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

(OP: MANA )

18.20 +0.20 (+1.11%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 2, 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 29, 2023 16.71 17.16 16.70 16.70 4,232 -0.06(-0.36%)
Dec 28, 2023 16.90 18.50 16.76 16.76 3,352 -0.24(-1.41%)
Dec 27, 2023 16.49 17.00 16.10 17.00 1,321 +0.85(+5.29%)
Dec 26, 2023 14.97 16.48 14.97 16.15 3,867 +1.20(+8.00%)
Dec 22, 2023 15.06 15.29 14.95 14.95 2,273 +1.05(+7.55%)
Dec 21, 2023 12.71 15.00 12.20 13.90 5,387 +1.84(+15.26%)
Dec 20, 2023 12.30 12.99 12.06 12.06 1,990 -0.17(-1.39%)
Dec 19, 2023 12.32 12.32 10.11 12.23 3,116 -0.08(-0.65%)
Dec 18, 2023 13.00 13.00 12.31 12.31 1,481 -0.68(-5.23%)
Dec 15, 2023 12.67 12.99 11.26 12.99 4,059 -1.01(-7.21%)
Dec 14, 2023 15.00 15.99 13.43 14.00 3,153 -2.16(-13.37%)
Dec 13, 2023 12.03 16.16 11.00 16.16 2,568 +4.11(+34.11%)
Dec 12, 2023 12.00 12.23 12.00 12.05 1,443 +0.05(+0.42%)
Dec 11, 2023 12.30 12.30 12.00 12.00 743 -0.20(-1.64%)
Dec 08, 2023 12.23 12.24 12.18 12.20 6,819 +0.25(+2.09%)
Dec 07, 2023 11.65 11.95 11.65 11.95 1,556 +0.45(+3.91%)
Dec 06, 2023 11.15 11.50 10.61 11.50 3,806 +0.00(+0.00%)
Dec 05, 2023 13.58 13.58 11.44 11.50 2,721 -0.74(-6.06%)
Dec 04, 2023 11.59 13.00 11.59 12.24 2,711 +0.65(+5.63%)
Dec 01, 2023 11.54 11.59 11.54 11.59 274 +0.00(+0.00%)
Nov 30, 2023 13.24 13.58 11.59 11.59 1,405 -0.42(-3.50%)
Nov 29, 2023 13.52 13.52 12.01 12.01 650 +0.00(+0.00%)
Nov 28, 2023 12.01 13.58 12.01 12.01 1,596 +0.46(+3.98%)
Nov 27, 2023 13.91 13.91 11.55 11.55 2,064 -2.95(-20.34%)
Nov 24, 2023 14.50 14.50 13.91 14.50 1,185 +0.05(+0.35%)
Nov 22, 2023 15.80 15.80 14.45 14.45 2,432 -1.15(-7.37%)
Nov 21, 2023 15.25 16.00 14.21 15.60 2,277 +0.35(+2.30%)
Nov 20, 2023 14.50 15.34 13.90 15.25 4,831 +1.75(+12.96%)
Nov 17, 2023 13.55 13.55 13.50 13.50 743 +0.80(+6.30%)
Nov 16, 2023 12.69 17.00 11.81 12.70 12,216 +1.70(+15.45%)
Nov 15, 2023 11.75 12.54 11.00 11.00 1,245 -0.05(-0.45%)
Nov 14, 2023 14.55 14.55 9.800 11.05 5,125 -4.20(-27.54%)
Nov 13, 2023 16.00 19.49 12.20 15.25 9,090 -0.95(-5.86%)
Nov 10, 2023 7.990 19.68 7.940 16.20 18,071 +8.70(+116.00%)
Nov 09, 2023 6.900 8.500 6.450 7.500 11,223 +0.97(+14.85%)
Nov 08, 2023 5.391 6.600 5.391 6.530 3,759 +0.59(+9.93%)
Nov 07, 2023 6.580 6.580 5.680 5.940 2,373 -0.05(-0.83%)
Nov 06, 2023 3.550 6.310 3.550 5.990 9,713 +2.49(+71.14%)
Nov 03, 2023 3.500 3.500 3.150 3.500 8,077 +0.00(+0.00%)
Nov 02, 2023 3.460 3.550 3.260 3.500 1,782 +0.30(+9.37%)
