28, 2022 1.790 1.860 1.700 1.740 344,296 -0.05(-2.79%)
Apr 27, 2022 1.760 1.870 1.750 1.790 281,645 +0.03(+1.70%)
Apr 26, 2022 1.920 1.920 1.665 1.760 1,066,542 -0.16(-8.33%)
Apr 25, 2022 1.960 1.960 1.880 1.920 312,212 -0.06(-3.03%)
Apr 22, 2022 1.980 2.030 1.890 1.980 280,910 +0.06(+3.13%)
Apr 21, 2022 2.080 2.120 1.908 1.920 557,679 -0.15(-7.25%)
Apr 20, 2022 2.230 2.250 2.050 2.070 403,485 -0.13(-5.91%)
Apr 19, 2022 2.080 2.260 2.070 2.200 310,284 +0.09(+4.27%)
Apr 18, 2022 2.180 2.180 2.010 2.110 303,933 +0.02(+0.96%)
Apr 14, 2022 2.130 2.190 2.050 2.090 233,508 -0.04(-1.88%)
Apr 13, 2022 2.070 2.140 2.040 2.130 169,792 +0.07(+3.40%)
Apr 12, 2022 2.200 2.200 2.010 2.060 385,827 -0.07(-3.29%)
Apr 11, 2022 2.200 2.210 2.100 2.130 455,957 -0.08(-3.62%)
Apr 08, 2022 2.230 2.230 2.110 2.210 439,658 +0.01(+0.45%)
Apr 07, 2022 2.400 2.400 2.160 2.200 598,267 -0.21(-8.71%)
Apr 06, 2022 2.500 2.540 2.380 2.410 527,536 -0.13(-5.12%)
Apr 05, 2022 2.680 2.810 2.520 2.540 1,149,330 -0.08(-3.05%)
Apr 04, 2022 2.450 2.680 2.415 2.620 1,204,656 +0.19(+7.82%)
Apr 01, 2022 2.270 2.490 2.270 2.430 815,575 +0.16(+7.05%)
Mar 31, 2022 2.260 2.420 2.210 2.270 667,261 -0.03(-1.30%)
Mar 30, 2022 2.270 2.380 2.260 2.300 604,008 +0.01(+0.44%)
Mar 29, 2022 2.260 2.380 2.210 2.290 1,278,868 +0.08(+3.62%)
Mar 28, 2022 2.080 2.250 2.030 2.210 759,142 +0.18(+8.87%)
Mar 25, 2022 2.070 2.080 1.990 2.030 408,586 -0.03(-1.22%)
Mar 24, 2022 2.160 2.350 2.000 2.055 2,169,373 +0.10(+4.85%)
Mar 23, 2022 1.920 2.110 1.880 1.960 967,410 +0.00(+0.00%)
Mar 22, 2022 1.990 2.030 1.850 1.960 744,364 -0.02(-1.01%)
Mar 21, 2022 2.000 2.020 1.910 1.980 631,693 +0.00(+0.00%)
Mar 18, 2022 1.880 1.980 1.880 1.980 653,391 +0.09(+4.76%)
Mar 17, 2022 1.800 1.900 1.770 1.890 488,118 +0.09(+5.00%)
Mar 16, 2022 1.680 1.820 1.655 1.800 366,477 +0.16(+9.76%)
Mar 15, 2022 1.650 1.670 1.580 1.640 343,381 -0.01(-0.61%)
Mar 14, 2022 1.650 1.690 1.630 1.650 287,568 -0.02(-1.20%)
Mar 11, 2022 1.910 1.910 1.650 1.670 575,798 -0.17(-9.24%)
Mar 10, 2022 1.840 1.940 1.800 1.840 306,655 -0.01(-0.54%)
Mar 09, 2022 1.700 1.900 1.700 1.850 499,313 +0.21(+12.80%)
Mar 08, 2022 1.620 1.740 1.550 1.640 638,715 +0.00(+0.00%)
Mar 07, 2022 1.680 1.690 1.590 1.640 728,969 -0.05(-2.96%)
Mar 04, 2022 1.730 1.750 1.650 1.690 466,737 -0.02(-1.17%)
Mar 03, 2022 1.730 1.790 1.670 1.710 380,567 -0.01(-0.58%)
Mar 02, 2022 1.790 1.800 1.705 1.720 583,340 -0.03(-1.71%)
