Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sequans Communications S A ADR
(NY:
SQNS
)
0.6400
+0.0406 (+6.77%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 23, 2024
0.6100
0.6964
0.5589
0.6400
157,722
+0.04(+6.77%)
May 22, 2024
0.7099
0.7300
0.5800
0.5994
440,578
-0.10(-14.36%)
May 21, 2024
0.5000
0.7100
0.5000
0.6999
832,764
+0.20(+40.54%)
May 20, 2024
0.5052
0.5500
0.4980
0.4980
202,742
-0.02(-4.19%)
May 17, 2024
0.5050
0.5781
0.5050
0.5198
195,743
+0.02(+4.00%)
May 16, 2024
0.4729
0.5050
0.4729
0.4998
129,607
+0.01(+2.63%)
May 15, 2024
0.4700
0.4987
0.4700
0.4870
70,830
+0.01(+2.53%)
May 14, 2024
0.5000
0.5000
0.4700
0.4750
107,541
-0.02(-4.79%)
May 13, 2024
0.5100
0.5100
0.4750
0.4989
37,894
+0.00(+0.00%)
May 10, 2024
0.4900
0.4989
0.4500
0.4989
107,838
+0.02(+4.70%)
May 09, 2024
0.5100
0.5100
0.4729
0.4765
47,098
-0.03(-5.08%)
May 08, 2024
0.5250
0.5250
0.4802
0.5020
160,814
-0.02(-3.46%)
May 07, 2024
0.5600
0.5600
0.5151
0.5200
62,502
-0.02(-4.41%)
May 06, 2024
0.5000
0.5463
0.5000
0.5440
38,513
-0.00(-0.46%)
May 03, 2024
0.4862
0.5518
0.4861
0.5465
137,878
+0.04(+7.18%)
May 02, 2024
0.4880
0.5100
0.4645
0.5099
66,560
+0.02(+3.66%)
May 01, 2024
0.5400
0.5498
0.4896
0.4919
64,591
+0.00(+0.39%)
Apr 30, 2024
0.5400
0.5400
0.4785
0.4900
71,158
-0.05(-8.41%)
Apr 29, 2024
0.5500
0.5500
0.5210
0.5350
109,588
+0.01(+1.87%)
Apr 26, 2024
0.5500
0.5558
0.5130
0.5252
53,287
+0.01(+2.40%)
Apr 25, 2024
0.5451
0.5616
0.5100
0.5129
163,012
-0.02(-3.12%)
Apr 24, 2024
0.4780
0.5298
0.4720
0.5294
60,062
+0.02(+3.76%)
Apr 23, 2024
0.4140
0.5135
0.4121
0.5102
208,140
+0.01(+1.23%)
Apr 22, 2024
0.5449
0.5549
0.5000
0.5040
115,669
-0.05(-9.19%)
Apr 19, 2024
0.5700
0.5709
0.5501
0.5550
33,733
-0.02(-3.23%)
Apr 18, 2024
0.6500
0.6500
0.5655
0.5735
221,280
+0.05(+8.82%)
Apr 17, 2024
0.5680
0.5734
0.5241
0.5270
196,635
-0.06(-9.90%)
Apr 16, 2024
0.5600
0.5850
0.5455
0.5849
94,454
+0.02(+4.45%)
Apr 15, 2024
0.5900
0.5900
0.5377
0.5600
205,078
-0.01(-1.58%)
Apr 12, 2024
0.5600
0.5797
0.5200
0.5690
280,199
+0.03(+5.37%)
Apr 11, 2024
0.5500
0.5500
0.5100
0.5400
152,168
+0.03(+5.63%)
Apr 10, 2024
0.6000
0.6000
0.5111
0.5112
80,247
-0.04(-7.39%)
Apr 09, 2024
0.5510
0.5790
0.5171
0.5520
374,361
+0.00(+0.18%)
Apr 08, 2024
0.5100
0.5616
0.5050
0.5510
482,389
+0.05(+10.20%)
Apr 05, 2024
0.5790
0.5790
0.4510
0.5000
567,148
-0.06(-10.87%)
Apr 04, 2024
0.4400
