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

Helbiz Inc (NQ: HLBZ )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 30, 2023 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 (%)
Dec 30, 2022 0.1255 0.1390 0.1252 0.1305 12,736,521 +0.00(+2.76%)
Dec 29, 2022 0.1300 0.1370 0.1200 0.1270 21,298,660 +0.01(+11.21%)
Dec 28, 2022 0.1200 0.1230 0.1105 0.1142 16,359,174 -0.01(-8.64%)
Dec 27, 2022 0.1490 0.1496 0.1120 0.1250 14,152,449 -0.03(-17.76%)
Dec 23, 2022 0.1645 0.1650 0.1501 0.1520 7,244,496 -0.01(-7.60%)
Dec 22, 2022 0.1613 0.1685 0.1537 0.1645 7,880,781 -0.01(-8.10%)
Dec 21, 2022 0.1776 0.1799 0.1617 0.1790 11,117,187 +0.01(+3.95%)
Dec 20, 2022 0.1475 0.1930 0.1411 0.1722 29,606,056 +0.03(+18.11%)
Dec 19, 2022 0.1457 0.1534 0.1355 0.1458 17,239,932 -0.01(-8.93%)
Dec 16, 2022 0.1611 0.1681 0.1580 0.1601 12,924,867 -0.00(-0.31%)
Dec 15, 2022 0.1679 0.1700 0.1555 0.1606 13,039,669 -0.01(-6.36%)
Dec 14, 2022 0.1750 0.1922 0.1712 0.1715 16,694,445 -0.00(-2.06%)
Dec 13, 2022 0.1900 0.1919 0.1700 0.1751 12,584,511 -0.01(-6.56%)
Dec 12, 2022 0.1955 0.1985 0.1830 0.1874 10,222,746 -0.02(-9.90%)
Dec 09, 2022 0.1900 0.2138 0.1824 0.2080 19,275,412 +0.01(+5.48%)
Dec 08, 2022 0.2100 0.2100 0.1925 0.1972 10,898,586 -0.01(-4.27%)
Dec 07, 2022 0.1971 0.2188 0.1910 0.2060 14,517,927 +0.00(+0.49%)
Dec 06, 2022 0.2117 0.2215 0.1937 0.2050 14,390,428 -0.01(-6.18%)
Dec 05, 2022 0.2215 0.2320 0.2151 0.2185 12,501,418 -0.01(-6.22%)
Dec 02, 2022 0.2328 0.2550 0.2250 0.2330 31,206,048 +0.02(+7.87%)
Dec 01, 2022 0.2000 0.2284 0.1935 0.2160 32,864,092 -0.00(-0.69%)
Nov 30, 2022 0.2581 0.2695 0.2050 0.2175 51,494,832 -0.07(-24.74%)
Nov 29, 2022 0.3050 0.3200 0.2510 0.2890 81,353,632 +0.02(+6.06%)
Nov 28, 2022 0.2893 0.3334 0.2601 0.2725 134,342,896 +0.04(+18.48%)
Nov 25, 2022 0.2169 0.2699 0.2010 0.2300 82,673,216 +0.04(+21.63%)
Nov 23, 2022 0.2149 0.2281 0.1802 0.1891 21,995,200 -0.00(-0.47%)
Nov 22, 2022 0.1717 0.2200 0.1500 0.1900 34,276,812 +0.01(+7.59%)
Nov 21, 2022 0.1883 0.1890 0.1700 0.1766 10,263,701 -0.00(-0.62%)
Nov 18, 2022 0.1980 0.1980 0.1731 0.1777 6,135,602 -0.01(-2.90%)
Nov 17, 2022 0.1800 0.1980 0.1715 0.1830 5,688,351 +0.00(+0.00%)
Nov 16, 2022 0.1825 0.1949 0.1825 0.1830 3,601,580 -0.01(-4.19%)
