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

1Life Healthcare Inc (NQ: ONEM )

16.47 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 21, 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 (%)
Feb 21, 2023 16.47 0 +0.46(+2.87%)
Feb 17, 2023 15.39 16.19 15.26 16.01 7,215,508 +0.66(+4.30%)
Feb 16, 2023 15.25 15.50 15.23 15.35 2,997,938 +0.00(+0.00%)
Feb 15, 2023 15.10 15.35 15.02 15.35 1,909,261 +0.25(+1.66%)
Feb 14, 2023 15.06 15.14 15.04 15.10 1,016,380 +0.01(+0.07%)
Feb 13, 2023 15.10 15.18 15.05 15.09 858,496 +0.01(+0.07%)
Feb 10, 2023 15.22 15.48 15.05 15.08 2,019,636 -0.14(-0.92%)
Feb 09, 2023 15.42 15.50 15.22 15.22 1,680,833 -0.17(-1.10%)
Feb 08, 2023 15.31 15.43 15.23 15.39 1,455,405 +0.04(+0.26%)
Feb 07, 2023 14.94 15.39 14.94 15.35 3,298,407 +0.38(+2.54%)
Feb 06, 2023 15.20 15.25 14.90 14.97 4,259,802 -0.32(-2.09%)
Feb 03, 2023 15.63 15.72 14.87 15.29 8,579,401 -0.33(-2.11%)
Feb 02, 2023 15.99 15.99 15.43 15.62 6,043,877 -0.30(-1.88%)
Feb 01, 2023 16.00 16.26 15.82 15.92 4,106,615 -0.07(-0.44%)
Jan 31, 2023 15.99 16.05 15.94 15.99 2,140,524 +0.00(+0.00%)
Jan 30, 2023 16.00 16.13 15.95 15.99 2,715,813 +0.02(+0.13%)
Jan 27, 2023 15.89 16.07 15.76 15.97 4,631,444 -0.01(-0.06%)
Jan 26, 2023 16.11 16.12 15.92 15.98 1,615,926 -0.11(-0.68%)
Jan 25, 2023 16.03 16.18 15.86 16.09 2,561,008 +0.01(+0.06%)
Jan 24, 2023 16.24 16.28 16.05 16.08 1,764,968 -0.13(-0.80%)
Jan 23, 2023 16.43 16.43 16.21 16.21 1,501,487 -0.16(-0.98%)
Jan 20, 2023 16.18 16.40 16.13 16.37 1,619,774 +0.19(+1.17%)
Jan 19, 2023 16.20 16.26 16.13 16.18 1,777,507 +0.03(+0.19%)
Jan 18, 2023 16.19 16.24 16.08 16.15 3,567,868 -0.02(-0.12%)
Jan 17, 2023 16.40 16.44 16.14 16.17 3,187,017 -0.25(-1.52%)
Jan 13, 2023 16.56 16.56 16.40 16.42 2,462,883 -0.15(-0.91%)
Jan 12, 2023 16.64 16.66 16.52 16.57 2,051,425 -0.04(-0.24%)
Jan 11, 2023 16.53 16.63 16.45 16.61 2,199,408 +0.01(+0.06%)
Jan 10, 2023 16.42 16.62 16.39 16.60 1,790,653 +0.20(+1.22%)
Jan 09, 2023 16.54 16.54 16.36 16.40 1,604,742 -0.03(-0.18%)
Jan 06, 2023 16.56 16.61 16.23 16.43 6,076,603 -0.11(-0.67%)
Jan 05, 2023 16.55 16.62 16.52 16.54 1,840,592 -0.01(-0.06%)
Jan 04, 2023 16.68 16.68 16.51 16.55 1,845,774 -0.03(-0.18%)
Jan 03, 2023 16.71 16.77 16.57 16.58 1,828,581 -0.13(-0.78%)
Dec 30, 2022 16.65 16.79 16.60 16.71 1,638,786 +0.07(+0.42%)