0.5790
0.4400
0.5610
930,324
+0.12(+26.15%)
Apr 03, 2024
0.3800
0.4548
0.3799
0.4447
756,744
+0.06(+15.81%)
Apr 02, 2024
0.3600
0.3942
0.3600
0.3840
585,911
+0.03(+9.65%)
Apr 01, 2024
0.4000
0.4289
0.3417
0.3502
507,922
-0.03(-9.04%)
Mar 28, 2024
0.4300
0.4300
0.3850
0.3850
356,298
-0.02(-3.75%)
Mar 27, 2024
0.4608
0.4608
0.3981
0.4000
238,936
+0.00(+0.00%)
Mar 26, 2024
0.4543
0.4594
0.3949
0.4000
509,215
-0.06(-12.20%)
Mar 25, 2024
0.4500
0.4672
0.4500
0.4556
80,323
-0.01(-2.02%)
Mar 22, 2024
0.5000
0.5000
0.4560
0.4650
92,440
-0.01(-1.17%)
Mar 21, 2024
0.4500
0.4816
0.4500
0.4705
198,467
+0.02(+3.84%)
Mar 20, 2024
0.4720
0.4863
0.4531
0.4531
205,647
-0.03(-6.11%)
Mar 19, 2024
0.4780
0.4884
0.4519
0.4826
81,898
-0.01(-1.71%)
Mar 18, 2024
0.4500
0.5189
0.4500
0.4910
992,523
+0.04(+9.11%)
Mar 15, 2024
0.5100
0.5100
0.4483
0.4500
474,292
-0.02(-4.11%)
Mar 14, 2024
0.5410
0.5410
0.4680
0.4693
473,813
-0.07(-13.09%)
Mar 13, 2024
0.5400
0.5400
0.5263
0.5400
187,041
-0.00(-0.37%)
Mar 12, 2024
0.5600
0.5699
0.5255
0.5420
367,110
-0.01(-2.36%)
Mar 11, 2024
0.6300
0.6393
0.5500
0.5551
427,269
-0.05(-8.25%)
Mar 08, 2024
0.5500
0.6140
0.5500
0.6050
869,466
+0.04(+8.04%)
Mar 07, 2024
0.7000
0.7358
0.5500
0.5600
1,038,740
-0.16(-22.44%)
Mar 06, 2024
0.7287
0.7546
0.7000
0.7220
431,690
+0.01(+2.06%)
Mar 05, 2024
0.7500
0.7500
0.7001
0.7074
395,779
-0.02(-3.10%)
Mar 04, 2024
0.7150
0.7300
0.7000
0.7300
466,051
+0.03(+4.29%)
Mar 01, 2024
0.6700
0.7209
0.6600
0.7000
1,040,200
+0.03(+4.48%)
Feb 29, 2024
0.7600
0.7690
0.6604
0.6700
1,128,297
-0.09(-11.84%)
Feb 28, 2024
0.8400
0.8390
0.7560
0.7600
837,036
-0.07(-8.43%)
Feb 27, 2024
0.9000
0.9000
0.8000
0.8300
620,216
-0.02(-2.35%)
Feb 26, 2024
0.9100
0.9100
0.7741
0.8500
2,198,906
-0.05(-5.56%)
Feb 23, 2024
1.270
1.270
0.6632
0.9000
12,549,700
-1.66(-64.86%)
Feb 22, 2024
2.580
2.600
2.560
2.561
299,281
-0.04(-1.50%)
Feb 21, 2024
2.510
2.609
2.510
2.600
423,744
+0.09(+3.59%)
Feb 20, 2024
2.870
2.870
2.510
2.510
905,189
-0.38(-13.15%)
Feb 16, 2024
2.900
2.920
2.880
2.890
19,641
-0.02(-0.86%)
Feb 15, 2024
2.920
2.920
2.910
2.915
21,356
-0.00(-0.17%)
Feb 14, 2024
2.929
2.929
2.890
2.920
23,849
+0.02(+0.69%)
Feb 13, 2024
2.860
2.910
2.860
2.900
35,092
+0.02(+0.69%)
Feb 12, 2024
2.860
2.900
2.860
2.880
24,423
-0.03(-1.04%)
Feb 09, 2024
2.930
2.930
2.905
2.910
37,460
-0.01(-0.34%)
Feb 08, 2024
2.970
2.970
2.910
2.920