Nov 15, 2022 0.1966 0.2150 0.1800 0.1910 6,034,680 -0.03(-11.98%)
Nov 14, 2022 0.2105 0.2195 0.2066 0.2170 5,472,763 +0.01(+3.09%)
Nov 11, 2022 0.1950 0.2250 0.1843 0.2105 6,107,593 +0.02(+10.27%)
Nov 10, 2022 0.1767 0.1913 0.1718 0.1909 5,921,517 +0.02(+13.09%)
Nov 09, 2022 0.1900 0.1900 0.1654 0.1688 5,363,490 -0.02(-12.31%)
Nov 08, 2022 0.2060 0.2085 0.1850 0.1925 5,034,207 -0.02(-7.89%)
Nov 07, 2022 0.2230 0.2290 0.2050 0.2090 2,640,972 -0.01(-6.11%)
Nov 04, 2022 0.2399 0.2401 0.2050 0.2226 5,913,549 -0.02(-6.43%)
Nov 03, 2022 0.2649 0.2649 0.2350 0.2379 6,371,896 -0.02(-8.50%)
Nov 02, 2022 0.2900 0.2919 0.2600 0.2600 4,388,557 -0.03(-10.93%)
Nov 01, 2022 0.2945 0.3000 0.2800 0.2919 3,134,731 -0.00(-0.38%)
Oct 31, 2022 0.3118 0.3140 0.2781 0.2930 5,169,514 -0.02(-6.98%)
Oct 28, 2022 0.3002 0.3200 0.2945 0.3150 5,184,821 +0.01(+3.08%)
Oct 27, 2022 0.2700 0.3200 0.2660 0.3056 8,932,846 +0.03(+9.53%)
Oct 26, 2022 0.2897 0.2897 0.2610 0.2790 10,864,269 -0.01(-2.07%)
Oct 25, 2022 0.4100 0.4300 0.2800 0.2849 33,167,444 -0.03(-8.10%)
Oct 24, 2022 0.2900 0.3450 0.2770 0.3100 7,407,299 +0.03(+12.69%)
Oct 21, 2022 0.2800 0.2980 0.2551 0.2751 5,268,938 -0.02(-5.40%)
Oct 20, 2022 0.3017 0.3132 0.2500 0.2908 7,550,423 -0.05(-14.47%)
Oct 19, 2022 0.4100 0.4160 0.2800 0.3400 10,253,991 -0.08(-19.26%)
Oct 18, 2022 0.2900 0.5300 0.2800 0.4211 64,857,568 +0.15(+58.07%)
Oct 17, 2022 0.2800 0.2800 0.2600 0.2664 1,274,459 +0.00(+1.60%)
Oct 14, 2022 0.2746 0.3000 0.2500 0.2622 3,059,996 -0.01(-2.64%)
Oct 13, 2022 0.2400 0.2800 0.2400 0.2693 3,614,102 +0.02(+7.72%)
Oct 12, 2022 0.2754 0.2780 0.2390 0.2500 1,324,121 -0.02(-6.05%)
Oct 11, 2022 0.3180 0.3200 0.2505 0.2661 1,590,368 -0.04(-13.44%)
Oct 10, 2022 0.3300 0.3284 0.3000 0.3074 649,957 -0.01(-3.64%)
Oct 07, 2022 0.3396 0.3400 0.3177 0.3190 795,575 -0.02(-6.18%)
Oct 06, 2022 0.3500 0.3600 0.3300 0.3400 676,530 -0.01(-2.19%)
Oct 05, 2022 0.3450 0.3599 0.3300 0.3476 759,105 -0.00(-0.11%)
Oct 04, 2022 0.3400 0.3690 0.3300 0.3480 1,196,963 +0.02(+5.42%)
Oct 03, 2022 0.3600 0.3859 0.3301 0.3301 1,014,081 -0.02(-6.51%)
Sep 30, 2022 0.3663 0.3770 0.3500 0.3531 476,067 -0.01(-2.67%)
Sep 29, 2022 0.3670 0.3799 0.3600 0.3628 871,459 -0.02(-5.89%)
Sep 28, 2022 0.3800 0.3999 0.3750 0.3855 1,023,127 -0.01(-2.16%)
