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

Sintx Technologies Inc (NQ: SINT )

7.250 -0.470 (-6.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 29, 2024 0.1370 0.1399 0.1360 0.1377 759,776 +0.00(+0.36%)
Feb 28, 2024 0.1400 0.1440 0.1330 0.1372 962,240 -0.01(-3.92%)
Feb 27, 2024 0.1400 0.1456 0.1340 0.1428 1,247,865 +0.01(+4.31%)
Feb 26, 2024 0.1414 0.1450 0.1314 0.1369 2,359,068 -0.00(-3.05%)
Feb 23, 2024 0.1446 0.1446 0.1365 0.1412 1,088,516 +0.00(+0.86%)
Feb 22, 2024 0.1470 0.1489 0.1361 0.1400 3,535,724 -0.01(-6.35%)
Feb 21, 2024 0.1511 0.2298 0.1420 0.1495 25,159,892 +0.00(+1.22%)
Feb 20, 2024 0.1500 0.1500 0.1390 0.1477 825,204 +0.00(+2.14%)
Feb 16, 2024 0.1370 0.1500 0.1370 0.1446 1,285,065 -0.00(-0.75%)
Feb 15, 2024 0.1400 0.1600 0.1330 0.1457 5,283,804 +0.01(+8.41%)
Feb 14, 2024 0.1500 0.1534 0.1344 0.1344 1,319,576 -0.01(-7.05%)
Feb 13, 2024 0.1500 0.1573 0.1445 0.1446 1,567,467 -0.01(-3.86%)
Feb 12, 2024 0.1497 0.1590 0.1451 0.1504 1,794,871 +0.00(+2.66%)
Feb 09, 2024 0.1488 0.1505 0.1430 0.1465 2,033,531 -0.01(-8.49%)
Feb 08, 2024 0.1339 0.1699 0.1310 0.1601 5,534,259 +0.02(+17.20%)
Feb 07, 2024 0.1415 0.1415 0.1302 0.1366 1,987,708 -0.01(-4.07%)
Feb 06, 2024 0.1400 0.1446 0.1371 0.1424 1,749,708 -0.01(-4.11%)
Feb 05, 2024 0.1510 0.1538 0.1416 0.1485 2,725,276 -0.01(-4.38%)
Feb 02, 2024 0.1530 0.1629 0.1490 0.1553 3,426,075 +0.01(+3.53%)
Feb 01, 2024 0.1444 0.1611 0.1403 0.1500 4,700,989 -0.00(-2.60%)
Jan 31, 2024 0.2444 0.2769 0.1500 0.1540 37,051,104 -0.08(-34.50%)
Jan 30, 2024 0.2700 0.2720 0.2300 0.2351 8,227,188 -0.04(-13.69%)
Jan 29, 2024 0.2900 0.2900 0.2701 0.2724 318,696 -0.03(-9.14%)
Jan 26, 2024 0.3060 0.3060 0.2851 0.2998 61,547 +0.01(+3.81%)
Jan 25, 2024 0.2983 0.2983 0.2790 0.2888 194,064 -0.02(-7.70%)
Jan 24, 2024 0.3200 0.3250 0.3107 0.3129 56,596 +0.00(+0.13%)
Jan 23, 2024 0.3200 0.3200 0.3010 0.3125 52,261 +0.00(+0.81%)
Jan 22, 2024 0.2900 0.3199 0.2920 0.3100 83,751 +0.01(+4.77%)
Jan 19, 2024 0.2960 0.3075 0.2950 0.2959 60,272 -0.00(-0.70%)
Jan 18, 2024 0.3000 0.3098 0.2980 0.2980 91,540 -0.00(-0.20%)
Jan 17, 2024 0.3159 0.3224 0.2881 0.2986 420,112 -0.03(-9.52%)
Jan 16, 2024 0.3430 0.3430 0.3220 0.3300 456,412 -0.03(-8.08%)
