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

York Water Company (NQ: YORW )

36.10 -0.32 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2004 6.146 6.271 6.146 6.194 8,978 -0.06(-0.92%)
Dec 30, 2004 6.386 6.386 6.226 6.252 5,428 +0.04(+0.67%)
Dec 29, 2004 6.367 6.367 6.162 6.210 6,890 -0.12(-1.87%)
Dec 28, 2004 6.331 6.386 6.328 6.328 8,560 +0.03(+0.46%)
Dec 27, 2004 6.258 6.370 6.258 6.300 8,769 +0.03(+0.46%)
Dec 23, 2004 6.233 6.287 6.233 6.271 2,714 -0.01(-0.15%)
Dec 22, 2004 6.226 6.290 6.201 6.280 11,901 -0.01(-0.15%)
Dec 21, 2004 6.070 6.290 6.070 6.290 13,780 +0.11(+1.86%)
Dec 20, 2004 6.162 6.181 6.127 6.175 7,934 +0.05(+0.89%)
Dec 17, 2004 6.060 6.255 6.035 6.121 11,692 -0.17(-2.69%)
Dec 16, 2004 6.185 6.290 6.102 6.290 7,934 +0.13(+2.07%)
Dec 15, 2004 6.159 6.290 6.082 6.162 29,231 +0.00(+0.05%)
Dec 14, 2004 6.121 6.159 6.073 6.159 8,143 +0.00(+0.00%)
Dec 13, 2004 6.150 6.250 6.140 6.159 15,659 -0.07(-1.17%)
Dec 10, 2004 6.089 6.280 6.057 6.232 14,198 +0.17(+2.73%)
Dec 09, 2004 6.089 6.111 5.961 6.067 8,143 -0.01(-0.21%)
Dec 08, 2004 6.159 6.159 5.846 6.079 29,649 -0.09(-1.50%)
Dec 07, 2004 6.233 6.245 6.086 6.172 7,934 -0.15(-2.37%)
Dec 06, 2004 6.386 6.386 6.303 6.322 12,318 +0.00(+0.05%)
Dec 03, 2004 6.178 6.322 6.178 6.319 11,901 +0.06(+0.97%)
Dec 02, 2004 6.328 6.328 6.178 6.258 5,637 +0.03(+0.51%)
Dec 01, 2004 6.306 6.338 6.226 6.226 16,494 -0.05(-0.81%)
Nov 30, 2004 6.386 6.386 6.076 6.277 25,055 +0.02(+0.31%)
Nov 29, 2004 6.067 6.376 6.067 6.258 22,132 +0.06(+1.03%)
Nov 26, 2004 6.169 6.223 6.070 6.194 19,000 +0.14(+2.32%)
Nov 24, 2004 6.146 6.146 6.013 6.054 47,188 -0.04(-0.63%)
Nov 23, 2004 6.197 6.220 6.063 6.092 38,418 +0.08(+1.33%)
Nov 22, 2004 5.923 6.105 5.923 6.012 24,011 +0.16(+2.73%)
Nov 19, 2004 5.897 6.015 5.795 5.853 18,582 -0.05(-0.81%)
Nov 18, 2004 5.875 5.903 5.875 5.900 8,769 +0.03(+0.43%)
Nov 17, 2004 5.843 5.990 5.843 5.875 26,725 +0.00(+0.00%)
Nov 16, 2004 5.763 5.907 5.763 5.875 60,342 +0.14(+2.39%)
Nov 15, 2004 5.763 5.763 5.642 5.738 28,396 +0.01(+0.11%)
Nov 12, 2004 5.744 5.814 5.655 5.731 20,670 +0.02(+0.39%)
Nov 11, 2004 5.581 5.709 5.581 5.709 26,725 +0.04(+0.73%)
Nov 10, 2004 5.747 5.747 5.572 5.667 20,253 -0.05(-0.84%)
Nov 09, 2004 5.492 5.824 5.469 5.715 38,418 +0.24(+4.31%)
Nov 08, 2004 5.437 5.492 5.428 5.479 44,473 +0.01(+0.18%)
Nov 05, 2004 5.508 5.540 5.469 5.469 27,143 -0.06(-1.15%)
Nov 04, 2004 5.492 5.533 5.460 5.533 17,330 +0.10(+1.82%)
Nov 03, 2004 5.514 5.530 5.434 5.434 10,648 -0.05(-0.87%)
Nov 02, 2004 5.444 5.482 5.412 5.482 26,308 +0.05(+1.00%)
Nov 01, 2004 5.428 5.456 5.428 5.428 3,758 +0.00(+0.00%)
Oct 29, 2004 5.460 5.492 5.428 5.428 15,242 -0.03(-0.58%)
Oct 28, 2004 5.434 5.482 5.434 5.460 44,891 +0.02(+0.29%)
Oct 27, 2004 5.396 5.473 5.386 5.444 37,165 +0.02(+0.29%)
Oct 26, 2004 5.505 5.505 5.428 5.428 14,615 -0.04(-0.70%)
Oct 25, 2004 5.524 5.524 5.447 5.466 10,439 -0.03(-0.47%)
Oct 22, 2004 5.492 5.492 5.450 5.492 18,791 +0.02(+0.29%)
Oct 21, 2004 5.546 5.546 5.476 5.476 24,220 +0.02(+0.30%)
Oct 20, 2004 5.437 5.533 5.428 5.460 10,439 -0.04(-0.70%)
Oct 19, 2004 5.479 5.508 5.476 5.498 11,066 -0.01(-0.23%)
Oct 18, 2004 5.418 5.556 5.418 5.511 15,033 +0.08(+1.54%)
Oct 15, 2004 5.540 5.540 5.428 5.428 25,055 -0.08(-1.52%)
Oct 14, 2004 5.540 5.540 5.457 5.511 12,527 -0.04(-0.74%)
Oct 13, 2004 5.575 5.575 5.540 5.552 6,681 +0.06(+1.16%)
Oct 12, 2004 5.568 5.584 5.485 5.489 9,395 -0.04(-0.69%)
Oct 11, 2004 5.527 5.530 5.476 5.527 4,384 +0.00(+0.06%)
Oct 08, 2004 5.476 5.524 5.476 5.524 1,461 +0.00(+0.00%)
Oct 07, 2004 5.505 5.546 5.505 5.524 7,725 +0.00(+0.00%)
Oct 06, 2004 5.540 5.584 5.463 5.524 22,967 +0.00(+0.00%)
Oct 05, 2004 5.578 5.581 5.473 5.524 15,659 -0.06(-1.09%)
Oct 04, 2004 5.511 5.604 5.508 5.584 32,572 -0.02(-0.34%)
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.