Sep 27, 2022 0.4338 0.4587 0.3830 0.3940 1,180,615 -0.05(-10.45%)
Sep 26, 2022 0.4251 0.4585 0.4200 0.4400 544,823 +0.01(+1.57%)
Sep 23, 2022 0.4471 0.4471 0.4154 0.4332 1,046,011 -0.03(-5.76%)
Sep 22, 2022 0.4800 0.4800 0.4331 0.4597 1,304,181 +0.01(+1.73%)
Sep 21, 2022 0.4500 0.4787 0.4380 0.4519 818,350 +0.02(+3.46%)
Sep 20, 2022 0.4907 0.5040 0.4328 0.4368 1,614,806 -0.05(-11.17%)
Sep 19, 2022 0.5080 0.5200 0.4917 0.4917 1,091,003 -0.02(-4.41%)
Sep 16, 2022 0.5300 0.5440 0.4890 0.5144 1,869,836 -0.02(-3.67%)
Sep 15, 2022 0.5800 0.5900 0.5340 0.5340 1,299,093 -0.03(-5.64%)
Sep 14, 2022 0.5750 0.5948 0.5578 0.5659 978,128 -0.02(-3.79%)
Sep 13, 2022 0.5671 0.5918 0.5520 0.5882 1,595,399 -0.02(-3.57%)
Sep 12, 2022 0.6500 0.6600 0.6051 0.6100 959,181 -0.02(-2.40%)
Sep 09, 2022 0.6298 0.6900 0.6150 0.6250 2,515,712 +0.00(+0.66%)
Sep 08, 2022 0.5879 0.6280 0.5701 0.6209 1,093,063 +0.03(+4.49%)
Sep 07, 2022 0.5800 0.5999 0.5600 0.5942 1,615,465 +0.04(+6.91%)
Sep 06, 2022 0.6400 0.6404 0.5421 0.5558 2,273,418 -0.09(-14.49%)
Sep 02, 2022 0.6700 0.6800 0.6300 0.6500 2,127,908 -0.05(-7.14%)
Sep 01, 2022 0.6200 0.7099 0.6100 0.7000 3,376,609 +0.03(+4.48%)
Aug 31, 2022 0.6901 0.7487 0.6417 0.6700 5,284,075 +0.03(+4.88%)
Aug 30, 2022 0.7250 0.7250 0.6168 0.6388 3,780,653 -0.07(-10.03%)
Aug 29, 2022 0.7000 0.7387 0.6800 0.7100 1,363,356 -0.01(-1.17%)
Aug 26, 2022 0.7700 0.7900 0.7025 0.7184 2,484,791 -0.06(-7.92%)
Aug 25, 2022 0.8700 0.8800 0.7600 0.7802 3,051,420 -0.06(-7.07%)
Aug 24, 2022 1.020 1.030 0.8100 0.8396 6,405,824 -0.07(-7.23%)
Aug 23, 2022 0.9000 0.9400 0.8365 0.9050 1,162,498 -0.03(-2.69%)
Aug 22, 2022 0.8900 0.9450 0.8301 0.9300 3,510,528 -0.03(-3.33%)
Aug 19, 2022 1.100 1.100 0.9474 0.9620 4,380,634 -0.11(-10.09%)
Aug 18, 2022 0.9900 1.090 0.9550 1.070 6,434,657 +0.02(+1.90%)
Aug 17, 2022 1.130 1.130 1.030 1.050 8,774,375 -0.07(-6.25%)
Aug 16, 2022 1.250 1.280 1.060 1.120 18,402,998 -0.31(-21.68%)
Aug 15, 2022 1.610 1.610 1.340 1.430 40,064,496 +0.16(+12.60%)
Aug 12, 2022 1.380 1.460 1.210 1.270 9,658,780 -0.16(-11.19%)
Aug 11, 2022 1.630 1.750 1.330 1.430 21,502,642 -0.05(-3.38%)
Aug 10, 2022 1.640 1.950 1.460 1.480 79,033,416 +0.04(+2.78%)
Aug 09, 2022 1.960 2.390 1.370 1.440 158,332,592 -0.17(-10.56%)
