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

Arqit Quantum Inc (NQ: ARQQ )

0.3360 -0.0340 (-9.19%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 17, 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 (%)
Nov 30, 2023 0.5000 0.5200 0.4900 0.4925 271,256 -0.01(-1.20%)
Nov 29, 2023 0.4900 0.4985 0.4720 0.4985 557,269 +0.03(+6.04%)
Nov 28, 2023 0.5138 0.5200 0.4600 0.4701 984,826 -0.04(-7.82%)
Nov 27, 2023 0.5400 0.5400 0.5015 0.5100 424,203 -0.02(-3.76%)
Nov 24, 2023 0.5200 0.5400 0.5044 0.5299 382,509 +0.00(+0.42%)
Nov 22, 2023 0.5500 0.5548 0.5200 0.5277 287,761 -0.01(-2.30%)
Nov 21, 2023 0.5750 0.6200 0.5201 0.5401 698,560 -0.04(-6.88%)
Nov 20, 2023 0.5712 0.5987 0.5600 0.5800 1,000,207 +0.03(+5.45%)
Nov 17, 2023 0.5500 0.5900 0.5500 0.5500 893,921 +0.00(+0.00%)
Nov 16, 2023 0.6200 0.6299 0.5500 0.5500 932,160 -0.05(-8.33%)
Nov 15, 2023 0.7000 0.7037 0.5540 0.6000 2,605,605 -0.10(-14.75%)
Nov 14, 2023 0.5900 0.7560 0.5502 0.7038 3,142,340 +0.14(+25.93%)
Nov 13, 2023 0.5210 0.5799 0.5059 0.5589 508,437 +0.06(+11.58%)
Nov 10, 2023 0.5200 0.5498 0.4810 0.5009 2,587,703 -0.02(-3.30%)
Nov 09, 2023 0.5200 0.5500 0.5180 0.5180 772,836 -0.02(-3.23%)
Nov 08, 2023 0.5380 0.5500 0.5114 0.5353 709,408 +0.01(+1.57%)
Nov 07, 2023 0.5154 0.5366 0.4910 0.5270 937,508 +0.04(+7.55%)
Nov 06, 2023 0.4698 0.5200 0.4600 0.4900 1,662,769 +0.05(+11.36%)
Nov 03, 2023 0.4700 0.5388 0.4400 0.4400 945,341 -0.03(-5.38%)
Nov 02, 2023 0.4577 0.4700 0.4330 0.4650 534,809 +0.02(+3.56%)
Nov 01, 2023 0.4400 0.4542 0.4110 0.4490 537,172 +0.01(+2.25%)
Oct 31, 2023 0.4200 0.4400 0.4104 0.4391 228,570 +0.03(+7.91%)
Oct 30, 2023 0.4250 0.4300 0.3988 0.4069 449,798 -0.01(-3.37%)
Oct 27, 2023 0.4156 0.4400 0.4023 0.4211 618,011 +0.02(+4.52%)
Oct 26, 2023 0.4000 0.4200 0.3910 0.4029 330,367 +0.00(+0.72%)
Oct 25, 2023 0.4400 0.4600 0.4000 0.4000 682,255 -0.04(-9.09%)
Oct 24, 2023 0.4100 0.4650 0.4100 0.4400 613,673 +0.03(+7.19%)
Oct 23, 2023 0.4470 0.4470 0.4030 0.4105 623,088 -0.01(-1.32%)
Oct 20, 2023 0.4500 0.4788 0.4160 0.4160 767,074 -0.04(-8.93%)
Oct 19, 2023 0.5000 0.5187 0.4400 0.4568 1,092,229 -0.05(-9.26%)
Oct 18, 2023 0.5400 0.5400 0.5000 0.5034 357,116 -0.03(-4.84%)
Oct 17, 2023 0.5600 0.5600 0.5025 0.5290 500,856 -0.03(-5.64%)