19,203
+0.02(+0.69%)
Feb 07, 2024
2.870
2.910
2.870
2.900
25,090
+0.01(+0.35%)
Feb 06, 2024
2.900
2.910
2.880
2.890
121,641
-0.01(-0.34%)
Feb 05, 2024
2.890
2.910
2.880
2.900
29,509
-0.02(-0.68%)
Feb 02, 2024
2.920
2.920
2.909
2.920
58,764
-0.02(-0.68%)
Feb 01, 2024
2.930
2.950
2.930
2.940
36,614
-0.00(-0.17%)
Jan 31, 2024
2.940
2.950
2.940
2.945
59,973
-0.01(-0.17%)
Jan 30, 2024
2.930
2.950
2.915
2.950
30,175
+0.02(+0.68%)
Jan 29, 2024
2.880
2.930
2.880
2.930
653,165
+0.04(+1.38%)
Jan 26, 2024
2.850
2.900
2.850
2.890
126,942
+0.02(+0.70%)
Jan 25, 2024
2.850
2.872
2.850
2.870
68,852
+0.02(+0.70%)
Jan 24, 2024
2.870
2.880
2.840
2.850
24,617
-0.03(-1.04%)
Jan 23, 2024
2.850
2.880
2.850
2.880
32,724
+0.02(+0.70%)
Jan 22, 2024
2.870
2.870
2.850
2.860
46,946
+0.00(+0.00%)
Jan 19, 2024
2.830
2.870
2.830
2.860
188,290
+0.02(+0.88%)
Jan 18, 2024
2.830
2.850
2.820
2.835
177,288
+0.00(+0.18%)
Jan 17, 2024
2.840
2.850
2.830
2.830
198,322
-0.01(-0.35%)
Jan 16, 2024
2.830
2.850
2.840
2.840
30,134
-0.01(-0.35%)
Jan 12, 2024
2.830
2.860
2.830
2.850
55,204
+0.01(+0.35%)
Jan 11, 2024
2.840
2.840
2.830
2.840
42,484
+0.00(+0.00%)
Jan 10, 2024
2.830
2.841
2.830
2.840
60,016
-0.01(-0.35%)
Jan 09, 2024
2.850
2.850
2.830
2.850
81,112
+0.02(+0.71%)
Jan 08, 2024
2.820
2.870
2.820
2.830
43,900
+0.00(+0.00%)
Jan 05, 2024
2.800
2.830
2.790
2.830
48,966
+0.02(+0.71%)
Jan 04, 2024
2.800
2.830
2.780
2.810
38,115
+0.02(+0.72%)
Jan 03, 2024
2.810
2.815
2.750
2.790
732,599
-0.02(-0.72%)
Jan 02, 2024
2.830
2.830
2.810
2.810
63,715
-0.02(-0.70%)
Dec 29, 2023
2.820
2.850
2.815
2.830
76,292
+0.02(+0.71%)
Dec 28, 2023
2.800
2.830
2.790
2.810
89,406
+0.01(+0.36%)
Dec 27, 2023
2.800
2.810
2.790
2.800
225,841
+0.00(+0.00%)
Dec 26, 2023
2.790
2.820
2.790
2.800
116,411
+0.00(+0.00%)
Dec 22, 2023
2.790
2.830
2.790
2.800
55,364
-0.02(-0.71%)
Dec 21, 2023
2.810
2.835
2.810
2.820
39,916
-0.00(-0.00%)
Dec 20, 2023
2.810
2.840
2.810
2.820
12,220
-0.01(-0.35%)
Dec 19, 2023
2.810
2.840
2.810
2.830
85,440
+0.00(+0.00%)
Dec 18, 2023
2.830
2.845
2.820
2.830
47,035
+0.02(+0.72%)
Dec 15, 2023
2.800
2.810
2.800
2.810
29,016
+0.02(+0.71%)
Dec 14, 2023
2.770
2.801
2.770
2.790
27,251
-0.01(-0.36%)
Dec 13, 2023
2.790
2.820
2.770
2.800
50,325
-0.02(-0.53%)
Dec 12, 2023
2.820
2.820
2.800
2.815
61,953
-0.00(-0.18%)
Dec 11, 2023
2.810
2.820
2.800
2.820
7,446
+0.00(+0.00%)
Dec 08, 2023
2.810
2.820
2.790