Jan 12, 2024 0.3700 0.3880 0.3500 0.3590 273,984 -0.02(-5.82%)
Jan 11, 2024 0.3910 0.3919 0.3700 0.3812 187,096 -0.01(-2.73%)
Jan 10, 2024 0.4000 0.4070 0.3601 0.3919 506,536 +0.01(+1.79%)
Jan 09, 2024 0.3925 0.3993 0.3821 0.3850 243,621 -0.01(-1.79%)
Jan 08, 2024 0.3900 0.4020 0.3893 0.3920 448,058 -0.02(-3.73%)
Jan 05, 2024 0.4140 0.4260 0.3820 0.4072 4,305,099 -0.00(-0.54%)
Jan 04, 2024 0.3901 0.4098 0.3900 0.4094 377,614 +0.01(+3.36%)
Jan 03, 2024 0.3900 0.4100 0.3900 0.3961 230,640 +0.01(+2.35%)
Jan 02, 2024 0.3900 0.4001 0.3800 0.3870 342,425 +0.01(+1.47%)
Dec 29, 2023 0.3917 0.4085 0.3650 0.3814 935,246 -0.01(-3.03%)
Dec 28, 2023 0.3900 0.3999 0.3691 0.3933 445,271 -0.01(-3.25%)
Dec 27, 2023 0.4507 0.4517 0.3910 0.4065 775,326 -0.07(-14.44%)
Dec 26, 2023 0.4750 0.5290 0.4050 0.4751 2,387,190 +0.01(+1.09%)
Dec 22, 2023 0.3711 0.4800 0.3651 0.4700 2,589,829 +0.10(+28.73%)
Dec 21, 2023 0.3750 0.3750 0.3556 0.3651 188,880 -0.01(-1.62%)
Dec 20, 2023 0.4450 0.4450 0.3700 0.3711 1,974,415 -0.05(-12.66%)
Dec 19, 2023 0.3600 0.4800 0.3510 0.4249 1,921,515 +0.07(+21.37%)
Dec 18, 2023 0.3900 0.3980 0.3451 0.3501 117,567 -0.04(-10.32%)
Dec 15, 2023 0.3970 0.3997 0.3900 0.3904 23,499 -0.00(-1.16%)
Dec 14, 2023 0.3989 0.3999 0.3837 0.3950 61,872 +0.01(+1.75%)
Dec 13, 2023 0.3810 0.4011 0.3750 0.3882 81,174 -0.00(-0.97%)
Dec 12, 2023 0.4020 0.4020 0.3800 0.3920 69,277 -0.02(-3.78%)
Dec 11, 2023 0.4103 0.4200 0.4000 0.4074 54,960 -0.02(-3.69%)
Dec 08, 2023 0.3880 0.4250 0.3830 0.4230 179,001 +0.03(+6.31%)
Dec 07, 2023 0.4154 0.4154 0.3707 0.3979 228,300 -0.02(-5.26%)
Dec 06, 2023 0.3700 0.4383 0.3700 0.4200 547,285 +0.04(+11.26%)
Dec 05, 2023 0.3860 0.3860 0.3601 0.3775 294,241 -0.01(-1.95%)
Dec 04, 2023 0.3889 0.3889 0.3700 0.3850 324,667 +0.01(+1.96%)
Dec 01, 2023 0.3396 0.3895 0.3350 0.3776 418,767 +0.03(+7.85%)
Nov 30, 2023 0.3760 0.3780 0.3459 0.3501 172,523 -0.01(-2.78%)
Nov 29, 2023 0.3695 0.3748 0.3600 0.3601 235,420 -0.04(-8.93%)
Nov 28, 2023 0.3900 0.4020 0.3900 0.3954 68,848 +0.01(+1.36%)
Nov 27, 2023 0.4005 0.4099 0.3880 0.3901 89,693 -0.02(-4.85%)
Nov 24, 2023 0.3728 0.4100 0.3728 0.4100 54,606 +0.03(+9.16%)
Nov 22, 2023 0.4000 0.4177 0.3749 0.3756 683,083 -0.01(-3.12%)