Oct 16, 2023 0.5500 0.5662 0.5401 0.5606 444,332 +0.03(+5.75%)
Oct 13, 2023 0.5484 0.5800 0.5000 0.5301 482,406 -0.03(-4.68%)
Oct 12, 2023 0.5900 0.5920 0.5450 0.5561 356,439 +0.02(+3.00%)
Oct 11, 2023 0.5502 0.5640 0.5309 0.5399 430,887 +0.01(+1.87%)
Oct 10, 2023 0.5533 0.6200 0.5284 0.5300 1,470,936 -0.01(-1.29%)
Oct 09, 2023 0.5800 0.5871 0.5300 0.5369 756,472 -0.06(-10.17%)
Oct 06, 2023 0.6000 0.6090 0.5700 0.5977 541,272 +0.00(+0.12%)
Oct 05, 2023 0.5820 0.5970 0.5606 0.5970 393,161 +0.04(+6.65%)
Oct 04, 2023 0.6000 0.6000 0.5500 0.5598 392,150 -0.03(-5.81%)
Oct 03, 2023 0.5800 0.6400 0.5500 0.5943 859,754 +0.02(+2.98%)
Oct 02, 2023 0.6125 0.6175 0.5700 0.5771 682,727 -0.02(-3.01%)
Sep 29, 2023 0.5431 0.6400 0.5300 0.5950 1,004,931 +0.08(+14.69%)
Sep 28, 2023 0.5100 0.5240 0.4900 0.5188 414,561 +0.02(+3.76%)
Sep 27, 2023 0.5066 0.5300 0.4977 0.5000 703,903 +0.00(+0.81%)
Sep 26, 2023 0.5200 0.5369 0.4808 0.4960 818,715 -0.03(-5.81%)
Sep 25, 2023 0.5400 0.5364 0.5200 0.5266 908,133 -0.01(-1.00%)
Sep 22, 2023 0.5700 0.5978 0.5000 0.5319 1,371,241 -0.04(-6.72%)
Sep 21, 2023 0.5900 0.6000 0.5680 0.5702 524,723 -0.03(-5.12%)
Sep 20, 2023 0.6178 0.6210 0.5900 0.6010 513,308 +0.00(+0.17%)
Sep 19, 2023 0.5853 0.6199 0.5600 0.6000 885,059 +0.02(+3.59%)
Sep 18, 2023 0.6200 0.6250 0.5700 0.5792 1,440,976 -0.04(-6.58%)
Sep 15, 2023 0.6578 0.6578 0.6100 0.6200 1,128,693 -0.02(-3.76%)
Sep 14, 2023 0.6700 0.6700 0.6440 0.6442 725,889 +0.00(+0.03%)
Sep 13, 2023 0.6600 0.6600 0.6390 0.6440 1,308,769 -0.01(-2.13%)
Sep 12, 2023 0.6884 0.6890 0.6306 0.6580 2,332,197 -0.00(-0.30%)
Sep 11, 2023 0.7117 0.7299 0.6400 0.6600 4,981,738 +0.02(+3.13%)
Sep 08, 2023 0.7200 0.7205 0.6333 0.6400 9,636,528 -0.32(-33.35%)
Sep 07, 2023 1.090 1.090 0.9502 0.9602 1,022,811 -0.14(-12.71%)
Sep 06, 2023 1.140 1.250 1.090 1.100 1,990,065 -0.04(-3.51%)
Sep 05, 2023 0.9700 1.180 0.9400 1.140 2,230,733 +0.20(+20.99%)
Sep 01, 2023 0.9100 0.9495 0.9100 0.9422 470,510 +0.05(+5.73%)
Aug 31, 2023 0.9000 0.9388 0.8911 0.8911 374,382 +0.01(+0.80%)
Aug 30, 2023 0.9527 0.9527 0.8782 0.8840 985,054 -0.01(-1.26%)
Aug 29, 2023 0.9100 0.9774 0.8942 0.8953 742,405 +0.02(+1.74%)
Aug 28, 2023 0.9000 0.9472 0.8760 0.8800 468,032 +0.00(+0.00%)