Aug 08, 2022 1.090 1.880 1.010 1.610 217,766,480 +0.86(+114.64%)
Aug 05, 2022 0.6200 0.8000 0.6015 0.7501 9,176,415 +0.16(+27.20%)
Aug 04, 2022 0.6475 0.6600 0.5621 0.5897 4,503,201 -0.01(-1.22%)
Aug 03, 2022 0.5300 0.6100 0.5227 0.5970 2,446,026 +0.08(+15.30%)
Aug 02, 2022 0.4550 0.5250 0.4550 0.5178 1,533,541 +0.03(+6.98%)
Aug 01, 2022 0.4697 0.5299 0.4503 0.4840 1,147,482 -0.00(-0.53%)
Jul 29, 2022 0.5290 0.5290 0.4812 0.4866 997,085 -0.02(-3.16%)
Jul 28, 2022 0.5500 0.5500 0.5002 0.5025 1,411,905 -0.04(-7.80%)
Jul 27, 2022 0.5815 0.5890 0.5226 0.5450 1,832,315 -0.01(-0.91%)
Jul 26, 2022 0.5700 0.5800 0.5300 0.5500 1,535,627 -0.05(-8.21%)
Jul 25, 2022 0.6375 0.6375 0.5800 0.5992 1,484,082 -0.01(-1.83%)
Jul 22, 2022 0.6500 0.6799 0.5912 0.6104 2,081,199 -0.04(-6.81%)
Jul 21, 2022 0.6800 0.7500 0.6200 0.6550 4,102,473 +0.02(+3.84%)
Jul 20, 2022 0.6375 0.6570 0.6139 0.6308 2,307,240 -0.03(-4.13%)
Jul 19, 2022 0.6200 0.6600 0.6015 0.6580 1,840,458 +0.02(+2.81%)
Jul 18, 2022 0.6001 0.6740 0.5900 0.6400 2,395,662 +0.01(+2.14%)
Jul 15, 2022 0.6550 0.6600 0.5706 0.6266 2,992,005 +0.02(+2.55%)
Jul 14, 2022 0.5800 0.6195 0.5320 0.6110 1,938,763 +0.03(+5.34%)
Jul 13, 2022 0.6100 0.6203 0.5654 0.5800 848,776 -0.04(-6.59%)
Jul 12, 2022 0.7100 0.7100 0.6111 0.6209 1,171,784 -0.07(-9.74%)
Jul 11, 2022 0.6500 0.7298 0.6201 0.6879 1,338,745 +0.03(+4.99%)
Jul 08, 2022 0.6400 0.6802 0.6100 0.6552 496,365 +0.01(+0.99%)
Jul 07, 2022 0.6259 0.6500 0.6259 0.6488 517,694 +0.02(+3.58%)
Jul 06, 2022 0.6633 0.6820 0.6250 0.6264 799,836 -0.03(-4.47%)
Jul 05, 2022 0.6788 0.6800 0.6200 0.6557 415,656 -0.01(-2.13%)
Jul 01, 2022 0.6320 0.6740 0.6300 0.6700 334,843 +0.02(+3.08%)
Jun 30, 2022 0.6566 0.7000 0.6400 0.6500 556,001 -0.03(-4.58%)
Jun 29, 2022 0.7300 0.7489 0.6567 0.6812 2,003,430 -0.04(-5.65%)
Jun 28, 2022 0.7900 0.7900 0.7190 0.7220 730,602 -0.06(-7.45%)
Jun 27, 2022 0.8100 0.8178 0.7600 0.7801 979,445 -0.01(-0.78%)
Jun 24, 2022 0.7700 0.8200 0.7534 0.7862 971,477 -0.02(-1.97%)
Jun 23, 2022 0.7900 0.8278 0.6900 0.8020 1,695,743 -0.01(-0.94%)
Jun 22, 2022 0.8500 0.8599 0.8000 0.8096 1,373,198 -0.04(-5.22%)
Jun 21, 2022 0.8800 0.9399 0.8400 0.8542 5,055,760 +0.02(+2.92%)
Jun 17, 2022 0.7300 0.8900 0.6860 0.8300 4,718,299 +0.13(+18.55%)
