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

(NY: DMA )

7.660 -0.090 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 6.220 6.220 5.971 5.980 27,037 -0.03(-0.46%)
Oct 28, 2022 6.211 6.211 5.943 6.008 44,707 +0.01(+0.15%)
Oct 27, 2022 6.008 6.045 5.906 5.999 16,851 -0.03(-0.46%)
Oct 26, 2022 6.036 6.045 6.017 6.026 6,646 -0.09(-1.51%)
Oct 25, 2022 5.957 6.119 5.957 6.119 8,860 +0.14(+2.31%)
Oct 24, 2022 5.916 6.073 5.917 5.980 3,909 +0.02(+0.31%)
Oct 21, 2022 6.138 6.138 5.874 5.962 5,962 +0.00(+0.00%)
Oct 20, 2022 5.989 5.999 5.957 5.962 1,717 +0.06(+1.00%)
Oct 19, 2022 6.012 6.130 5.857 5.903 20,065 -0.01(-0.15%)
Oct 18, 2022 5.985 6.063 5.912 5.912 8,552 -0.05(-0.92%)
Oct 17, 2022 5.903 6.040 5.903 5.967 9,181 +0.06(+1.09%)
Oct 14, 2022 5.985 6.040 5.903 5.903 12,154 -0.14(-2.27%)
Oct 13, 2022 5.820 6.040 5.820 6.040 21,030 +0.17(+2.96%)
Oct 12, 2022 5.875 5.893 5.807 5.866 14,086 -0.13(-2.14%)
Oct 11, 2022 6.022 6.026 5.837 5.994 18,422 -0.02(-0.30%)
Oct 10, 2022 5.893 6.012 5.829 6.012 12,026 +0.10(+1.70%)
Oct 07, 2022 6.012 6.044 5.903 5.912 9,166 -0.15(-2.42%)
Oct 06, 2022 6.113 6.117 6.022 6.058 1,636 -0.09(-1.49%)
Oct 05, 2022 6.013 6.168 6.013 6.150 4,921 -0.01(-0.15%)
Oct 04, 2022 6.031 6.159 5.958 6.159 31,941 +0.16(+2.75%)
Oct 03, 2022 5.994 6.067 5.829 5.994 23,410 +0.05(+0.77%)
Sep 30, 2022 6.067 6.067 5.866 5.948 10,833 -0.12(-1.96%)
Sep 29, 2022 5.948 6.067 5.784 6.067 23,648 +0.02(+0.32%)
Sep 28, 2022 5.985 6.058 5.921 6.048 25,514 +0.07(+1.21%)
Sep 27, 2022 6.003 6.040 5.967 5.976 21,647 -0.02(-0.31%)
Sep 26, 2022 6.040 6.040 5.921 5.994 24,822 -0.04(-0.61%)
Sep 23, 2022 6.131 6.218 6.012 6.031 41,895 -0.14(-2.23%)
Sep 22, 2022 6.232 6.234 6.159 6.168 7,792 -0.11(-1.75%)
Sep 21, 2022 6.232 6.314 6.232 6.278 18,408 +0.00(+0.00%)
Sep 20, 2022 6.406 6.406 6.278 6.278 1,372 -0.07(-1.15%)
Sep 19, 2022 6.324 6.406 6.305 6.351 22,566 -0.07(-1.12%)
Sep 16, 2022 6.315 6.446 6.264 6.423 22,730 +0.04(+0.64%)
Sep 15, 2022 6.489 6.491 6.382 6.382 3,260 -0.11(-1.68%)
Sep 14, 2022 6.464 6.527 6.273 6.491 5,705 +0.03(+0.49%)
Sep 13, 2022 6.391 6.518 6.355 6.459 35,420 -0.06(-0.91%)
Sep 12, 2022 6.428 6.546 6.428 6.518 25,208 -0.01(-0.14%)
Sep 09, 2022 6.582 6.668 6.373 6.527 43,574 -0.05(-0.69%)
Sep 08, 2022 6.646 6.664 6.491 6.573 14,502 -0.06(-0.96%)
Sep 07, 2022 6.437 6.673 6.382 6.636 8,665 +0.17(+2.67%)
Sep 06, 2022 6.491 6.491 6.464 6.464 4,055 -0.09(-1.39%)
Sep 02, 2022 6.682 6.682 6.464 6.555 8,807 -0.08(-1.23%)
Sep 01, 2022 6.664 6.727 6.636 6.636 2,027 -0.14(-2.01%)
Aug 31, 2022 6.682 6.773 6.500 6.773 12,333 +0.29(+4.48%)
Aug 30, 2022 6.428 6.591 6.419 6.482 23,916 -0.04(-0.56%)
Aug 29, 2022 6.573 6.573 6.446 6.518 26,721 -0.05(-0.83%)
Aug 26, 2022 6.727 6.727 6.573 6.573 28,562 -0.08(-1.23%)
Aug 25, 2022 6.764 6.764 6.646 6.655 18,392 -0.02(-0.27%)
Aug 24, 2022 6.627 6.673 6.591 6.673 7,963 +0.02(+0.30%)
Aug 23, 2022 6.564 6.673 6.564 6.653 34,097 -0.01(-0.16%)
Aug 22, 2022 6.537 6.700 6.527 6.664 28,182 -0.08(-1.21%)
Aug 19, 2022 6.727 6.745 6.600 6.745 46,696 -0.03(-0.40%)
Aug 18, 2022 6.582 6.773 6.573 6.773 32,699 +0.23(+3.57%)
Aug 17, 2022 6.665 6.764 6.458 6.539 42,998 -0.12(-1.76%)
Aug 16, 2022 6.503 6.818 6.448 6.656 93,603 +0.16(+2.50%)
Aug 15, 2022 6.476 6.530 6.458 6.494 18,907 -0.04(-0.55%)
Aug 12, 2022 6.350 6.530 6.350 6.530 23,265 +0.08(+1.26%)
Aug 11, 2022 6.368 6.494 6.305 6.449 61,154 +0.07(+1.13%)
Aug 10, 2022 6.449 6.449 6.301 6.377 22,348 +0.03(+0.43%)
Aug 09, 2022 6.341 6.350 6.233 6.350 15,603 +0.00(+0.00%)
Aug 08, 2022 6.332 6.359 6.224 6.350 21,187 +0.00(+0.00%)
Aug 05, 2022 6.278 6.368 6.278 6.350 5,243 +0.01(+0.14%)
Aug 04, 2022 6.251 6.350 6.251 6.341 29,529 +0.05(+0.86%)
Aug 03, 2022 6.305 6.377 6.251 6.287 14,061 -0.01(-0.14%)
Aug 02, 2022 6.359 6.368 6.251 6.296 24,595 -0.09(-1.41%)
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.