Aug 25, 2023 0.8723 0.9000 0.8661 0.8800 402,964 +0.01(+1.62%)
Aug 24, 2023 0.9700 0.9780 0.8610 0.8660 617,224 -0.08(-7.98%)
Aug 23, 2023 0.9300 0.9600 0.9108 0.9411 387,993 +0.01(+1.12%)
Aug 22, 2023 0.9800 0.9800 0.9222 0.9307 588,484 -0.03(-3.40%)
Aug 21, 2023 0.9900 1.000 0.9500 0.9635 378,865 -0.01(-0.67%)
Aug 18, 2023 0.9500 0.9800 0.9500 0.9700 453,971 +0.00(+0.45%)
Aug 17, 2023 0.9600 1.020 0.9600 0.9657 646,717 -0.00(-0.25%)
Aug 16, 2023 1.050 1.050 0.9601 0.9681 970,939 -0.09(-8.67%)
Aug 15, 2023 1.050 1.100 1.010 1.060 676,901 +0.01(+0.95%)
Aug 14, 2023 1.090 1.110 1.050 1.050 868,109 -0.03(-2.78%)
Aug 11, 2023 1.000 1.120 1.000 1.080 1,483,293 +0.08(+8.00%)
Aug 10, 2023 1.030 1.060 1.000 1.000 928,290 -0.05(-4.76%)
Aug 09, 2023 1.040 1.095 1.030 1.050 779,668 +0.02(+1.94%)
Aug 08, 2023 1.030 1.065 1.000 1.030 945,759 -0.02(-1.90%)
Aug 07, 2023 1.180 1.180 1.040 1.050 1,890,806 -0.12(-10.26%)
Aug 04, 2023 1.210 1.230 1.150 1.170 1,600,462 -0.01(-0.85%)
Aug 03, 2023 1.250 1.265 1.180 1.180 2,410,634 -0.08(-6.35%)
Aug 02, 2023 1.430 1.465 1.230 1.260 3,991,839 -0.21(-14.29%)
Aug 01, 2023 1.220 1.495 1.190 1.470 9,928,157 +0.30(+25.64%)
Jul 31, 2023 1.190 1.270 1.160 1.170 2,019,306 -0.04(-3.31%)
Jul 28, 2023 1.160 1.240 1.160 1.210 1,478,835 +0.05(+4.31%)
Jul 27, 2023 1.210 1.249 1.160 1.160 831,682 -0.01(-0.85%)
Jul 26, 2023 1.180 1.230 1.150 1.170 792,804 -0.02(-1.68%)
Jul 25, 2023 1.150 1.260 1.150 1.190 1,120,136 +0.03(+2.59%)
Jul 24, 2023 1.190 1.210 1.150 1.160 651,464 -0.02(-1.69%)
Jul 21, 2023 1.230 1.246 1.170 1.180 1,062,723 -0.05(-4.07%)
Jul 20, 2023 1.280 1.300 1.200 1.230 969,249 -0.06(-4.65%)
Jul 19, 2023 1.330 1.350 1.240 1.290 1,550,597 -0.01(-0.77%)
Jul 18, 2023 1.260 1.350 1.230 1.300 1,577,939 +0.02(+1.56%)
Jul 17, 2023 1.250 1.330 1.230 1.280 1,145,365 +0.02(+1.59%)
Jul 14, 2023 1.360 1.407 1.200 1.260 1,686,160 -0.08(-5.97%)
Jul 13, 2023 1.270 1.360 1.240 1.340 2,148,051 +0.09(+7.20%)
Jul 12, 2023 1.280 1.300 1.230 1.250 768,727 +0.00(+0.00%)
Jul 11, 2023 1.250 1.300 1.210 1.250 908,299 +0.01(+0.81%)
Jul 10, 2023 1.200 1.250 1.190 1.240 743,177 +0.04(+3.33%)
Jul 07, 2023 1.190 1.260 1.190 1.200 710,790 +0.01(+0.84%)