Nov 01, 2023 3.410 3.950 3.200 3.200 14,494 -0.40(-11.11%)
Oct 31, 2023 4.000 4.000 3.140 3.600 14,553 -0.15(-4.00%)
Oct 30, 2023 3.400 4.134 3.400 3.750 10,047 -0.45(-10.71%)
Oct 27, 2023 4.260 4.260 4.150 4.200 1,664 -0.45(-9.68%)
Oct 26, 2023 4.710 4.710 4.240 4.650 488 -1.07(-18.65%)
Oct 25, 2023 5.690 6.300 5.638 5.716 840 +0.62(+12.08%)
Oct 24, 2023 5.750 7.310 4.955 5.100 8,186 +0.10(+2.00%)
Oct 23, 2023 4.960 5.000 4.930 5.000 1,585 +0.05(+1.01%)
Oct 20, 2023 4.950 4.960 4.930 4.950 3,889 +0.15(+3.13%)
Oct 19, 2023 4.950 5.000 4.800 4.800 883 -0.20(-4.00%)
Oct 18, 2023 5.000 5.000 4.900 5.000 620 +0.20(+4.17%)
Oct 17, 2023 4.800 4.800 4.800 4.800 150 +0.05(+1.05%)
Oct 16, 2023 4.600 4.750 3.600 4.750 1,000 -0.23(-4.62%)
Oct 13, 2023 5.000 5.000 4.980 4.980 600 +0.00(+0.00%)
Oct 12, 2023 4.980 4.980 4.980 4.980 100 +0.15(+3.11%)
Oct 11, 2023 4.830 4.830 4.830 4.830 100 +0.83(+20.75%)
Oct 10, 2023 4.830 4.830 4.000 4.000 300 -0.05(-1.23%)
Oct 09, 2023 4.100 4.100 4.050 4.050 1,137 +0.05(+1.25%)
Oct 06, 2023 4.000 4.100 4.000 4.000 200 -0.06(-1.48%)
Oct 05, 2023 4.200 4.200 4.060 4.060 352 -0.94(-18.80%)
Oct 04, 2023 4.920 5.000 4.920 5.000 2,019 +0.10(+2.04%)
Oct 02, 2023 4.900 12 -0.08(-1.61%)
Sep 29, 2023 4.950 4.980 4.950 4.980 437 +0.00(+0.00%)
Sep 28, 2023 4.000 4.980 4.000 4.980 4,762 +0.77(+18.29%)
Sep 25, 2023 4.210 1 +0.13(+3.19%)
Sep 21, 2023 4.080 25 +0.13(+3.29%)
Sep 20, 2023 3.660 3.950 3.660 3.950 620 +0.54(+15.84%)
Sep 19, 2023 3.700 3.700 3.410 3.410 410 -0.53(-13.45%)
Sep 18, 2023 3.990 3.990 3.940 3.940 488 +0.34(+9.44%)
Sep 11, 2023 3.600 30 +0.05(+1.41%)
Sep 07, 2023 3.550 0 -0.26(-6.82%)
Sep 05, 2023 3.810 0 +0.01(+0.26%)
Aug 31, 2023 3.800 45 +0.20(+5.56%)
Aug 30, 2023 3.820 4.400 3.500 3.600 1,685 -0.80(-18.18%)
Aug 29, 2023 4.942 4.942 3.100 4.400 16,514 -0.60(-12.00%)
Aug 28, 2023 4.350 5.000 4.350 5.000 852 +0.65(+14.94%)
Aug 25, 2023 4.450 4.450 4.350 4.350 400 -0.10(-2.25%)
Aug 24, 2023 4.475 4.475 4.450 4.450 300 -0.15(-3.26%)
Aug 21, 2023 4.600 51 -1.25(-21.37%)
Aug 18, 2023 4.300 5.850 4.300 5.850 1,932 +1.10(+23.16%)
Aug 16, 2023 4.750 13 -0.10(-2.06%)
Aug 14, 2023 4.850 99 +1.50(+44.78%)
Aug 11, 2023 3.350 3.350 3.350 3.350 100 +0.00(+0.00%)
Aug 10, 2023 3.350 3.350 3.350 3.350 1,568 +0.04(+1.33%)
Aug 09, 2023 3.000 3.450 3.000 3.306 539 +0.36(+12.07%)
Aug 08, 2023 2.612 2.950 2.612 2.950 817 +0.46(+18.47%)
Aug 07, 2023 4.000 4.000 2.490 2.490 8,674 -1.31(-34.47%)