Dec 29, 2022 16.75 16.86 16.63 16.64 1,598,496 -0.06(-0.36%)
Dec 28, 2022 16.62 16.75 16.60 16.70 1,013,070 +0.11(+0.66%)
Dec 27, 2022 16.75 16.77 16.59 16.59 1,740,858 -0.16(-0.96%)
Dec 23, 2022 16.75 16.82 16.74 16.75 646,202 -0.02(-0.12%)
Dec 22, 2022 16.82 16.87 16.67 16.77 865,435 -0.12(-0.71%)
Dec 21, 2022 16.75 16.91 16.74 16.89 889,388 +0.08(+0.48%)
Dec 20, 2022 16.67 16.84 16.67 16.81 1,337,525 +0.14(+0.84%)
Dec 19, 2022 16.87 16.91 16.67 16.67 2,354,132 -0.22(-1.30%)
Dec 16, 2022 16.92 16.97 16.86 16.89 4,707,668 -0.06(-0.35%)
Dec 15, 2022 16.97 17.00 16.92 16.95 2,335,035 -0.02(-0.12%)
Dec 14, 2022 16.84 17.00 16.83 16.97 5,767,600 +0.10(+0.59%)
Dec 13, 2022 16.79 16.89 16.79 16.87 2,371,915 +0.11(+0.66%)
Dec 12, 2022 16.66 16.78 16.63 16.76 1,311,816 +0.08(+0.48%)
Dec 09, 2022 16.61 16.70 16.60 16.68 1,026,547 +0.04(+0.24%)
Dec 08, 2022 16.59 16.67 16.56 16.64 3,226,990 +0.05(+0.30%)
Dec 07, 2022 16.55 16.64 16.55 16.59 2,310,430 +0.00(+0.00%)
Dec 06, 2022 16.55 16.72 16.55 16.59 5,575,313 -0.15(-0.90%)
Dec 05, 2022 16.91 16.94 16.73 16.74 3,174,720 -0.16(-0.95%)
Dec 02, 2022 16.90 17.00 16.88 16.90 1,428,263 -0.08(-0.47%)
Dec 01, 2022 16.95 17.00 16.92 16.98 2,624,614 -0.01(-0.06%)
Nov 30, 2022 16.85 16.99 16.84 16.99 2,604,011 +0.13(+0.77%)
Nov 29, 2022 16.78 16.86 16.74 16.86 1,299,506 +0.10(+0.60%)
Nov 28, 2022 16.89 16.93 16.74 16.76 1,931,207 -0.07(-0.42%)
Nov 25, 2022 16.80 16.85 16.75 16.83 378,999 -0.03(-0.18%)
Nov 23, 2022 16.75 16.93 16.71 16.86 3,091,076 +0.13(+0.78%)
Nov 22, 2022 16.57 16.73 16.57 16.73 1,245,989 +0.14(+0.84%)
Nov 21, 2022 16.67 16.67 16.54 16.59 1,963,895 -0.04(-0.24%)
Nov 18, 2022 16.79 16.80 16.60 16.63 2,809,516 -0.04(-0.24%)
Nov 17, 2022 16.67 16.79 16.66 16.67 2,855,139 -0.05(-0.30%)
Nov 16, 2022 16.81 16.83 16.63 16.72 3,357,366 -0.02(-0.12%)
Nov 15, 2022 16.93 16.93 16.70 16.74 3,664,502 -0.02(-0.12%)
Nov 14, 2022 16.85 16.90 16.75 16.76 1,367,793 -0.05(-0.30%)
Nov 11, 2022 16.85 16.87 16.75 16.81 2,065,583 -0.01(-0.06%)
Nov 10, 2022 17.00 17.02 16.80 16.82 4,513,641 -0.17(-1.00%)
Nov 09, 2022 16.96 17.01 16.91 16.99 7,987,547 +0.00(+0.00%)
Nov 08, 2022 17.03 17.03 16.95 16.99 1,996,200 +0.00(+0.00%)
Nov 07, 2022 16.98 17.04 16.83 16.99 3,620,506 +0.01(+0.06%)