Jul 06, 2023 1.260 1.270 1.150 1.190 1,150,960 -0.08(-6.30%)
Jul 05, 2023 1.220 1.300 1.200 1.270 1,660,240 +0.04(+3.25%)
Jul 03, 2023 1.220 1.255 1.190 1.230 870,148 +0.02(+1.65%)
Jun 30, 2023 1.300 1.310 1.190 1.210 1,105,079 -0.05(-3.97%)
Jun 29, 2023 1.310 1.345 1.210 1.260 984,252 -0.02(-1.56%)
Jun 28, 2023 1.240 1.350 1.220 1.280 1,647,939 +0.06(+4.92%)
Jun 27, 2023 1.210 1.260 1.180 1.220 999,523 +0.02(+1.67%)
Jun 26, 2023 1.190 1.300 1.170 1.200 1,064,594 +0.02(+1.69%)
Jun 23, 2023 1.200 1.220 1.150 1.180 676,938 -0.02(-1.67%)
Jun 22, 2023 1.150 1.280 1.140 1.200 943,579 +0.02(+1.69%)
Jun 21, 2023 1.350 1.373 1.170 1.180 1,598,854 -0.17(-12.59%)
Jun 20, 2023 1.500 1.510 1.330 1.350 927,824 -0.13(-8.78%)
Jun 16, 2023 1.410 1.520 1.400 1.480 3,653,189 +0.09(+6.47%)
Jun 15, 2023 1.370 1.390 1.330 1.390 902,510 +0.00(+0.00%)
Jun 14, 2023 1.490 1.520 1.330 1.390 1,630,729 -0.10(-6.71%)
Jun 13, 2023 1.550 1.590 1.450 1.490 2,811,637 -0.02(-1.32%)
Jun 12, 2023 1.570 1.620 1.470 1.510 1,481,160 -0.03(-1.95%)
Jun 09, 2023 1.640 1.650 1.510 1.540 2,177,915 -0.05(-3.14%)
Jun 08, 2023 1.500 1.600 1.450 1.590 3,699,803 +0.13(+8.90%)
Jun 07, 2023 1.550 1.570 1.340 1.460 2,539,989 -0.05(-3.31%)
Jun 06, 2023 1.380 1.510 1.340 1.510 3,117,324 +0.12(+8.63%)
Jun 05, 2023 1.260 1.410 1.260 1.390 1,930,333 +0.13(+10.32%)
Jun 02, 2023 1.450 1.465 1.230 1.260 1,734,160 -0.11(-8.03%)
Jun 01, 2023 1.380 1.540 1.290 1.370 2,259,571 -0.05(-3.52%)
May 31, 2023 1.260 1.430 1.220 1.420 2,143,506 +0.16(+12.70%)
May 30, 2023 1.380 1.430 1.190 1.260 2,609,814 -0.10(-7.35%)
May 26, 2023 1.180 1.360 1.120 1.360 3,802,416 +0.24(+21.43%)
May 25, 2023 1.200 1.260 1.070 1.120 2,043,329 -0.01(-0.88%)
May 24, 2023 1.030 1.170 1.000 1.130 2,121,005 +0.10(+9.71%)
May 23, 2023 1.190 1.310 1.000 1.030 6,549,809 -0.03(-2.83%)
May 22, 2023 0.9100 1.120 0.9000 1.060 2,517,285 +0.17(+18.63%)
May 19, 2023 0.7700 0.9192 0.7502 0.8935 2,362,061 +0.16(+21.95%)
May 18, 2023 0.7700 0.8700 0.7150 0.7327 2,698,187 +0.01(+0.96%)
May 17, 2023 0.9600 0.9775 0.7000 0.7257 6,920,733 -0.37(-34.03%)
May 16, 2023 1.090 1.150 1.080 1.100 1,097,168 +0.02(+1.85%)
May 15, 2023 1.000 1.120 1.000 1.080 725,732 +0.08(+8.00%)
May 12, 2023 1.100 1.100 1.000 1.000 2,568,054 -0.06(-5.66%)