Aug 03, 2023 3.800 21 -0.18(-4.52%)
Aug 02, 2023 4.400 4.400 3.750 3.980 2,363 -0.62(-13.48%)
Aug 01, 2023 4.650 4.650 4.100 4.600 2,927 -0.30(-6.12%)
Jul 31, 2023 4.900 5.010 4.760 4.900 7,955 -0.30(-5.77%)
Jul 28, 2023 6.180 6.180 4.310 5.200 3,867 -1.65(-24.09%)
Jul 27, 2023 7.076 7.076 6.850 6.850 902 +0.70(+11.38%)
Jul 25, 2023 6.150 68 -1.40(-18.54%)
Jul 24, 2023 8.100 8.100 7.280 7.550 3,871 -0.57(-7.02%)
Jul 21, 2023 8.100 8.120 8.100 8.120 353 +0.03(+0.37%)
Jul 20, 2023 9.890 9.890 8.090 8.090 1,793 -1.71(-17.45%)
Jul 19, 2023 9.800 9.800 9.800 9.800 373 +0.07(+0.77%)
Jul 18, 2023 9.688 9.740 9.688 9.725 555 -0.18(-1.86%)
Jul 17, 2023 8.665 9.980 8.250 9.910 6,954 +1.81(+22.38%)
Jul 14, 2023 8.000 8.500 7.985 8.098 2,463 +0.19(+2.37%)
Jul 13, 2023 6.870 7.910 6.820 7.910 2,806 +1.05(+15.31%)
Jul 11, 2023 6.860 36 +0.36(+5.54%)
Jul 07, 2023 6.500 181 -0.05(-0.76%)
Jul 06, 2023 6.550 6.710 6.550 6.550 311 -0.15(-2.24%)
Jul 05, 2023 6.826 6.826 6.700 6.700 2,433 +0.00(+0.00%)
Jul 03, 2023 6.400 6.700 6.400 6.700 1,401 +0.80(+13.56%)
Jun 30, 2023 6.150 6.150 5.900 5.900 531 -0.55(-8.56%)
Jun 29, 2023 6.367 6.452 6.367 6.452 456 -0.04(-0.59%)
Jun 28, 2023 6.100 6.540 6.100 6.490 727 +0.49(+8.17%)
Jun 27, 2023 6.000 6.000 6.000 6.000 422 +0.34(+5.96%)
Jun 26, 2023 6.000 6.000 5.400 5.662 601 +0.26(+4.86%)
Jun 23, 2023 5.300 5.400 4.650 5.400 1,220 -0.35(-6.09%)
Jun 22, 2023 5.750 5.750 5.750 5.750 296 +0.44(+8.29%)
Jun 21, 2023 6.790 6.990 4.800 5.310 4,121 -0.88(-14.15%)
Jun 20, 2023 5.750 7.000 5.750 6.185 3,162 +0.93(+17.81%)
Jun 16, 2023 5.030 5.400 4.886 5.250 1,370 +0.45(+9.38%)
Jun 15, 2023 4.800 4.800 4.800 4.800 304 -3.70(-43.53%)
May 05, 2023 8.500 102 +0.00(+0.00%)
May 04, 2023 8.500 8.500 8.500 8.500 195 +0.00(+0.00%)
May 03, 2023 8.500 8.500 8.500 8.500 357 -0.75(-8.11%)
Apr 25, 2023 9.250 10 +1.05(+12.85%)
Apr 21, 2023 8.197 78 +0.12(+1.45%)
Apr 20, 2023 8.000 8.080 8.000 8.080 474 +0.13(+1.64%)
Apr 17, 2023 7.950 0 +0.20(+2.58%)
Apr 13, 2023 9.500 9.500 9.500 7.750 1,723 -0.90(-10.40%)
Apr 12, 2023 8.250 8.650 8.250 8.650 1,665 +0.05(+0.58%)
Apr 11, 2023 8.600 8.600 8.600 8.600 724 -1.40(-14.00%)
Apr 10, 2023 10.00 10.12 8.550 10.00 2,887 +0.00(+0.00%)
Apr 06, 2023 10.00 10.00 10.00 10.00 1,200 +1.25(+14.29%)
Mar 30, 2023 8.750 19 +1.50(+20.69%)
Mar 29, 2023 7.250 7.250 7.250 7.250 100 +0.05(+0.69%)
Mar 27, 2023 7.200 112 +1.91(+36.11%)
Mar 23, 2023 5.290 2 +0.08(+1.58%)