Nov 21, 2023 0.4300 0.4500 0.3707 0.3877 203,405 -0.04(-8.78%)
Nov 20, 2023 0.4224 0.4310 0.4000 0.4250 112,163 -0.01(-2.39%)
Nov 17, 2023 0.4376 0.4600 0.4300 0.4354 108,851 +0.01(+2.21%)
Nov 16, 2023 0.4500 0.4500 0.3801 0.4260 232,708 +0.01(+2.16%)
Nov 15, 2023 0.4741 0.5000 0.4101 0.4170 281,915 -0.05(-9.88%)
Nov 14, 2023 0.4990 0.5143 0.4500 0.4627 250,316 -0.03(-6.53%)
Nov 13, 2023 0.4100 0.5300 0.4100 0.4950 464,797 +0.09(+21.29%)
Nov 10, 2023 0.3990 0.5100 0.3939 0.4081 569,082 +0.02(+4.64%)
Nov 09, 2023 0.3700 0.3976 0.3600 0.3900 360,392 +0.02(+6.53%)
Nov 08, 2023 0.3606 0.3976 0.3400 0.3661 245,993 +0.00(+0.00%)
Nov 07, 2023 0.4299 0.4300 0.3501 0.3661 1,123,742 -0.03(-8.48%)
Nov 06, 2023 0.4260 0.4260 0.4000 0.4000 75,248 -0.02(-3.96%)
Nov 03, 2023 0.4201 0.4274 0.4155 0.4165 236,476 -0.00(-0.62%)
Nov 02, 2023 0.4500 0.4700 0.4002 0.4191 178,287 -0.03(-6.93%)
Nov 01, 2023 0.4600 0.4870 0.4400 0.4503 8,435 -0.01(-2.72%)
Oct 31, 2023 0.4300 0.4804 0.4303 0.4629 48,228 +0.02(+5.18%)
Oct 30, 2023 0.4500 0.4620 0.4400 0.4401 95,467 +0.01(+1.80%)
Oct 27, 2023 0.4300 0.4400 0.4300 0.4323 15,013 +0.00(+0.51%)
Oct 26, 2023 0.4462 0.4500 0.4179 0.4301 125,897 -0.00(-0.37%)
Oct 25, 2023 0.4500 0.4501 0.4250 0.4317 75,862 -0.01(-2.24%)
Oct 24, 2023 0.5000 0.5298 0.4200 0.4416 275,747 -0.09(-17.09%)
Oct 23, 2023 0.6090 0.6120 0.5325 0.5326 178,322 -0.05(-8.35%)
Oct 20, 2023 0.5940 0.6200 0.5601 0.5811 114,416 +0.02(+3.49%)
Oct 19, 2023 0.6200 0.6200 0.5600 0.5615 72,069 -0.06(-9.08%)
Oct 18, 2023 0.6600 0.6648 0.6100 0.6176 41,181 -0.04(-6.58%)
Oct 17, 2023 0.7301 0.7680 0.5800 0.6611 216,013 -0.07(-9.45%)
Oct 16, 2023 0.7795 0.7500 0.7200 0.7301 19,550 -0.02(-3.17%)
Oct 13, 2023 0.7585 0.7739 0.6800 0.7540 138,305 -0.03(-3.58%)
Oct 12, 2023 0.8070 0.8800 0.7820 0.7820 118,304 -0.02(-2.49%)
Oct 11, 2023 0.8605 0.9000 0.7550 0.8020 920,006 -0.01(-1.82%)
Oct 10, 2023 0.7400 0.8400 0.7401 0.8169 199,552 +0.08(+10.24%)
Oct 09, 2023 0.7700 0.7998 0.7312 0.7410 15,745 -0.02(-2.50%)
Oct 06, 2023 0.7876 0.7876 0.7501 0.7600 11,484 +0.01(+1.32%)
Oct 05, 2023 0.7800 0.8099 0.7500 0.7501 31,465 -0.01(-1.29%)
Oct 04, 2023 0.7500 0.7700 0.7350 0.7599 16,053 -0.00(-0.05%)
