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

(NY: DMA )

7.660 -0.090 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2022 7.824 8.077 7.649 7.780 39,170 -0.04(-0.56%)
Mar 30, 2022 7.649 7.824 7.649 7.824 13,086 +0.13(+1.70%)
Mar 29, 2022 7.396 7.702 7.352 7.693 5,910 +0.00(+0.00%)
Mar 28, 2022 7.238 7.693 7.238 7.693 29,156 +0.17(+2.21%)
Mar 25, 2022 7.518 7.527 7.343 7.527 3,986 +0.04(+0.58%)
Mar 24, 2022 7.431 7.562 7.317 7.483 5,155 +0.05(+0.70%)
Mar 23, 2022 7.500 7.500 7.431 7.431 729 +0.02(+0.24%)
Mar 22, 2022 7.229 7.553 7.229 7.413 38,751 +0.05(+0.71%)
Mar 21, 2022 7.273 7.413 7.273 7.361 5,472 +0.06(+0.84%)
Mar 18, 2022 7.256 7.343 7.256 7.299 3,272 -0.07(-0.96%)
Mar 17, 2022 7.240 7.379 7.240 7.370 16,050 +0.08(+1.07%)
Mar 16, 2022 7.335 7.335 7.188 7.292 4,835 +0.10(+1.45%)
Mar 15, 2022 7.188 7.379 7.005 7.188 7,780 +0.01(+0.12%)
Mar 14, 2022 7.248 7.283 6.997 7.179 8,508 -0.03(-0.48%)
Mar 11, 2022 7.379 7.379 7.214 7.214 3,629 -0.10(-1.42%)
Mar 10, 2022 7.266 7.318 7.266 7.318 1,976 -0.00(-0.06%)
Mar 09, 2022 7.162 7.322 7.162 7.322 4,666 +0.21(+2.99%)
Mar 08, 2022 6.979 7.153 6.979 7.110 17,655 +0.03(+0.37%)
Mar 07, 2022 7.031 7.127 7.031 7.084 8,090 -0.06(-0.85%)
Mar 04, 2022 7.162 7.162 6.962 7.144 13,845 +0.10(+1.35%)
Mar 03, 2022 6.788 7.093 6.788 7.049 17,535 +0.22(+3.18%)
Mar 02, 2022 6.771 6.858 6.771 6.832 14,593 +0.13(+1.94%)
Mar 01, 2022 6.814 6.841 6.649 6.702 11,523 -0.10(-1.40%)
Feb 28, 2022 7.101 7.101 6.745 6.797 9,901 -0.06(-0.89%)
Feb 25, 2022 6.684 6.858 6.641 6.858 7,032 +0.31(+4.77%)
Feb 24, 2022 6.771 6.866 6.189 6.545 23,065 -0.36(-5.28%)
Feb 23, 2022 6.927 6.953 6.780 6.910 10,955 +0.11(+1.66%)
Feb 22, 2022 6.997 7.144 6.736 6.797 17,277 -0.27(-3.87%)
Feb 18, 2022 7.070 0 -0.00(-0.06%)
Feb 17, 2022 7.031 7.162 6.997 7.075 5,363 -0.01(-0.13%)
Feb 16, 2022 7.101 7.101 6.989 7.084 9,345 +0.05(+0.74%)
Feb 15, 2022 6.963 7.135 6.911 7.032 7,744 +0.10(+1.49%)
Feb 14, 2022 7.032 7.144 6.924 6.929 16,761 -0.12(-1.71%)
Feb 11, 2022 7.153 7.167 7.032 7.049 22,266 -0.19(-2.62%)
Feb 10, 2022 7.325 7.411 7.118 7.239 10,509 -0.14(-1.87%)
Feb 09, 2022 7.135 7.385 7.110 7.377 9,833 +0.05(+0.71%)
Feb 08, 2022 7.162 7.411 7.162 7.325 6,627 +0.01(+0.12%)
Feb 07, 2022 7.239 7.325 7.110 7.316 15,974 +0.03(+0.47%)
Feb 04, 2022 7.446 7.446 7.135 7.282 7,806 -0.27(-3.56%)
Feb 03, 2022 7.584 7.670 7.454 7.551 4,723 +0.05(+0.71%)
Feb 02, 2022 6.989 7.497 6.989 7.497 4,903 +0.46(+6.49%)
Feb 01, 2022 7.110 7.194 6.946 7.041 18,598 -0.08(-1.09%)
Jan 31, 2022 7.130 7.118 7.118 4,032 -0.09(-1.31%)
Jan 28, 2022 7.316 7.316 7.118 7.213 8,396 +0.09(+1.33%)
Jan 27, 2022 8.101 8.101 7.118 7.118 14,999 -0.70(-8.93%)
Jan 26, 2022 7.454 7.928 7.403 7.816 33,704 +0.07(+0.89%)
Jan 25, 2022 7.084 7.747 7.067 7.747 24,841 +0.66(+9.37%)
Jan 24, 2022 6.894 7.644 6.894 7.084 45,219 -0.06(-0.84%)
Jan 21, 2022 6.417 7.144 6.352 7.144 16,193 +0.93(+15.01%)
Jan 20, 2022 6.990 6.990 6.100 6.211 22,286 -0.77(-11.03%)
Jan 19, 2022 6.997 7.237 6.973 6.981 2,965 +0.01(+0.12%)
Jan 18, 2022 7.050 7.187 6.973 6.973 23,100 -0.10(-1.45%)
Jan 14, 2022 7.075 0 -0.55(-7.18%)
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.