2.820
45,518
+0.03(+1.03%)
Dec 07, 2023
2.790
2.805
2.770
2.791
186,914
-0.03(-1.02%)
Dec 06, 2023
2.780
2.820
2.780
2.820
55,633
+0.03(+1.08%)
Dec 05, 2023
2.900
2.900
2.760
2.790
552,870
-0.10(-3.46%)
Dec 04, 2023
2.890
2.890
2.860
2.890
29,986
+0.00(+0.00%)
Dec 01, 2023
2.880
2.890
2.870
2.890
19,579
+0.01(+0.35%)
Nov 30, 2023
2.860
2.881
2.860
2.880
16,875
+0.01(+0.35%)
Nov 29, 2023
2.900
2.900
2.850
2.870
66,806
-0.03(-1.03%)
Nov 28, 2023
2.880
2.900
2.880
2.900
150,103
+0.05(+1.75%)
Nov 27, 2023
2.920
2.920
2.850
2.850
275,562
-0.02(-0.70%)
Nov 24, 2023
2.900
2.900
2.870
2.870
2,367
-0.02(-0.69%)
Nov 22, 2023
2.860
2.890
2.860
2.890
28,345
+0.02(+0.70%)
Nov 21, 2023
2.860
2.880
2.860
2.870
19,585
+0.00(+0.00%)
Nov 20, 2023
2.900
2.900
2.870
2.870
50,162
-0.01(-0.35%)
Nov 17, 2023
2.900
2.950
2.860
2.880
1,110,903
-0.02(-0.69%)
Nov 16, 2023
2.890
2.900
2.890
2.900
113,643
+0.01(+0.35%)
Nov 15, 2023
2.870
2.900
2.870
2.890
37,012
+0.02(+0.70%)
Nov 14, 2023
2.880
2.900
2.870
2.870
117,999
-0.01(-0.35%)
Nov 13, 2023
2.900
2.900
2.880
2.880
125,895
-0.02(-0.69%)
Nov 10, 2023
2.910
2.910
2.890
2.900
11,273
+0.00(+0.00%)
Nov 09, 2023
2.850
2.920
2.850
2.900
96,818
+0.01(+0.35%)
Nov 08, 2023
2.880
2.900
2.880
2.890
88,991
-0.00(-0.17%)
Nov 07, 2023
2.900
2.900
2.890
2.895
98,069
-0.00(-0.17%)
Nov 06, 2023
2.890
2.930
2.880
2.900
71,313
+0.05(+1.75%)
Nov 03, 2023
2.850
2.850
2.840
2.850
59,526
+0.00(+0.00%)
Nov 02, 2023
2.830
2.850
2.820
2.850
89,996
+0.03(+1.06%)
Nov 01, 2023
2.820
2.825
2.800
2.820
61,093
+0.00(+0.00%)
Oct 31, 2023
2.770
2.830
2.770
2.820
19,692
+0.00(+0.00%)
Oct 30, 2023
2.830
2.830
2.800
2.820
29,262
+0.01(+0.36%)
Oct 27, 2023
2.800
2.819
2.800
2.810
49,087
-0.01(-0.35%)
Oct 26, 2023
2.800
2.820
2.800
2.820
69,273
+0.01(+0.36%)
Oct 25, 2023
2.750
2.810
2.750
2.810
25,483
-0.01(-0.35%)
Oct 24, 2023
2.800
2.830
2.800
2.820
153,213
+0.01(+0.36%)
Oct 23, 2023
2.800
2.820
2.770
2.810
53,945
+0.03(+1.08%)
Oct 20, 2023
2.730
2.800
2.730
2.780
37,372
+0.01(+0.36%)
Oct 19, 2023
2.750
2.770
2.750
2.770
34,830
+0.00(+0.00%)
Oct 18, 2023
2.740
2.770
2.740
2.770
50,776
+0.03(+1.09%)
Oct 17, 2023
2.890
2.890
2.620
2.740
796,969
-0.15(-5.19%)
Oct 16, 2023
2.890
2.900
2.890
2.890
26,946
+0.00(+0.00%)
Oct 13, 2023
2.890
2.900
2.890
2.890
18,152
-0.01(-0.34%)
Oct 12, 2023
2.890
2.909
2.890
2.900
7,106
-0.00(-0.17%)
Oct 11, 2023
2.900
2.920
2.880