Oct 03, 2023 0.7700 0.7800 0.7600 0.7603 20,618 -0.05(-6.02%)
Oct 02, 2023 0.8101 0.8101 0.7700 0.8090 19,983 -0.00(-0.12%)
Sep 29, 2023 0.8001 0.8101 0.7300 0.8100 51,673 +0.03(+3.54%)
Sep 28, 2023 0.7740 0.8200 0.7740 0.7823 17,073 -0.01(-1.29%)
Sep 27, 2023 0.7900 0.8500 0.7900 0.7925 19,382 -0.01(-0.94%)
Sep 26, 2023 0.7925 0.8380 0.7925 0.8000 14,323 -0.01(-1.23%)
Sep 25, 2023 0.7900 0.8448 0.8100 0.8100 18,494 -0.02(-1.83%)
Sep 22, 2023 0.8050 0.8700 0.7775 0.8251 44,191 -0.02(-1.79%)
Sep 21, 2023 0.8600 0.9000 0.8100 0.8401 64,597 -0.04(-4.56%)
Sep 20, 2023 0.9100 0.9400 0.8800 0.8802 18,907 -0.03(-3.24%)
Sep 19, 2023 0.9100 0.9500 0.8804 0.9097 11,136 -0.05(-5.23%)
Sep 18, 2023 0.9790 0.9900 0.9400 0.9599 7,902 -0.02(-1.95%)
Sep 15, 2023 0.9900 0.9900 0.8600 0.9790 48,918 +0.03(+3.60%)
Sep 14, 2023 0.9850 1.040 0.9200 0.9450 66,095 -0.04(-3.57%)
Sep 13, 2023 1.020 1.060 0.9800 0.9800 18,369 -0.01(-1.08%)
Sep 12, 2023 0.9500 1.006 0.9500 0.9907 7,718 +0.00(+0.00%)
Sep 11, 2023 0.9600 1.010 0.9500 0.9907 14,726 +0.01(+1.06%)
Sep 08, 2023 1.020 1.030 0.9500 0.9803 13,525 -0.05(-4.55%)
Sep 07, 2023 0.9148 1.080 0.9000 1.027 95,786 +0.08(+7.90%)
Sep 06, 2023 0.9600 0.9600 0.9020 0.9518 33,253 +0.02(+2.30%)
Sep 05, 2023 1.000 1.000 0.9100 0.9304 22,787 -0.03(-3.08%)
Sep 01, 2023 0.9500 0.9774 0.9500 0.9600 31,942 +0.02(+2.13%)
Aug 31, 2023 0.9500 0.9850 0.9210 0.9400 15,817 -0.04(-3.59%)
Aug 30, 2023 0.9356 1.042 0.8911 0.9750 42,147 +0.06(+6.14%)
Aug 29, 2023 0.9000 0.9250 0.8850 0.9186 25,143 +0.03(+3.21%)
Aug 28, 2023 0.9200 0.9200 0.8550 0.8900 28,849 -0.00(-0.20%)
Aug 25, 2023 0.9000 0.9201 0.8911 0.8918 23,081 -0.03(-3.07%)
Aug 24, 2023 0.9500 0.9713 0.8750 0.9200 78,688 -0.04(-4.37%)
Aug 23, 2023 0.9800 1.032 0.9500 0.9620 78,102 -0.02(-1.88%)
Aug 22, 2023 0.9600 1.110 0.9400 0.9804 152,685 +0.00(+0.14%)
Aug 21, 2023 0.9814 1.020 0.9500 0.9790 46,965 +0.03(+3.05%)
Aug 18, 2023 1.070 1.070 0.9100 0.9500 186,188 -0.13(-12.04%)
Aug 17, 2023 1.140 1.180 1.050 1.080 375,017 -0.11(-9.24%)
Aug 16, 2023 1.240 1.240 1.160 1.190 30,330 -0.06(-4.80%)
Aug 15, 2023 1.260 1.260 1.220 1.250 14,572 +0.00(+0.00%)
Aug 14, 2023 1.240 1.260 1.217 1.250 15,054 +0.04(+3.31%)
Aug 11, 2023 1.220 1.220 1.172 1.210 35,441 +0.01(+0.83%)