Mar 01, 2022 1.800 1.850 1.705 1.750 462,842 -0.03(-1.69%)
Feb 28, 2022 1.860 1.900 1.750 1.780 1,050,161 -0.09(-4.81%)
Feb 25, 2022 1.950 1.935 1.860 1.870 389,616 -0.06(-3.11%)
Feb 24, 2022 1.860 1.980 1.830 1.930 1,095,958 -0.07(-3.50%)
Feb 23, 2022 1.910 2.055 1.910 2.000 459,126 +0.10(+5.26%)
Feb 22, 2022 2.050 2.070 1.900 1.900 453,407 -0.12(-5.94%)
Feb 18, 2022 2.020 0 -0.11(-5.16%)
Feb 17, 2022 2.180 2.220 2.090 2.130 478,992 -0.10(-4.48%)
Feb 16, 2022 2.270 2.270 2.190 2.230 469,960 -0.01(-0.45%)
Feb 15, 2022 2.255 2.270 2.145 2.240 629,286 +0.12(+5.66%)
Feb 14, 2022 2.180 2.270 2.100 2.120 428,732 -0.07(-3.20%)
Feb 11, 2022 2.420 2.480 2.150 2.190 674,180 -0.17(-7.20%)
Feb 10, 2022 2.330 2.590 2.278 2.360 1,776,322 +0.10(+4.42%)
Feb 09, 2022 2.120 2.280 2.080 2.260 950,377 +0.19(+9.18%)
Feb 08, 2022 2.000 2.090 1.961 2.070 504,541 +0.11(+5.61%)
Feb 07, 2022 1.970 2.000 1.920 1.960 257,960 +0.02(+1.03%)
Feb 04, 2022 1.930 1.970 1.860 1.940 427,435 +0.01(+0.52%)
Feb 03, 2022 2.040 1.920 1.930 720,099 -0.15(-7.21%)
Feb 02, 2022 2.130 2.130 2.010 2.080 535,842 -0.05(-2.35%)
Feb 01, 2022 1.920 2.130 1.910 2.130 783,682 +0.22(+11.52%)
Jan 31, 2022 1.800 1.910 639,244 +0.07(+3.80%)
Jan 28, 2022 1.780 1.840 1.710 1.840 640,612 +0.03(+1.66%)
Jan 27, 2022 1.870 1.870 1.780 1.810 522,582 +0.02(+1.12%)
Jan 26, 2022 1.960 1.970 1.730 1.790 1,325,000 -0.17(-8.67%)
Jan 25, 2022 1.960 1.990 1.840 1.960 833,503 +0.01(+0.51%)
Jan 24, 2022 2.010 2.010 1.910 1.950 1,425,805 -0.12(-5.80%)
Jan 21, 2022 1.960 2.140 1.897 2.070 2,161,079 +0.11(+5.61%)
Jan 20, 2022 2.040 2.090 1.921 1.960 2,104,608 -0.07(-3.45%)
Jan 19, 2022 2.040 2.145 2.000 2.030 1,426,129 +0.01(+0.50%)
Jan 18, 2022 1.990 2.160 1.900 2.020 2,054,195 +0.04(+2.02%)
Jan 14, 2022 1.980 0 +0.20(+11.24%)
Jan 13, 2022 1.910 1.930 1.715 1.780 1,633,892 -0.13(-6.81%)
Jan 12, 2022 1.780 2.000 1.750 1.910 2,713,533 +0.13(+7.30%)
Jan 11, 2022 1.620 1.830 1.620 1.780 1,274,959 +0.15(+9.20%)
Jan 10, 2022 1.690 1.709 1.580 1.630 3,675,650 -0.10(-5.78%)
Jan 07, 2022 1.770 1.805 1.660 1.730 702,152 -0.02(-1.14%)
Jan 06, 2022 1.760 1.760 1.710 1.750 781,685 +0.03(+1.74%)
Jan 05, 2022 1.880 1.901 1.700 1.720 1,162,868 -0.17(-8.99%)
Jan 04, 2022 1.930 1.930 1.810 1.890 1,002,509 -0.03(-1.56%)
Jan 03, 2022 1.940 1.950 1.890 1.920 1,048,157 +0.01(+0.52%)
Dec 31, 2021 1.900 1.930 1.900 1.910 964,344 +0.01(+0.53%)
Dec 30, 2021 1.990 1.990 1.880 1.900 1,921,816 -0.01(-0.52%)