2.905
37,706
-0.01(-0.17%)
Oct 10, 2023
2.880
2.931
2.880
2.910
85,146
+0.03(+0.87%)
Oct 09, 2023
2.850
2.885
2.850
2.885
11,710
+0.01(+0.52%)
Oct 06, 2023
2.850
2.900
2.850
2.870
60,289
+0.01(+0.35%)
Oct 05, 2023
2.770
2.890
2.770
2.860
64,235
+0.03(+1.04%)
Oct 04, 2023
2.830
2.840
2.820
2.831
44,942
-0.01(-0.33%)
Oct 03, 2023
2.830
2.850
2.750
2.840
169,482
+0.00(+0.00%)
Oct 02, 2023
2.830
2.850
2.830
2.840
118,408
+0.01(+0.35%)
Sep 29, 2023
2.820
2.853
2.820
2.830
50,800
+0.01(+0.35%)
Sep 28, 2023
2.820
2.880
2.820
2.820
219,632
+0.00(+0.00%)
Sep 27, 2023
2.830
2.840
2.820
2.820
174,812
-0.02(-0.70%)
Sep 26, 2023
2.830
2.840
2.820
2.840
339,303
+0.01(+0.35%)
Sep 25, 2023
2.830
2.835
2.820
2.830
279,997
-0.02(-0.70%)
Sep 22, 2023
2.870
2.870
2.840
2.850
29,838
+0.00(+0.00%)
Sep 21, 2023
2.850
2.850
2.829
2.850
439,873
+0.01(+0.35%)
Sep 20, 2023
2.850
2.860
2.840
2.840
209,534
-0.01(-0.35%)
Sep 19, 2023
2.840
2.860
2.840
2.850
145,064
+0.00(+0.00%)
Sep 18, 2023
2.830
2.870
2.830
2.850
87,482
+0.03(+1.06%)
Sep 15, 2023
2.870
2.885
2.820
2.820
194,989
-0.03(-1.05%)
Sep 14, 2023
2.860
2.860
2.840
2.850
87,793
+0.01(+0.35%)
Sep 13, 2023
2.840
2.850
2.820
2.840
156,690
+0.02(+0.71%)
Sep 12, 2023
2.810
2.830
2.810
2.820
292,955
+0.00(+0.00%)
Sep 11, 2023
2.850
2.850
2.790
2.820
351,042
+0.00(+0.00%)
Sep 08, 2023
2.840
2.840
2.800
2.820
87,018
-0.02(-0.70%)
Sep 07, 2023
2.790
2.880
2.790
2.840
102,036
+0.01(+0.35%)
Sep 06, 2023
2.800
2.900
2.790
2.830
121,292
+0.03(+1.07%)
Sep 05, 2023
2.790
2.810
2.790
2.800
57,134
+0.01(+0.31%)
Sep 01, 2023
2.790
2.820
2.790
2.791
48,729
+0.00(+0.05%)
Aug 31, 2023
2.830
2.830
2.780
2.790
143,342
-0.01(-0.36%)
Aug 30, 2023
2.780
2.810
2.770
2.800
149,939
+0.01(+0.36%)
Aug 29, 2023
2.780
2.800
2.760
2.790
139,514
+0.03(+1.09%)
Aug 28, 2023
2.760
2.790
2.760
2.760
85,909
+0.00(+0.00%)
Aug 25, 2023
2.760
2.784
2.760
2.760
113,530
+0.00(+0.00%)
Aug 24, 2023
2.770
2.780
2.760
2.760
168,219
-0.02(-0.72%)
Aug 23, 2023
2.770
2.780
2.770
2.780
44,266
+0.00(+0.00%)
Aug 22, 2023
2.820
2.820
2.750
2.780
105,944
+0.00(+0.00%)
Aug 21, 2023
2.750
2.780
2.750
2.780
61,601
+0.01(+0.36%)
Aug 18, 2023
2.770
2.770
2.750
2.770
46,911
+0.01(+0.36%)
Aug 17, 2023
2.760
2.780
2.750
2.760
153,983
-0.02(-0.72%)
Aug 16, 2023
2.750
2.780
2.750
2.780
102,036
+0.02(+0.72%)
Aug 15, 2023
2.750
2.760
2.750
2.760
84,613
+0.00(+0.00%)
Aug 14, 2023