Nov 04, 2022 16.90 17.00 16.90 16.98 1,837,696 +0.08(+0.47%)
Nov 03, 2022 16.95 16.95 16.86 16.90 4,415,661 -0.07(-0.41%)
Nov 02, 2022 17.10 17.11 16.97 16.97 2,854,246 -0.12(-0.70%)
Nov 01, 2022 17.12 17.13 17.08 17.09 2,429,125 -0.01(-0.06%)
Oct 31, 2022 17.02 17.10 17.01 17.10 2,840,513 +0.09(+0.53%)
Oct 28, 2022 17.05 17.08 16.95 17.01 8,121,205 -0.05(-0.29%)
Oct 27, 2022 17.05 17.08 16.97 17.06 3,319,492 +0.00(+0.00%)
Oct 26, 2022 17.08 17.10 17.05 17.06 3,183,735 -0.04(-0.23%)
Oct 25, 2022 17.10 17.10 17.06 17.10 3,796,709 +0.04(+0.23%)
Oct 24, 2022 17.08 17.10 17.06 17.06 2,033,650 -0.02(-0.12%)
Oct 21, 2022 17.08 17.12 17.07 17.08 2,105,284 +0.00(+0.00%)
Oct 20, 2022 17.09 17.13 17.06 17.08 1,738,213 -0.01(-0.06%)
Oct 19, 2022 17.06 17.10 17.04 17.09 1,806,444 +0.01(+0.06%)
Oct 18, 2022 17.06 17.11 17.06 17.08 2,337,024 +0.08(+0.47%)
Oct 17, 2022 17.05 17.09 16.98 17.00 3,190,274 -0.02(-0.12%)
Oct 14, 2022 17.10 17.10 17.00 17.02 2,236,151 -0.04(-0.23%)
Oct 13, 2022 16.97 17.10 16.95 17.06 2,834,249 +0.03(+0.18%)
Oct 12, 2022 17.09 17.12 17.00 17.03 2,212,161 -0.05(-0.29%)
Oct 11, 2022 17.06 17.14 17.03 17.08 2,908,576 -0.06(-0.35%)
Oct 10, 2022 16.97 17.14 16.96 17.14 1,915,762 +0.16(+0.94%)
Oct 07, 2022 17.07 17.09 16.95 16.98 4,379,600 -0.10(-0.59%)
Oct 06, 2022 17.10 17.15 17.04 17.08 4,524,073 +0.00(+0.00%)
Oct 05, 2022 17.14 17.17 17.07 17.08 5,273,580 -0.02(-0.12%)
Oct 04, 2022 17.25 17.26 17.08 17.10 10,067,744 -0.11(-0.64%)
Oct 03, 2022 17.16 17.26 17.13 17.21 2,392,101 +0.06(+0.35%)
Sep 30, 2022 17.14 17.25 17.14 17.15 3,018,818 -0.01(-0.06%)
Sep 29, 2022 17.12 17.20 17.09 17.16 1,951,534 +0.03(+0.18%)
Sep 28, 2022 17.09 17.16 17.09 17.13 1,847,928 +0.03(+0.18%)
Sep 27, 2022 17.15 17.20 17.08 17.10 2,403,224 -0.01(-0.06%)
Sep 26, 2022 17.08 17.17 17.08 17.11 4,028,972 +0.01(+0.06%)
Sep 23, 2022 17.14 17.20 17.10 17.10 1,950,220 -0.05(-0.29%)
Sep 22, 2022 17.12 17.26 17.11 17.15 2,040,354 +0.02(+0.12%)
Sep 21, 2022 17.15 17.23 17.06 17.13 3,082,615 +0.00(+0.00%)
Sep 20, 2022 17.07 17.27 17.06 17.13 4,625,839 +0.09(+0.53%)
Sep 19, 2022 17.05 17.08 17.02 17.04 2,719,639 -0.11(-0.64%)
Sep 16, 2022 17.08 17.15 17.00 17.15 2,972,312 +0.07(+0.41%)
Sep 15, 2022 17.12 17.23 17.05 17.08 2,362,834 -0.12(-0.70%)
Sep 14, 2022 17.07 17.20 17.05 17.20 3,033,334 +0.13(+0.76%)