May 11, 2023 1.130 1.150 1.030 1.060 809,852 -0.04(-4.07%)
May 10, 2023 1.090 1.170 1.080 1.105 515,768 +0.05(+4.74%)
May 09, 2023 1.180 1.180 1.020 1.055 772,653 -0.08(-7.46%)
May 08, 2023 1.180 1.260 1.140 1.140 686,848 +0.00(+0.00%)
May 05, 2023 1.090 1.175 1.050 1.140 568,480 +0.05(+4.59%)
May 04, 2023 1.020 1.090 1.000 1.090 530,263 +0.08(+7.92%)
May 03, 2023 1.030 1.050 0.9900 1.010 470,739 -0.01(-0.98%)
May 02, 2023 1.090 1.090 1.020 1.020 440,523 -0.05(-4.67%)
May 01, 2023 1.130 1.140 1.060 1.070 440,896 -0.06(-5.31%)
Apr 28, 2023 1.110 1.160 1.100 1.130 335,993 +0.03(+2.73%)
Apr 27, 2023 1.110 1.130 1.100 1.100 256,090 -0.01(-0.90%)
Apr 26, 2023 1.110 1.150 1.100 1.110 254,054 -0.02(-1.77%)
Apr 25, 2023 1.060 1.140 1.050 1.130 498,316 +0.07(+6.60%)
Apr 24, 2023 1.110 1.130 1.060 1.060 392,021 -0.04(-3.64%)
Apr 21, 2023 1.140 1.150 1.050 1.100 682,436 -0.02(-1.79%)
Apr 20, 2023 1.160 1.180 1.120 1.120 406,520 -0.05(-4.27%)
Apr 19, 2023 1.200 1.200 1.170 1.170 391,089 -0.04(-3.31%)
Apr 18, 2023 1.240 1.250 1.210 1.210 332,327 -0.03(-2.42%)
Apr 17, 2023 1.240 1.280 1.205 1.240 393,766 +0.00(+0.00%)
Apr 14, 2023 1.240 1.280 1.210 1.240 410,692 +0.02(+1.64%)
Apr 13, 2023 1.190 1.240 1.160 1.220 343,379 +0.04(+3.39%)
Apr 12, 2023 1.280 1.300 1.160 1.180 695,959 -0.09(-7.09%)
Apr 11, 2023 1.230 1.310 1.221 1.270 798,532 +0.04(+3.25%)
Apr 10, 2023 1.300 1.310 1.220 1.230 712,548 -0.08(-6.11%)
Apr 06, 2023 1.350 1.360 1.280 1.310 588,636 -0.04(-2.96%)
Apr 05, 2023 1.420 1.420 1.280 1.350 1,173,775 -0.06(-4.26%)
Apr 04, 2023 1.290 1.430 1.220 1.410 1,858,488 +0.13(+10.16%)
Apr 03, 2023 1.400 1.405 1.220 1.280 1,365,450 -0.12(-8.57%)
Mar 31, 2023 1.360 1.470 1.340 1.400 2,177,790 +0.09(+6.87%)
Mar 30, 2023 1.260 1.370 1.220 1.310 1,881,609 +0.09(+7.38%)
Mar 29, 2023 1.150 1.230 1.130 1.220 558,415 +0.05(+4.27%)
Mar 28, 2023 1.180 1.200 1.130 1.170 490,687 +0.01(+0.86%)
Mar 27, 2023 1.170 1.220 1.130 1.160 680,264 +0.00(+0.00%)
Mar 24, 2023 1.100 1.170 1.080 1.160 733,042 +0.09(+8.41%)
Mar 23, 2023 1.070 1.105 1.010 1.070 774,943 +0.04(+3.88%)
Mar 22, 2023 1.140 1.150 1.030 1.030 736,918 -0.07(-6.36%)
Mar 21, 2023 1.210 1.210 1.060 1.100 1,532,041 -0.06(-5.17%)