2.760
2.780
2.750
2.760
466,314
-0.01(-0.36%)
Aug 11, 2023
2.780
2.781
2.760
2.770
85,466
+0.00(+0.00%)
Aug 10, 2023
2.780
2.795
2.770
2.770
373,669
-0.01(-0.36%)
Aug 09, 2023
2.780
2.780
2.760
2.780
314,738
+0.01(+0.36%)
Aug 08, 2023
2.790
2.800
2.679
2.770
2,508,387
-0.02(-0.72%)
Aug 07, 2023
2.810
2.820
2.770
2.790
6,274,458
+0.66(+30.99%)
Aug 04, 2023
2.110
2.210
2.055
2.130
184,688
+0.03(+1.43%)
Aug 03, 2023
2.130
2.130
2.030
2.100
128,694
-0.04(-1.87%)
Aug 02, 2023
2.220
2.220
2.080
2.140
92,798
-0.08(-3.60%)
Aug 01, 2023
2.390
2.390
2.190
2.220
77,540
-0.13(-5.53%)
Jul 31, 2023
2.400
2.430
2.340
2.350
93,383
-0.05(-2.06%)
Jul 28, 2023
2.560
2.560
2.350
2.399
106,098
+0.01(+0.39%)
Jul 27, 2023
2.410
2.650
2.350
2.390
156,499
+0.02(+0.84%)
Jul 26, 2023
2.280
2.380
2.270
2.370
32,288
-0.03(-1.25%)
Jul 25, 2023
2.390
2.490
2.370
2.400
40,250
+0.01(+0.42%)
Jul 24, 2023
2.290
2.400
2.250
2.390
42,212
+0.05(+2.14%)
Jul 21, 2023
2.250
2.400
2.210
2.340
72,288
+0.09(+4.00%)
Jul 20, 2023
2.390
2.433
2.240
2.250
77,970
-0.20(-8.16%)
Jul 19, 2023
2.480
2.510
2.390
2.450
93,296
-0.01(-0.41%)
Jul 18, 2023
2.450
2.500
2.400
2.460
88,945
+0.01(+0.41%)
Jul 17, 2023
2.220
2.470
2.220
2.450
77,290
+0.18(+7.93%)
Jul 14, 2023
2.350
2.380
2.234
2.270
94,478
-0.11(-4.62%)
Jul 13, 2023
2.390
2.420
2.350
2.380
43,226
+0.00(+0.00%)
Jul 12, 2023
2.450
2.450
2.320
2.380
46,497
+0.02(+0.85%)
Jul 11, 2023
2.330
2.590
2.330
2.360
128,846
+0.06(+2.61%)
Jul 10, 2023
2.220
2.330
2.220
2.300
41,023
+0.06(+2.68%)
Jul 07, 2023
2.170
2.263
2.139
2.240
47,954
+0.07(+3.23%)
Jul 06, 2023
2.250
2.320
2.150
2.170
103,774
-0.13(-5.65%)
Jul 05, 2023
2.300
2.330
2.250
2.300
109,684
-0.03(-1.28%)
Jul 03, 2023
2.230
2.350
2.230
2.330
83,291
+0.10(+4.48%)
Jun 30, 2023
2.200
2.250
2.148
2.230
81,990
+0.07(+3.24%)
Jun 29, 2023
2.100
2.180
2.040
2.160
148,687
+0.08(+3.85%)
Jun 28, 2023
2.050
2.130
1.970
2.080
396,644
-0.07(-3.26%)
Jun 27, 2023
2.150
2.212
2.115
2.150
209,378
+0.00(+0.00%)
Jun 26, 2023
2.160
2.200
2.140
2.150
27,105
-0.01(-0.46%)
Jun 23, 2023
2.190
2.240
2.130
2.160
119,359
-0.04(-1.81%)
Jun 22, 2023
2.210
2.270
2.170
2.200
114,432
-0.01(-0.46%)
Jun 21, 2023
2.250
2.260
2.160
2.210
31,558
-0.03(-1.34%)
Jun 20, 2023
2.280
2.280
2.185
2.240
22,518
-0.04(-1.75%)
Jun 16, 2023
2.250
2.310
2.240
2.280
293,191
+0.05(+2.24%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.