Aug 10, 2023 1.160 1.230 1.160 1.200 69,128 +0.01(+0.84%)
Aug 09, 2023 1.250 1.260 1.160 1.190 147,673 -0.09(-7.03%)
Aug 08, 2023 1.330 1.330 1.250 1.280 47,793 -0.02(-1.54%)
Aug 07, 2023 1.340 1.350 1.280 1.300 92,238 -0.06(-4.41%)
Aug 04, 2023 1.320 1.400 1.320 1.360 25,286 +0.01(+0.74%)
Aug 03, 2023 1.310 1.380 1.270 1.350 84,183 +0.03(+2.27%)
Aug 02, 2023 1.480 1.480 1.310 1.320 138,115 -0.16(-10.81%)
Aug 01, 2023 1.550 1.560 1.480 1.480 24,321 -0.05(-3.27%)
Jul 31, 2023 1.590 1.620 1.510 1.530 60,405 -0.04(-2.55%)
Jul 28, 2023 1.550 1.580 1.500 1.570 44,811 +0.05(+3.29%)
Jul 27, 2023 1.560 1.600 1.520 1.520 29,078 -0.03(-1.94%)
Jul 26, 2023 1.590 1.610 1.490 1.550 63,083 -0.06(-3.73%)
Jul 25, 2023 1.720 1.720 1.570 1.610 74,725 -0.08(-4.73%)
Jul 24, 2023 1.660 1.820 1.650 1.690 154,559 +0.01(+0.60%)
Jul 21, 2023 1.730 1.730 1.600 1.680 225,053 +0.01(+0.60%)
Jul 20, 2023 1.420 1.750 1.400 1.670 530,997 +0.27(+19.29%)
Jul 19, 2023 1.405 1.420 1.380 1.400 24,718 +0.01(+0.72%)
Jul 18, 2023 1.460 1.470 1.390 1.390 70,643 -0.07(-4.79%)
Jul 17, 2023 1.500 1.500 1.430 1.460 23,908 +0.01(+0.69%)
Jul 14, 2023 1.500 1.500 1.385 1.450 67,710 +0.02(+1.40%)
Jul 13, 2023 1.490 1.500 1.370 1.430 98,583 +0.04(+2.88%)
Jul 12, 2023 1.400 1.410 1.370 1.390 33,207 -0.01(-0.71%)
Jul 11, 2023 1.430 1.430 1.370 1.400 64,215 -0.00(-0.01%)
Jul 10, 2023 1.380 1.430 1.344 1.400 47,528 +0.06(+4.48%)
Jul 07, 2023 1.260 1.350 1.250 1.340 116,571 +0.10(+8.06%)
Jul 06, 2023 1.250 1.265 1.222 1.240 32,906 +0.00(+0.00%)
Jul 05, 2023 1.220 1.280 1.220 1.240 60,703 -0.05(-3.88%)
Jul 03, 2023 1.210 1.290 1.210 1.290 29,581 +0.06(+4.88%)
Jun 30, 2023 1.270 1.290 1.190 1.230 69,495 -0.02(-1.60%)
Jun 29, 2023 1.270 1.280 1.230 1.250 23,724 -0.01(-0.79%)
Jun 28, 2023 1.210 1.280 1.179 1.260 70,385 +0.03(+2.44%)
Jun 27, 2023 1.290 1.291 1.110 1.230 270,012 -0.03(-2.38%)
Jun 26, 2023 1.390 1.410 1.250 1.260 107,702 -0.11(-8.03%)
Jun 23, 2023 1.430 1.430 1.340 1.370 67,121 -0.06(-4.20%)
Jun 22, 2023 1.420 1.450 1.350 1.430 58,952 +0.03(+2.14%)
Jun 21, 2023 1.480 1.480 1.400 1.400 34,954 -0.11(-7.28%)
Jun 20, 2023 1.440 1.525 1.440 1.510 37,896 +0.08(+5.59%)
Jun 16, 2023 1.550 1.550 1.430 1.430 109,600 -0.12(-7.74%)