Dec 29, 2021 2.000 2.000 1.900 1.910 1,495,305 +0.00(+0.00%)
Dec 28, 2021 2.060 2.100 1.900 1.910 1,350,990 -0.13(-6.37%)
Dec 27, 2021 2.090 2.200 2.030 2.040 1,162,681 -0.01(-0.49%)
Dec 23, 2021 2.010 2.150 2.010 2.050 1,161,223 +0.10(+5.13%)
Dec 22, 2021 1.910 2.010 1.900 1.950 2,509,100 +0.05(+2.63%)
Dec 21, 2021 2.060 2.060 1.875 1.900 2,014,043 -0.06(-3.06%)
Dec 20, 2021 2.000 2.040 1.870 1.960 1,925,046 -0.07(-3.45%)
Dec 17, 2021 2.040 2.068 1.910 2.030 1,345,081 -0.01(-0.49%)
Dec 16, 2021 2.160 2.191 2.000 2.040 753,181 -0.09(-4.23%)
Dec 15, 2021 2.120 2.155 2.000 2.130 1,276,719 -0.01(-0.47%)
Dec 14, 2021 2.190 2.230 2.040 2.140 1,033,651 -0.03(-1.38%)
Dec 13, 2021 2.250 2.280 2.130 2.170 741,789 -0.07(-3.13%)
Dec 10, 2021 2.390 2.440 2.240 2.240 794,649 -0.15(-6.28%)
Dec 09, 2021 2.610 2.610 2.350 2.390 628,227 -0.20(-7.72%)
Dec 08, 2021 2.480 2.660 2.350 2.590 920,848 +0.11(+4.44%)
Dec 07, 2021 2.240 2.640 2.240 2.480 1,696,407 +0.25(+11.21%)
Dec 06, 2021 2.230 2.300 2.130 2.230 1,933,451 -0.05(-2.19%)
Dec 03, 2021 2.390 2.390 2.230 2.280 823,878 -0.06(-2.56%)
Dec 02, 2021 2.310 2.350 2.160 2.340 1,995,087 +0.01(+0.42%)
Dec 01, 2021 2.500 2.530 2.315 2.330 1,445,228 -0.12(-4.89%)
Nov 30, 2021 2.710 2.715 2.420 2.450 1,830,459 -0.25(-9.26%)
Nov 29, 2021 2.740 2.790 2.630 2.700 977,476 +0.00(+0.00%)
Nov 26, 2021 2.810 2.840 2.680 2.700 2,782,929 -0.16(-5.59%)
Nov 24, 2021 2.760 2.970 2.670 2.860 2,234,366 +0.01(+0.35%)
Nov 23, 2021 3.150 3.320 2.810 2.850 1,924,861 -0.31(-9.81%)
Nov 22, 2021 3.230 3.250 3.052 3.160 1,091,582 -0.08(-2.47%)
Nov 19, 2021 3.510 3.510 3.190 3.240 882,183 -0.19(-5.54%)
Nov 18, 2021 3.260 3.430 3.340 3.430 1,339,949 +0.14(+4.26%)
Nov 17, 2021 3.360 3.460 3.250 3.290 1,489,769 -0.06(-1.79%)
Nov 16, 2021 3.390 3.440 3.230 3.350 2,251,838 -0.07(-2.05%)
Nov 15, 2021 3.840 3.970 3.340 3.420 5,476,566 -0.15(-4.20%)
Nov 12, 2021 5.460 5.460 3.500 3.570 8,538,857 -2.07(-36.70%)
Nov 11, 2021 5.590 5.760 5.500 5.640 366,736 +0.13(+2.36%)
Nov 10, 2021 5.290 5.510 395,505 +0.19(+3.57%)
Nov 09, 2021 5.250 5.340 5.150 5.320 309,701 +0.08(+1.53%)
Nov 08, 2021 5.300 5.400 5.040 5.240 209,815 -0.05(-0.95%)
Nov 05, 2021 5.220 5.400 5.070 5.290 421,944 +0.05(+0.95%)
Nov 04, 2021 4.760 5.260 4.750 5.240 2,183,137 +0.45(+9.39%)
Nov 03, 2021 4.620 4.850 4.550 4.790 1,361,370 +0.20(+4.36%)
Nov 02, 2021 4.730 4.730 4.560 4.590 654,024 -0.14(-2.96%)
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.