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
AdTheorent Holding Company, Inc. - Common Stock
(NQ:
ADTH
)
3.190
UNCHANGED
Streaming Delayed Price
Updated: 11:30 AM EDT, Jun 10, 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 31, 2022
9.200
9.430
9.150
9.410
392,338
+0.09(+0.97%)
May 27, 2022
9.060
9.460
8.860
9.320
86,540
+0.35(+3.90%)
May 26, 2022
8.960
9.060
8.650
8.970
63,605
+0.19(+2.16%)
May 25, 2022
8.870
8.980
8.595
8.780
113,893
+0.02(+0.23%)
May 24, 2022
8.690
9.000
8.358
8.760
139,894
-0.05(-0.57%)
May 23, 2022
8.830
9.240
8.520
8.810
113,023
+0.18(+2.09%)
May 20, 2022
8.980
9.190
8.430
8.630
120,114
-0.07(-0.80%)
May 19, 2022
8.760
9.180
8.680
8.700
90,854
+0.05(+0.58%)
May 18, 2022
8.940
9.490
8.530
8.650
77,140
-0.30(-3.35%)
May 17, 2022
8.830
9.230
8.695
8.950
108,353
+0.15(+1.70%)
May 16, 2022
9.100
9.660
8.730
8.800
124,741
-0.46(-4.97%)
May 13, 2022
8.550
9.470
8.500
9.260
202,793
+0.82(+9.72%)
May 12, 2022
6.980
8.650
5.590
8.440
234,511
+0.69(+8.90%)
May 11, 2022
7.300
7.925
7.300
7.750
47,914
+0.43(+5.87%)
May 10, 2022
8.240
8.350
6.865
7.320
165,098
-0.64(-8.04%)
May 09, 2022
8.400
8.410
7.530
7.960
107,390
-0.39(-4.67%)
May 06, 2022
8.400
8.490
8.000
8.350
39,577
-0.19(-2.22%)
May 05, 2022
8.620
8.620
8.220
8.540
49,134
-0.14(-1.61%)
May 04, 2022
8.910
8.910
8.150
8.680
45,631
-0.08(-0.91%)
May 03, 2022
8.790
8.870
8.340
8.760
53,571
+0.05(+0.57%)
May 02, 2022
8.690
8.900
8.310
8.710
60,677
+0.06(+0.69%)
Apr 29, 2022
8.730
9.100
8.630
8.650
92,799
-0.15(-1.70%)
Apr 28, 2022
9.030
9.030
8.630
8.800
86,485
-0.09(-1.01%)
Apr 27, 2022
8.900
9.100
8.770
8.890
56,994
-0.01(-0.11%)
Apr 26, 2022
9.060
9.060
8.660
8.900
102,215
-0.10(-1.11%)
Apr 25, 2022
8.770
9.450
8.660
9.000
115,341
+0.00(+0.00%)
Apr 22, 2022
9.090
9.120
8.850
9.000
83,332
-0.16(-1.75%)
Apr 21, 2022
9.480
9.870
9.040
9.160
73,563
-0.14(-1.51%)
Apr 20, 2022
9.740
9.930
9.280
9.300
102,478
-0.26(-2.72%)
Apr 19, 2022
9.030
9.690
8.950
9.560
101,282
+0.46(+5.05%)
Apr 18, 2022
9.110
9.200
8.700
9.100
103,340
-0.01(-0.11%)
Apr 14, 2022
8.860
9.630
8.660
9.110
148,826
+0.19(+2.13%)
Apr 13, 2022
8.920
9.100
8.450
8.920
88,892
-0.08(-0.89%)
Apr 12, 2022
9.350
9.600
8.830
9.000
158,580
-0.36(-3.85%)
Apr 11, 2022
9.160
9.630
9.160
9.360
122,654
+0.08(+0.86%)
Apr 08, 2022
9.530
9.530
9.210
9.280
61,822
-0.22(-2.32%)
Apr 07, 2022
10.03
10.03
9.250
9.500
97,426
-0.48(-4.81%)
Apr 06, 2022
9.680
10.10
9.350
9.980
191,611
+0.06(+0.60%)
Apr 05, 2022
9.640
10.04
9.220
9.920
169,820
+0.40(+4.20%)
Apr 04, 2022
9.680
10.15
9.390
9.520
156,177
-0.15(-1.55%)
Apr 01, 2022
9.830
10.50
9.500
9.670
332,621
-0.17(-1.73%)
Mar 31, 2022
9.780
10.27
9.396
9.840
306,154
-0.01(-0.10%)
Mar 30, 2022
9.080
10.38
9.060
9.850
259,016
+0.81(+8.96%)
Mar 29, 2022
8.770
9.450
8.531
9.040
245,591
+0.19(+2.15%)
Mar 28, 2022
7.660
9.000
7.570
8.850
217,302
+1.09(+14.05%)
Mar 25, 2022
7.840
7.950
7.320
7.760
123,497
-0.21(-2.63%)
Mar 24, 2022
7.940
8.203
7.765
7.970
259,548
+0.28(+3.64%)
Mar 23, 2022
10.27
10.60
7.650
7.690
834,115
-2.71(-26.06%)
Mar 22, 2022
10.42
10.85
10.16
10.40
430,781
-0.15(-1.42%)
Mar 21, 2022
10.32
11.00
9.630
10.55
576,481
+0.80(+8.21%)
Mar 18, 2022
9.360
9.930
9.060
9.750
3,006,241
+0.25(+2.63%)
Mar 17, 2022
9.350
10.00
9.285
9.500
481,069
-0.06(-0.63%)