Jun 15, 2023 1.560 1.590 1.500 1.550 87,507 +0.03(+1.97%)
Jun 14, 2023 1.660 1.680 1.510 1.520 102,220 -0.12(-7.32%)
Jun 13, 2023 1.600 1.670 1.600 1.640 59,749 +0.04(+2.50%)
Jun 12, 2023 1.580 1.647 1.540 1.600 191,347 -0.02(-1.23%)
Jun 09, 2023 1.630 1.640 1.570 1.620 183,001 -0.01(-0.61%)
Jun 08, 2023 1.600 1.630 1.502 1.630 93,473 +0.09(+5.84%)
Jun 07, 2023 1.410 1.540 1.382 1.540 86,523 +0.15(+10.79%)
Jun 06, 2023 1.360 1.430 1.360 1.390 112,380 -0.01(-0.71%)
Jun 05, 2023 1.450 1.481 1.380 1.400 70,431 -0.05(-3.45%)
Jun 02, 2023 1.500 1.500 1.440 1.450 57,185 -0.04(-2.68%)
Jun 01, 2023 1.440 1.508 1.440 1.490 21,242 +0.02(+1.36%)
May 31, 2023 1.430 1.490 1.410 1.470 55,460 +0.04(+2.80%)
May 30, 2023 1.390 1.527 1.360 1.430 126,056 +0.05(+3.62%)
May 26, 2023 1.340 1.427 1.340 1.380 40,776 -0.01(-0.72%)
May 25, 2023 1.330 1.440 1.323 1.390 46,193 +0.04(+2.96%)
May 24, 2023 1.370 1.409 1.312 1.350 90,758 -0.03(-2.17%)
May 23, 2023 1.450 1.480 1.380 1.380 73,479 -0.11(-7.38%)
May 22, 2023 1.490 1.510 1.440 1.490 44,208 -0.01(-0.67%)
May 19, 2023 1.480 1.550 1.460 1.500 63,414 +0.03(+2.04%)
May 18, 2023 1.510 1.545 1.420 1.470 84,989 -0.04(-2.65%)
May 17, 2023 1.560 1.570 1.490 1.510 43,051 +0.03(+2.03%)
May 16, 2023 1.560 1.590 1.450 1.480 131,973 -0.02(-1.33%)
May 15, 2023 1.430 1.710 1.410 1.500 412,759 +0.07(+4.90%)
May 12, 2023 1.480 1.480 1.390 1.430 90,466 +0.06(+4.38%)
May 11, 2023 1.410 1.440 1.360 1.370 79,467 -0.07(-4.86%)
May 10, 2023 1.430 1.470 1.360 1.440 116,771 -0.03(-2.04%)
May 09, 2023 1.470 1.500 1.420 1.470 39,922 +0.00(+0.00%)
May 08, 2023 1.410 1.480 1.410 1.470 41,450 +0.03(+2.08%)
May 05, 2023 1.380 1.440 1.380 1.440 85,453 +0.06(+4.35%)
May 04, 2023 1.460 1.480 1.370 1.380 136,776 -0.08(-5.48%)
May 03, 2023 1.520 1.540 1.440 1.460 120,146 -0.08(-5.19%)
May 02, 2023 1.490 1.550 1.488 1.540 102,234 +0.02(+1.32%)
May 01, 2023 1.560 1.600 1.430 1.520 219,715 -0.08(-5.00%)
Apr 28, 2023 1.610 1.611 1.550 1.600 169,062 -0.02(-1.54%)
Apr 27, 2023 1.600 1.679 1.600 1.625 106,431 +0.04(+2.85%)
Apr 26, 2023 1.650 1.650 1.575 1.580 50,361 -0.04(-2.47%)
Apr 25, 2023 1.620 1.650 1.600 1.620 58,211 -0.02(-1.22%)
Apr 24, 2023 1.800 1.800 1.550 1.640 204,635 -0.17(-9.39%)