Mar 20, 2023 1.010 1.250 1.000 1.160 2,897,938 +0.16(+16.03%)
Mar 17, 2023 1.000 1.060 0.9600 0.9997 3,453,003 +0.03(+3.06%)
Mar 16, 2023 1.020 1.020 0.9590 0.9700 1,689,345 -0.02(-2.03%)
Mar 15, 2023 1.090 1.090 0.9753 0.9901 1,766,957 -0.10(-9.17%)
Mar 14, 2023 1.050 1.130 1.030 1.090 1,208,599 +0.07(+6.86%)
Mar 13, 2023 1.140 1.169 1.010 1.020 2,483,621 -0.16(-13.56%)
Mar 10, 2023 1.220 1.235 1.155 1.180 1,100,135 -0.04(-3.28%)
Mar 09, 2023 1.250 1.290 1.210 1.220 1,709,644 -0.07(-5.43%)
Mar 08, 2023 1.330 1.330 1.215 1.290 1,689,705 -0.02(-1.53%)
Mar 07, 2023 1.390 1.428 1.300 1.310 1,560,208 -0.07(-5.07%)
Mar 06, 2023 1.410 1.430 1.360 1.380 1,328,623 +0.00(+0.00%)
Mar 03, 2023 1.390 1.415 1.350 1.380 1,613,056 +0.02(+1.47%)
Mar 02, 2023 1.290 1.400 1.275 1.360 1,773,636 +0.03(+2.26%)
Mar 01, 2023 1.240 1.340 1.210 1.330 1,968,941 +0.09(+7.26%)
Feb 28, 2023 1.240 1.310 1.230 1.240 1,700,261 -0.04(-3.13%)
Feb 27, 2023 1.280 1.300 1.230 1.280 1,015,873 +0.03(+2.40%)
Feb 24, 2023 1.300 1.305 1.220 1.250 2,003,363 -0.08(-6.02%)
Feb 23, 2023 1.380 1.391 1.310 1.330 1,766,650 -0.05(-3.62%)
Feb 22, 2023 1.400 1.420 1.280 1.380 3,294,419 -0.02(-1.43%)
Feb 21, 2023 1.470 1.550 1.350 1.400 4,278,307 -0.07(-4.44%)
Feb 17, 2023 1.550 1.570 1.400 1.465 18,904,770 -1.06(-42.09%)
Feb 16, 2023 2.820 2.950 2.520 2.530 1,430,695 -0.36(-12.46%)
Feb 15, 2023 2.590 2.980 2.522 2.890 2,003,596 +0.33(+12.89%)
Feb 14, 2023 2.450 2.600 2.350 2.560 950,546 +0.12(+4.92%)
Feb 13, 2023 2.390 2.530 2.350 2.440 843,384 +0.03(+1.24%)
Feb 10, 2023 2.460 2.510 2.290 2.410 1,481,871 -0.10(-3.98%)
Feb 09, 2023 2.880 2.910 2.480 2.510 2,161,166 -0.30(-10.68%)
Feb 08, 2023 2.860 3.190 2.750 2.810 4,301,746 +0.04(+1.44%)
Feb 07, 2023 3.210 3.360 2.630 2.770 5,132,328 -0.28(-9.18%)
Feb 06, 2023 2.890 4.130 2.810 3.050 29,595,560 +0.55(+22.00%)
Feb 03, 2023 2.430 2.690 2.330 2.500 2,198,453 +0.04(+1.63%)
Feb 02, 2023 2.200 2.755 2.120 2.460 2,922,800 +0.33(+15.22%)
Feb 01, 2023 2.140 2.160 2.040 2.135 626,190 +0.01(+0.71%)
Jan 31, 2023 2.030 2.185 2.020 2.120 751,577 +0.09(+4.43%)
Jan 30, 2023 2.110 2.130 2.020 2.030 619,048 -0.09(-4.25%)
Jan 27, 2023 2.130 2.220 2.050 2.120 800,696 -0.01(-0.47%)
Jan 26, 2023 2.150 2.210 2.090 2.130 676,519 +0.00(+0.24%)