Mar 16, 2022
9.280
9.950
9.090
9.560
474,977
+0.10(+1.06%)
Mar 15, 2022
9.390
10.00
9.284
9.460
291,093
+0.25(+2.71%)
Mar 14, 2022
9.410
9.830
8.764
9.210
301,622
-0.36(-3.76%)
Mar 11, 2022
9.880
11.10
9.300
9.570
485,939
-0.35(-3.53%)
Mar 10, 2022
9.600
9.990
9.548
9.920
275,295
+0.31(+3.23%)
Mar 09, 2022
9.670
10.00
9.250
9.610
259,542
-0.18(-1.84%)
Mar 08, 2022
9.580
10.00
9.030
9.790
442,683
+0.39(+4.15%)
Mar 07, 2022
7.590
9.880
7.300
9.400
620,885
+2.16(+29.83%)
Mar 04, 2022
7.830
7.830
6.220
7.240
229,126
+0.10(+1.40%)
Mar 03, 2022
7.400
7.770
7.120
7.140
116,163
-0.25(-3.38%)
Mar 02, 2022
7.930
8.200
7.300
7.390
84,661
-0.51(-6.46%)
Mar 01, 2022
7.980
8.120
7.510
7.900
118,881
+0.00(+0.00%)
Feb 28, 2022
7.040
7.900
6.800
7.900
147,323
+0.83(+11.74%)
Feb 25, 2022
6.880
7.070
6.720
7.070
67,310
+0.24(+3.51%)
Feb 24, 2022
6.200
6.880
5.780
6.830
65,668
+0.49(+7.73%)
Feb 23, 2022
6.140
6.350
5.780
6.340
107,881
+0.34(+5.67%)
Feb 22, 2022
6.210
6.310
6.080
6.000
56,874
-0.37(-5.81%)
Feb 18, 2022
6.370
0
-0.05(-0.78%)
Feb 17, 2022
6.350
6.510
6.150
6.420
38,017
+0.00(+0.00%)
Feb 16, 2022
6.480
6.660
6.320
6.420
52,747
-0.10(-1.53%)
Feb 15, 2022
6.460
6.620
6.250
6.520
61,222
+0.07(+1.09%)
Feb 14, 2022
6.880
6.880
6.160
6.450
53,095
-0.53(-7.59%)
Feb 11, 2022
6.910
7.220
6.550
6.980
92,344
-0.07(-0.99%)
Feb 10, 2022
6.640
7.070
6.400
7.050
81,322
+0.25(+3.68%)
Feb 09, 2022
6.300
6.810
6.152
6.800
60,985
+0.47(+7.42%)
Feb 08, 2022
6.240
6.500
6.120
6.330
53,078
+0.04(+0.64%)
Feb 07, 2022
5.990
6.700
5.770
6.290
94,441
+0.24(+3.97%)
Feb 04, 2022
5.610
6.050
5.430
6.050
62,073
+0.38(+6.70%)
Feb 03, 2022
5.530
5.670
83,876
-0.02(-0.35%)
Feb 02, 2022
5.930
5.930
5.620
5.690
80,198
-0.10(-1.73%)
Feb 01, 2022
4.970
5.800
4.821
5.790
102,073
+0.82(+16.50%)
Jan 31, 2022
4.370
4.970
4.970
56,203
+0.60(+13.73%)
Jan 28, 2022
4.230
4.370
4.155
4.370
36,909
+0.08(+1.86%)
Jan 27, 2022
4.610
4.630
4.190
4.290
57,335
-0.31(-6.74%)
Jan 26, 2022
4.580
4.720
4.400
4.600
58,640
+0.14(+3.14%)
Jan 25, 2022
4.980
4.980
4.365
4.460
84,018
-0.46(-9.35%)
Jan 24, 2022
4.550
4.990
4.106
4.920
129,936
+0.27(+5.81%)
Jan 21, 2022
4.700
4.820
4.430
4.650
152,718
-0.09(-1.90%)
Jan 20, 2022
5.000
5.220
4.700
4.740
171,704
-0.20(-4.05%)
Jan 19, 2022
5.410
5.430
4.900
4.940
181,708
-0.42(-7.84%)
Jan 18, 2022
5.540
5.920
5.280
5.360
245,113
-0.10(-1.83%)
Jan 14, 2022
5.460
0
+0.12(+2.25%)
Jan 13, 2022
5.260
5.440
5.050
5.340
113,074
+0.03(+0.56%)
Jan 12, 2022
5.620
5.620
5.270
5.310
56,012
-0.29(-5.18%)
Jan 11, 2022
5.450
5.890
5.400
5.600
122,112
+0.18(+3.32%)
Jan 10, 2022
5.610
5.800
5.250
5.420
113,140
-0.31(-5.41%)
Jan 07, 2022
5.730
5.875
5.530
5.730
119,472
-0.06(-1.04%)
Jan 06, 2022
5.960
6.050
5.600
5.790
167,654
-0.26(-4.30%)
Jan 05, 2022
6.400
6.400
5.919
6.050
268,594
+0.04(+0.67%)
Jan 04, 2022
6.500
6.680
5.970
6.010
298,645
-0.43(-6.68%)
Jan 03, 2022
5.910
6.450
5.870
6.440
410,350
+0.57(+9.71%)
Dec 31, 2021
5.950
6.500
5.460
5.870
686,318
+0.35(+6.34%)
Dec 30, 2021
6.300
6.300
5.470
5.520
456,148
-0.57(-9.36%)
Dec 29, 2021
7.000
7.130
6.020
6.090
243,935
-0.89(-12.75%)
Dec 28, 2021
9.010
9.055
6.900
6.980
211,245
-1.98(-22.10%)
Dec 27, 2021
10.03
10.24
8.780
8.960
133,935
-1.25(-12.24%)
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.