Sep 13, 2022 17.06 17.12 17.03 17.07 3,314,044 -0.06(-0.35%)
Sep 12, 2022 17.08 17.18 17.05 17.13 1,792,001 +0.12(+0.71%)
Sep 09, 2022 17.16 17.27 17.01 17.01 1,879,044 -0.15(-0.87%)
Sep 08, 2022 17.05 17.16 17.00 17.16 3,721,289 +0.07(+0.41%)
Sep 07, 2022 17.05 17.20 17.01 17.09 4,124,920 +0.04(+0.23%)
Sep 06, 2022 17.02 17.17 16.93 17.05 8,023,427 -0.35(-2.01%)
Sep 02, 2022 17.25 17.41 17.20 17.40 2,409,619 +0.06(+0.35%)
Sep 01, 2022 17.20 17.35 17.15 17.34 3,423,414 +0.13(+0.76%)
Aug 31, 2022 17.40 17.41 17.15 17.21 2,937,962 -0.11(-0.64%)
Aug 30, 2022 17.37 17.37 17.25 17.32 1,895,530 +0.01(+0.06%)
Aug 29, 2022 17.39 17.44 17.30 17.31 2,167,718 -0.08(-0.46%)
Aug 26, 2022 17.51 17.55 17.36 17.39 1,963,349 -0.14(-0.80%)
Aug 25, 2022 17.45 17.55 17.42 17.53 3,831,891 +0.13(+0.75%)
Aug 24, 2022 17.44 17.45 17.27 17.40 5,624,266 -0.05(-0.29%)
Aug 23, 2022 17.36 17.48 17.33 17.45 2,510,455 +0.07(+0.40%)
Aug 22, 2022 17.24 17.41 17.22 17.38 3,629,401 +0.09(+0.52%)
Aug 19, 2022 17.20 17.34 17.19 17.29 3,777,391 +0.03(+0.17%)
Aug 18, 2022 17.25 17.30 17.19 17.26 2,553,439 +0.02(+0.12%)
Aug 17, 2022 17.15 17.33 17.14 17.24 5,897,735 +0.04(+0.23%)
Aug 16, 2022 17.17 17.21 17.10 17.20 3,997,853 +0.06(+0.35%)
Aug 15, 2022 17.09 17.23 17.05 17.14 2,980,304 -0.01(-0.06%)
Aug 12, 2022 17.06 17.16 17.02 17.15 4,644,618 +0.13(+0.76%)
Aug 11, 2022 17.04 17.10 17.00 17.02 7,117,772 +0.01(+0.06%)
Aug 10, 2022 16.97 17.05 16.96 17.01 9,686,238 +0.16(+0.95%)
Aug 09, 2022 16.85 16.92 16.79 16.85 4,248,393 +0.01(+0.06%)
Aug 08, 2022 16.95 17.00 16.84 16.84 5,073,322 -0.12(-0.71%)
Aug 05, 2022 16.86 16.98 16.82 16.96 3,527,252 +0.06(+0.36%)
Aug 04, 2022 17.00 17.10 16.89 16.90 4,888,401 -0.20(-1.17%)
Aug 03, 2022 16.97 17.10 16.93 17.10 9,084,343 +0.12(+0.71%)
Aug 02, 2022 16.92 17.01 16.82 16.98 6,273,813 +0.00(+0.00%)
Aug 01, 2022 16.91 17.00 16.85 16.98 4,584,635 +0.04(+0.24%)
Jul 29, 2022 16.95 17.00 16.85 16.94 6,286,774 -0.02(-0.12%)
Jul 28, 2022 16.92 16.99 16.81 16.96 6,511,478 +0.06(+0.36%)
Jul 27, 2022 16.90 17.02 16.79 16.90 10,506,139 +0.15(+0.90%)
Jul 26, 2022 16.97 17.01 16.66 16.75 16,511,438 -0.22(-1.30%)
Jul 25, 2022 17.08 17.11 16.93 16.97 14,771,288 -0.18(-1.05%)
Jul 22, 2022 17.15 17.28 17.08 17.15 14,736,560 -0.10(-0.58%)
Jul 21, 2022 16.97 17.27 16.90 17.25 79,185,104 +7.07(+69.45%)