Apr 21, 2023 1.750 1.820 1.720 1.810 51,131 +0.04(+2.26%)
Apr 20, 2023 2.130 2.130 1.710 1.770 323,751 -0.32(-15.31%)
Apr 19, 2023 1.930 2.150 1.920 2.090 425,027 +0.09(+4.50%)
Apr 18, 2023 1.900 2.190 1.877 2.000 738,599 +0.10(+5.26%)
Apr 17, 2023 1.730 1.940 1.700 1.900 478,276 +0.15(+8.57%)
Apr 14, 2023 1.680 1.800 1.614 1.750 216,276 +0.09(+5.42%)
Apr 13, 2023 1.580 1.700 1.580 1.660 124,831 +0.08(+5.06%)
Apr 12, 2023 1.580 1.620 1.570 1.580 98,329 -0.01(-0.63%)
Apr 11, 2023 1.550 1.669 1.550 1.590 188,485 -0.03(-1.85%)
Apr 10, 2023 1.600 1.630 1.540 1.620 154,698 +0.04(+2.53%)
Apr 06, 2023 1.620 1.650 1.550 1.580 294,836 -0.08(-4.82%)
Apr 05, 2023 1.790 1.810 1.610 1.660 451,883 -0.17(-9.29%)
Apr 04, 2023 1.890 1.937 1.810 1.830 218,524 -0.07(-3.68%)
Apr 03, 2023 2.020 2.020 1.840 1.900 290,911 -0.15(-7.32%)
Mar 31, 2023 1.990 2.130 1.950 2.050 215,412 +0.03(+1.49%)
Mar 30, 2023 2.200 2.268 1.910 2.020 692,743 -0.31(-13.30%)
Mar 29, 2023 2.250 2.390 2.230 2.330 288,968 +0.06(+2.64%)
Mar 28, 2023 2.370 2.446 2.250 2.270 220,365 -0.11(-4.62%)
Mar 27, 2023 2.340 2.470 2.220 2.380 422,618 +0.10(+4.39%)
Mar 24, 2023 2.210 2.300 2.210 2.280 111,140 +0.05(+2.24%)
Mar 23, 2023 2.200 2.290 2.160 2.230 257,201 +0.02(+0.90%)
Mar 22, 2023 2.230 2.355 2.200 2.210 395,389 +0.00(+0.00%)
Mar 21, 2023 2.220 2.270 2.130 2.210 428,227 -0.02(-0.90%)
Mar 20, 2023 2.290 2.290 2.190 2.230 259,765 -0.04(-1.76%)
Mar 17, 2023 2.400 2.440 2.180 2.270 471,228 -0.18(-7.35%)
Mar 16, 2023 2.490 2.531 2.360 2.450 299,291 +0.01(+0.41%)
Mar 15, 2023 2.500 2.568 2.410 2.440 348,293 -0.27(-9.96%)
Mar 14, 2023 2.300 2.768 2.300 2.710 773,830 +0.42(+18.60%)
Mar 13, 2023 2.400 2.420 2.129 2.285 845,469 -0.24(-9.68%)
Mar 10, 2023 3.100 3.135 2.460 2.530 1,944,170 -0.56(-18.12%)
Mar 09, 2023 3.300 3.670 3.020 3.090 4,023,384 -0.24(-7.21%)
Mar 08, 2023 2.850 3.550 2.700 3.330 7,645,257 +0.59(+21.53%)
Mar 07, 2023 2.620 2.740 2.480 2.740 473,336 +0.13(+4.98%)
Mar 06, 2023 2.660 2.670 2.400 2.610 410,900 -0.07(-2.61%)
Mar 03, 2023 2.750 2.860 2.625 2.680 686,981 -0.07(-2.55%)
Mar 02, 2023 2.610 2.840 2.600 2.750 773,410 +0.10(+3.77%)
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.