Mar 22, 2023 5.350 5.350 5.207 5.207 1,013 -0.34(-6.17%)
Mar 21, 2023 5.550 5.550 5.550 5.550 155 +0.05(+0.91%)
Mar 20, 2023 5.500 5.550 5.500 5.500 679 -0.30(-5.17%)
Mar 17, 2023 5.800 5.800 5.800 5.800 161 +0.20(+3.57%)
Mar 15, 2023 5.600 45 -0.15(-2.61%)
Mar 14, 2023 5.750 5.750 5.750 5.750 925 -0.25(-4.17%)
Mar 13, 2023 6.000 6.000 6.000 6.000 310 +0.50(+9.09%)
Mar 10, 2023 5.555 5.555 5.500 5.500 367 +0.04(+0.69%)
Mar 08, 2023 5.463 0 -0.32(-5.49%)
Mar 07, 2023 5.780 5.780 5.780 5.780 227 -0.16(-2.69%)
Mar 06, 2023 5.940 5.940 5.940 5.940 100 +0.08(+1.37%)
Mar 02, 2023 5.860 0 +0.08(+1.38%)
Mar 01, 2023 5.780 5.780 5.780 5.780 475 +0.00(+0.00%)
Feb 28, 2023 6.000 6.000 5.780 5.780 1,307 -0.24(-3.99%)
Feb 27, 2023 6.020 6.020 6.020 6.020 479 +0.19(+3.26%)
Feb 23, 2023 5.830 25 +0.08(+1.39%)
Feb 17, 2023 5.750 0 +0.05(+0.88%)
Feb 15, 2023 5.700 6 +0.07(+1.20%)
Feb 14, 2023 5.900 6.500 5.633 5.633 667 -0.57(-9.15%)
Feb 13, 2023 6.270 6.270 6.100 6.200 526 -0.30(-4.62%)
Feb 10, 2023 7.150 7.200 6.500 6.500 1,061 -0.70(-9.72%)
Feb 09, 2023 7.120 7.200 6.100 7.200 1,886 +0.70(+10.77%)
Feb 08, 2023 6.500 6.750 5.940 6.500 1,196 +0.00(+0.00%)
Feb 07, 2023 5.510 6.500 5.510 6.500 462 -0.50(-7.14%)
Feb 06, 2023 5.000 7.000 5.000 7.000 1,651 +2.00(+40.00%)
Feb 03, 2023 5.000 5.000 5.000 5.000 473 -1.25(-20.00%)
Feb 02, 2023 6.000 6.500 6.000 6.250 555 +0.75(+13.64%)
Feb 01, 2023 5.500 6.800 5.500 5.500 2,156 +0.35(+6.80%)
Jan 30, 2023 5.150 102 +0.01(+0.19%)
Jan 27, 2023 5.049 5.140 5.049 5.140 695 +0.54(+11.74%)
Jan 26, 2023 4.400 4.600 4.400 4.600 864 -0.10(-2.13%)
Jan 25, 2023 5.950 5.950 3.800 4.700 3,136 -1.30(-21.67%)
Jan 24, 2023 6.500 6.500 6.000 6.000 703 -0.50(-7.69%)
Jan 23, 2023 7.000 7.250 5.750 6.500 875 -0.75(-10.34%)
Jan 20, 2023 7.800 7.800 7.250 7.250 754 -0.55(-7.05%)
Jan 19, 2023 6.950 8.000 6.950 7.800 3,146 +2.70(+52.94%)
Jan 18, 2023 6.150 6.250 5.100 5.100 1,788 -0.90(-15.00%)
Jan 17, 2023 3.500 7.000 3.500 6.000 2,207 +2.75(+84.62%)
Jan 13, 2023 3.740 3.750 3.250 3.250 750 -0.03(-0.91%)
Jan 12, 2023 3.500 3.500 3.280 3.280 803 -0.02(-0.61%)
Jan 11, 2023 3.250 3.450 3.250 3.300 945 +0.00(+0.00%)
Jan 10, 2023 3.350 3.350 2.990 3.300 900 -0.20(-5.71%)
Jan 09, 2023 2.500 3.850 2.500 3.500 3,805 +1.05(+42.86%)
Jan 06, 2023 2.500 2.500 2.450 2.450 1,741 +0.69(+39.20%)
Jan 05, 2023 1.760 1.760 1.760 1.760 234 -0.02(-1.12%)
Jan 04, 2023 1.780 1.780 1.780 1.780 513 +0.02(+1.14%)
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.