Jul 20, 2022 9.920 10.37 9.860 10.18 1,688,894 +0.32(+3.25%)
Jul 19, 2022 9.620 9.890 9.350 9.860 1,516,708 +0.47(+5.01%)
Jul 18, 2022 10.35 10.42 9.360 9.390 1,444,385 -0.65(-6.47%)
Jul 15, 2022 9.530 10.06 9.190 10.04 1,618,226 +0.54(+5.68%)
Jul 14, 2022 9.540 9.600 9.260 9.500 1,421,481 -0.20(-2.06%)
Jul 13, 2022 9.450 10.13 9.310 9.700 1,334,100 -0.16(-1.62%)
Jul 12, 2022 10.27 10.53 9.700 9.860 2,368,967 -0.59(-5.60%)
Jul 11, 2022 11.22 11.50 10.39 10.45 1,676,658 -1.11(-9.57%)
Jul 08, 2022 11.31 11.74 11.12 11.55 2,340,694 +0.04(+0.35%)
Jul 07, 2022 10.62 11.54 10.49 11.51 3,095,332 +1.23(+11.96%)
Jul 06, 2022 10.25 10.66 10.13 10.28 3,127,744 -0.06(-0.58%)
Jul 05, 2022 8.010 10.40 7.860 10.34 13,696,332 +2.06(+24.88%)
Jul 01, 2022 7.860 8.350 7.860 8.280 1,389,362 +0.44(+5.61%)
Jun 30, 2022 8.090 8.280 7.760 7.840 1,611,380 -0.50(-6.00%)
Jun 29, 2022 8.370 8.490 8.180 8.340 1,079,701 -0.17(-2.00%)
Jun 28, 2022 8.980 9.170 8.470 8.510 1,303,005 -0.55(-6.07%)
Jun 27, 2022 9.160 9.315 8.655 9.060 1,873,094 -0.06(-0.66%)
Jun 24, 2022 9.290 9.495 8.820 9.120 12,790,912 -0.02(-0.22%)
Jun 23, 2022 8.490 9.140 8.490 9.140 1,761,627 +0.73(+8.68%)
Jun 22, 2022 7.900 8.645 7.900 8.410 1,991,103 +0.32(+3.96%)
Jun 21, 2022 8.090 8.470 7.940 8.090 1,910,173 +0.16(+2.02%)
Jun 17, 2022 7.430 8.070 7.420 7.930 3,596,870 +0.59(+8.04%)
Jun 16, 2022 7.000 7.380 6.925 7.340 2,325,095 -0.10(-1.34%)
Jun 15, 2022 6.970 7.600 6.960 7.440 3,028,954 +0.54(+7.83%)
Jun 14, 2022 7.010 7.090 6.510 6.900 1,684,840 -0.04(-0.58%)
Jun 13, 2022 7.390 7.675 6.880 6.940 2,203,970 -0.95(-12.04%)
Jun 10, 2022 7.800 8.170 7.715 7.890 2,326,525 -0.26(-3.19%)
Jun 09, 2022 8.450 8.580 8.130 8.150 1,458,991 -0.49(-5.67%)
Jun 08, 2022 8.430 8.820 8.400 8.640 1,442,997 +0.12(+1.41%)
Jun 07, 2022 8.220 8.770 8.220 8.520 1,814,362 +0.14(+1.67%)
Jun 06, 2022 8.500 8.690 8.205 8.380 2,152,629 +0.11(+1.33%)
Jun 03, 2022 8.620 8.760 8.175 8.270 1,817,886 -0.58(-6.55%)
Jun 02, 2022 7.790 8.900 7.695 8.850 2,518,398 +1.07(+13.75%)
Jun 01, 2022 8.550 8.740 7.720 7.780 2,739,329 -0.69(-8.15%)
May 31, 2022 8.690 8.890 8.260 8.470 2,401,594 -0.33(-3.75%)
May 27, 2022 8.680 9.015 8.535 8.800 1,999,095 +0.33(+3.90%)
May 26, 2022 8.310 8.620 8.120 8.470 2,428,485 +0.17(+2.05%)