Jun 16, 2022 0.8300 0.8459 0.6700 0.7001 1,749,165 -0.13(-15.65%)
Jun 15, 2022 0.7400 0.9899 0.7300 0.8300 4,221,070 +0.01(+1.73%)
Jun 14, 2022 0.6600 0.9167 0.6528 0.8159 6,057,655 +0.16(+23.62%)
Jun 13, 2022 0.7300 0.7295 0.6400 0.6600 1,610,175 -0.12(-15.84%)
Jun 10, 2022 0.8029 0.8166 0.7600 0.7842 1,313,468 -0.09(-10.37%)
Jun 09, 2022 0.9000 0.9500 0.8314 0.8749 2,977,460 -0.03(-3.33%)
Jun 08, 2022 0.9855 1.020 0.9000 0.9050 6,131,014 -0.07(-7.65%)
Jun 07, 2022 1.090 1.220 0.9410 0.9800 45,017,208 +0.06(+6.52%)
Jun 06, 2022 0.9700 0.9880 0.9090 0.9200 2,417,380 -0.07(-6.87%)
Jun 03, 2022 1.010 1.050 0.9300 0.9879 291,955 -0.01(-1.21%)
Jun 02, 2022 1.030 1.050 0.9101 1.000 197,283 -0.05(-4.76%)
Jun 01, 2022 1.070 1.250 1.020 1.050 625,036 -0.03(-2.78%)
May 31, 2022 1.120 1.150 1.050 1.080 151,915 -0.04(-3.57%)
May 27, 2022 1.210 1.230 1.100 1.120 212,281 -0.09(-7.44%)
May 26, 2022 1.220 1.250 1.160 1.210 113,432 -0.02(-1.63%)
May 25, 2022 1.270 1.270 1.190 1.230 31,869 +0.04(+3.36%)
May 24, 2022 1.250 1.250 1.170 1.190 53,972 -0.07(-5.56%)
May 23, 2022 1.200 1.330 1.150 1.260 156,764 +0.07(+5.88%)
May 20, 2022 1.190 1.230 1.160 1.190 108,041 -0.02(-1.65%)
May 19, 2022 1.070 1.230 1.060 1.210 210,522 +0.14(+13.08%)
May 18, 2022 1.100 1.100 1.060 1.070 136,479 +0.00(+0.00%)
May 17, 2022 1.130 1.150 1.040 1.070 231,355 -0.06(-5.31%)
May 16, 2022 1.250 1.270 1.110 1.130 211,505 -0.01(-0.88%)
May 13, 2022 1.130 1.240 1.100 1.140 371,372 +0.07(+6.54%)
May 12, 2022 1.100 1.140 1.040 1.070 217,115 -0.08(-6.96%)
May 11, 2022 1.150 1.250 1.134 1.150 125,860 -0.03(-2.54%)
May 10, 2022 1.180 1.200 1.140 1.180 141,734 +0.02(+1.72%)
May 09, 2022 1.230 1.270 1.160 1.160 117,680 -0.15(-11.45%)
May 06, 2022 1.380 1.405 1.260 1.310 175,965 -0.06(-4.38%)
May 05, 2022 1.440 1.450 1.320 1.370 134,166 -0.07(-4.86%)
May 04, 2022 1.510 1.550 1.410 1.440 269,816 -0.08(-5.26%)
May 03, 2022 1.540 1.640 1.510 1.520 233,498 -0.02(-1.30%)
May 02, 2022 1.690 1.760 1.540 1.540 373,118 +0.00(+0.00%)
Apr 29, 2022 1.560 1.620 1.470 1.540 88,685 -0.02(-1.28%)
Apr 28, 2022 1.600 1.620 1.488 1.560 162,810 +0.08(+5.41%)
Apr 27, 2022 1.500 1.650 1.460 1.480 73,451 -0.02(-1.33%)
Apr 26, 2022 1.700 1.700 1.500 1.500 174,233 -0.20(-11.76%)