Jan 25, 2023 2.400 2.400 2.080 2.125 1,587,345 -0.29(-11.83%)
Jan 24, 2023 2.130 2.480 2.080 2.410 2,276,365 +0.33(+15.87%)
Jan 23, 2023 2.200 2.200 2.000 2.080 1,621,000 -0.01(-0.48%)
Jan 20, 2023 2.130 2.190 1.990 2.090 2,072,984 -0.01(-0.48%)
Jan 19, 2023 2.360 2.370 2.040 2.100 1,214,568 -0.33(-13.58%)
Jan 18, 2023 3.020 3.020 2.360 2.430 1,540,840 -0.47(-16.21%)
Jan 17, 2023 2.770 3.030 2.650 2.900 1,529,698 +0.14(+5.07%)
Jan 13, 2023 2.530 2.950 2.460 2.760 2,892,330 +0.25(+9.96%)
Jan 12, 2023 2.600 2.601 2.410 2.510 724,291 -0.05(-1.95%)
Jan 11, 2023 2.740 2.740 2.550 2.560 548,692 -0.14(-5.19%)
Jan 10, 2023 2.810 2.850 2.430 2.700 612,164 -0.06(-2.17%)
Jan 09, 2023 3.020 3.135 2.760 2.760 442,221 -0.15(-5.15%)
Jan 06, 2023 2.790 3.000 2.580 2.910 509,399 +0.18(+6.59%)
Jan 05, 2023 3.040 3.140 2.570 2.730 728,480 -0.41(-13.06%)
Jan 04, 2023 3.020 3.150 2.870 3.140 332,844 +0.14(+4.67%)
Jan 03, 2023 3.610 3.710 2.944 3.000 776,951 -0.61(-16.90%)
Dec 30, 2022 3.590 3.670 3.370 3.610 526,903 +0.01(+0.28%)
Dec 29, 2022 3.830 4.100 3.600 3.600 578,300 -0.20(-5.26%)
Dec 28, 2022 3.890 4.128 3.800 3.800 296,671 -0.10(-2.56%)
Dec 27, 2022 4.240 4.240 3.870 3.900 214,222 -0.30(-7.14%)
Dec 23, 2022 4.200 4.300 4.140 4.200 222,424 -0.03(-0.71%)
Dec 22, 2022 4.290 4.320 4.200 4.230 259,702 -0.15(-3.42%)
Dec 21, 2022 4.220 4.460 4.200 4.380 232,101 +0.16(+3.79%)
Dec 20, 2022 4.520 4.720 4.200 4.220 310,104 -0.40(-8.66%)
Dec 19, 2022 5.000 5.130 4.563 4.620 356,226 -0.34(-6.85%)
Dec 16, 2022 4.920 5.150 4.850 4.960 1,699,692 -0.11(-2.17%)
Dec 15, 2022 5.040 5.230 4.800 5.070 384,495 -0.08(-1.55%)
Dec 14, 2022 5.720 6.019 5.060 5.150 691,865 -1.10(-17.60%)
Dec 13, 2022 6.900 6.927 6.040 6.250 495,373 -0.31(-4.73%)
Dec 12, 2022 7.650 7.660 6.440 6.560 474,271 -1.09(-14.25%)
Dec 09, 2022 6.990 7.760 6.850 7.650 333,447 +0.67(+9.60%)
Dec 08, 2022 7.360 7.680 6.950 6.980 106,928 -0.44(-5.93%)
Dec 07, 2022 7.140 7.450 7.051 7.420 90,107 +0.27(+3.78%)
Dec 06, 2022 7.500 7.561 6.990 7.150 114,742 -0.29(-3.90%)
Dec 05, 2022 6.800 7.540 6.800 7.440 192,482 +0.46(+6.59%)
Dec 02, 2022 7.340 7.590 6.930 6.980 153,573 -0.33(-4.51%)
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.