May 25, 2022 8.120 8.535 8.030 8.300 2,208,312 +0.10(+1.22%)
May 24, 2022 8.570 8.570 8.085 8.200 1,828,837 -0.59(-6.71%)
May 23, 2022 8.930 8.930 8.409 8.790 2,332,118 -0.01(-0.11%)
May 20, 2022 8.950 9.080 8.230 8.800 1,850,895 +0.05(+0.57%)
May 19, 2022 8.070 9.010 8.070 8.750 2,114,421 +0.64(+7.89%)
May 18, 2022 8.290 8.630 8.005 8.110 1,618,634 -0.41(-4.81%)
May 17, 2022 8.260 8.635 8.100 8.520 2,305,965 +0.53(+6.63%)
May 16, 2022 8.220 8.735 7.950 7.990 1,934,600 -0.38(-4.54%)
May 13, 2022 7.260 8.385 7.180 8.370 4,085,619 +1.43(+20.61%)
May 12, 2022 6.030 6.960 5.940 6.940 3,938,504 +0.70(+11.22%)
May 11, 2022 6.640 6.860 6.205 6.240 3,101,025 -0.40(-6.02%)
May 10, 2022 6.930 7.350 6.050 6.640 3,040,080 -0.09(-1.34%)
May 09, 2022 7.460 7.480 6.545 6.730 3,514,647 -1.04(-13.38%)
May 06, 2022 7.980 7.990 7.320 7.770 3,045,644 -0.38(-4.66%)
May 05, 2022 8.060 8.540 7.830 8.150 3,624,830 +0.32(+4.09%)
May 04, 2022 7.580 7.900 6.980 7.830 3,115,702 +0.41(+5.53%)
May 03, 2022 7.480 7.640 7.090 7.420 2,267,238 -0.11(-1.46%)
May 02, 2022 7.030 7.620 6.930 7.530 3,499,452 +0.48(+6.81%)
Apr 29, 2022 7.520 7.760 7.030 7.050 2,656,812 -0.55(-7.24%)
Apr 28, 2022 7.650 7.750 6.950 7.600 2,837,229 -0.01(-0.13%)
Apr 27, 2022 7.860 8.140 7.550 7.610 2,652,189 -0.24(-3.06%)
Apr 26, 2022 8.340 8.430 7.800 7.850 2,109,278 -0.64(-7.54%)
Apr 25, 2022 8.320 8.590 8.180 8.490 1,765,588 +0.12(+1.43%)
Apr 22, 2022 8.850 9.000 8.190 8.370 1,733,365 -0.47(-5.32%)
Apr 21, 2022 9.930 10.18 8.740 8.840 1,921,937 -0.91(-9.33%)
Apr 20, 2022 10.11 10.25 9.730 9.750 1,207,150 -0.34(-3.37%)
Apr 19, 2022 9.800 10.35 9.620 10.09 1,086,943 +0.35(+3.59%)
Apr 18, 2022 10.31 10.31 9.585 9.740 1,481,894 -0.63(-6.08%)
Apr 14, 2022 10.73 10.84 10.26 10.37 1,152,069 -0.42(-3.89%)
Apr 13, 2022 10.47 11.00 10.33 10.79 1,203,804 +0.30(+2.86%)
Apr 12, 2022 10.80 11.22 10.38 10.49 1,651,070 +0.33(+3.25%)
Apr 11, 2022 10.09 10.34 9.780 10.16 1,469,700 -0.12(-1.17%)
Apr 08, 2022 10.74 10.79 10.22 10.28 1,699,560 -0.54(-4.99%)
Apr 07, 2022 10.87 11.08 10.38 10.82 1,294,945 -0.12(-1.10%)
Apr 06, 2022 10.95 11.07 10.41 10.94 1,569,644 -0.37(-3.27%)
Apr 05, 2022 11.97 12.06 11.14 11.31 1,142,687 -0.66(-5.51%)
Apr 04, 2022 11.63 12.06 11.43 11.97 1,801,542 +0.17(+1.44%)
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.