Apr 25, 2022 1.680 1.760 1.620 1.700 110,725 -0.06(-3.41%)
Apr 22, 2022 1.780 1.800 1.640 1.760 88,633 +0.03(+1.73%)
Apr 21, 2022 1.850 1.900 1.680 1.730 332,574 -0.14(-7.49%)
Apr 20, 2022 2.060 2.130 1.860 1.870 333,436 -0.23(-10.95%)
Apr 19, 2022 2.100 2.250 2.060 2.100 173,719 -0.04(-1.87%)
Apr 18, 2022 2.540 2.610 2.010 2.140 689,134 -0.52(-19.55%)
Apr 14, 2022 2.850 2.850 2.650 2.660 301,987 -0.12(-4.32%)
Apr 13, 2022 2.800 2.840 2.720 2.780 89,535 -0.01(-0.36%)
Apr 12, 2022 2.830 2.890 2.720 2.790 94,863 +0.02(+0.72%)
Apr 11, 2022 2.720 2.900 2.700 2.770 120,490 +0.00(+0.00%)
Apr 08, 2022 2.760 2.820 2.679 2.770 172,828 -0.08(-2.81%)
Apr 07, 2022 2.760 2.863 2.600 2.850 290,115 +0.16(+5.95%)
Apr 06, 2022 2.960 2.985 2.600 2.690 570,059 -0.31(-10.33%)
Apr 05, 2022 3.310 3.319 2.940 3.000 679,717 -0.36(-10.71%)
Apr 04, 2022 3.400 3.400 3.240 3.360 513,800 +0.01(+0.30%)
Apr 01, 2022 3.140 3.380 3.140 3.350 707,320 +0.27(+8.77%)
Mar 31, 2022 3.170 3.500 3.060 3.080 1,127,722 -0.09(-2.84%)
Mar 30, 2022 3.240 3.300 3.130 3.170 579,674 -0.14(-4.23%)
Mar 29, 2022 3.110 3.466 2.970 3.310 2,322,736 +0.45(+15.73%)
Mar 28, 2022 2.970 2.970 2.810 2.860 231,972 -0.11(-3.70%)
Mar 25, 2022 2.850 3.060 2.850 2.970 843,140 +0.12(+4.21%)
Mar 24, 2022 2.820 2.960 2.740 2.850 488,022 -0.03(-1.04%)
Mar 23, 2022 3.000 3.000 2.780 2.880 606,061 -0.13(-4.32%)
Mar 22, 2022 3.320 3.380 2.940 3.010 2,235,362 -0.07(-2.27%)
Mar 21, 2022 3.160 3.660 2.906 3.080 1,696,987 +0.10(+3.36%)
Mar 18, 2022 2.920 3.080 2.920 2.980 114,152 +0.06(+2.05%)
Mar 17, 2022 2.880 3.120 2.880 2.920 75,730 +0.02(+0.69%)
Mar 16, 2022 3.000 3.200 2.900 2.900 133,731 -0.04(-1.36%)
Mar 15, 2022 2.880 2.990 2.780 2.940 35,019 +0.10(+3.52%)
Mar 14, 2022 3.040 3.080 2.780 2.840 71,309 -0.26(-8.39%)
Mar 11, 2022 3.280 3.320 2.960 3.100 157,306 +0.10(+3.33%)
Mar 10, 2022 2.890 3.070 2.700 3.000 79,077 +0.18(+6.38%)
Mar 09, 2022 2.900 2.960 2.750 2.820 82,974 +0.01(+0.36%)
Mar 08, 2022 2.830 2.940 2.700 2.810 72,122 +0.10(+3.69%)
Mar 07, 2022 3.040 3.040 2.690 2.710 166,984 -0.29(-9.67%)
Mar 04, 2022 2.880 3.000 2.766 3.000 48,455 +0.11(+3.81%)
Mar 03, 2022 3.070 3.120 2.870 2.890 49,751 -0.20(-6.47%)
Mar 02, 2022 3.050 3.140 3.020 3.090 35,956 -0.03(-0.96%)
Mar 01, 2022 2.760 3.180 2.700 3.120 150,096 +0.27(+9.47%)
Feb 28, 2022 2.840 2.910 2.761 2.850 36,956 +0.00(+0.00%)
Feb 25, 2022 3.000 2.913 2.770 2.850 41,296 -0.09(-3.06%)
Feb 24, 2022 2.500 2.960 2.400 2.940 79,787 +0.28(+10.53%)
Feb 23, 2022 2.840 2.870 2.650 2.660 52,022 -0.13(-4.66%)
Feb 22, 2022 2.800 2.900 2.780 2.790 79,324 -0.05(-1.76%)
Feb 18, 2022 2.840 0 -0.12(-4.05%)
Feb 17, 2022 3.140 3.140 2.890 2.960 167,006 -0.07(-2.31%)
Feb 16, 2022 3.240 3.370 3.020 3.030 578,185 -0.18(-5.61%)
Feb 15, 2022 3.220 3.295 3.160 3.210 115,071 +0.03(+0.94%)
Feb 14, 2022 3.300 3.520 3.160 3.180 168,246 -0.19(-5.64%)
Feb 11, 2022 3.580 3.720 3.291 3.370 158,177 -0.25(-6.91%)
Feb 10, 2022 3.640 3.960 3.420 3.620 253,001 -0.05(-1.36%)
Feb 09, 2022 3.860 4.078 3.620 3.670 345,258 -0.20(-5.17%)
Feb 08, 2022 4.000 4.200 3.810 3.870 263,785 -0.20(-4.91%)
Feb 07, 2022 4.030 4.420 3.934 4.070 966,876 +0.04(+0.99%)
Feb 04, 2022 3.640 4.080 3.530 4.030 1,280,678 +0.21(+5.50%)
Feb 03, 2022 3.480 3.950 3.820 2,122,009 +0.00(+0.00%)
Feb 02, 2022 3.340 4.050 3.300 3.820 22,000,938 +0.76(+24.84%)
Feb 01, 2022 3.290 3.390 3.000 3.060 391,619 -0.22(-6.71%)
Jan 31, 2022 3.190 3.380 3.280 70,149 +0.13(+4.13%)
Jan 28, 2022 3.120 3.200 2.800 3.150 78,031 +0.00(+0.00%)
Jan 27, 2022 3.370 3.550 3.120 3.150 85,162 -0.19(-5.69%)
Jan 26, 2022 3.760 3.850 3.340 3.340 91,570 -0.45(-11.87%)
Jan 25, 2022 3.660 3.800 3.300 3.790 117,597 +0.29(+8.29%)
Jan 24, 2022 3.880 3.880 3.260 3.500 224,767 -0.50(-12.50%)
Jan 21, 2022 4.580 4.600 4.000 4.000 135,464 -0.64(-13.79%)
Jan 20, 2022 4.980 5.020 4.580 4.640 122,909 -0.27(-5.50%)
Jan 19, 2022 5.150 5.150 4.770 4.910 71,304 -0.27(-5.21%)
Jan 18, 2022 5.290 5.300 4.930 5.180 99,911 -0.12(-2.26%)
Jan 14, 2022 5.300 0 +0.05(+0.95%)
Jan 13, 2022 5.260 5.440 5.210 5.250 65,861 -0.08(-1.50%)
Jan 12, 2022 5.560 5.710 5.230 5.330 104,982 -0.29(-5.16%)
Jan 11, 2022 5.280 6.400 5.150 5.620 1,524,853 +0.35(+6.64%)
Jan 10, 2022 5.490 5.490 5.075 5.270 55,225 -0.10(-1.86%)
Jan 07, 2022 5.460 5.460 5.060 5.370 71,198 -0.03(-0.56%)
Jan 06, 2022 5.520 5.690 5.310 5.400 48,518 -0.07(-1.28%)
Jan 05, 2022 5.930 5.970 5.430 5.470 60,129 -0.46(-7.76%)
Jan 04, 2022 5.800 6.094 5.780 5.930 87,336 +0.15(+2.60%)
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.