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: LU )

4.550 +0.020 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 08, 2023 1.699 1.709 1.641 1.651 7,176,173 -0.01(-0.58%)
May 05, 2023 1.603 1.680 1.564 1.661 9,388,846 +0.11(+6.83%)
May 04, 2023 1.535 1.612 1.530 1.554 9,415,386 +0.04(+2.55%)
May 03, 2023 1.554 1.593 1.516 1.516 7,719,285 -0.06(-3.68%)
May 02, 2023 1.603 1.632 1.506 1.574 9,584,883 -0.04(-2.40%)
May 01, 2023 1.661 1.698 1.612 1.612 5,539,347 -0.03(-1.77%)
Apr 28, 2023 1.670 1.743 1.670 1.641 8,895,750 -0.05(-2.86%)
Apr 27, 2023 1.680 1.719 1.651 1.690 5,521,754 +0.04(+2.34%)
Apr 26, 2023 1.670 1.694 1.641 1.651 6,121,899 -0.02(-1.16%)
Apr 25, 2023 1.709 1.709 1.612 1.670 13,021,197 -0.06(-3.35%)
Apr 24, 2023 1.767 1.767 1.690 1.728 7,314,360 -0.04(-2.19%)
Apr 21, 2023 1.825 1.834 1.738 1.767 11,972,622 -0.10(-5.18%)
Apr 20, 2023 1.902 1.902 1.815 1.863 6,017,424 -0.04(-2.03%)
Apr 19, 2023 1.941 1.941 1.883 1.902 7,025,089 -0.08(-3.90%)
Apr 18, 2023 1.989 2.008 1.945 1.979 7,067,208 +0.02(+0.99%)
Apr 17, 2023 2.018 2.018 1.931 1.960 9,198,444 +0.00(+0.00%)
Apr 14, 2023 1.941 2.037 1.921 1.960 10,584,193 +0.02(+1.00%)
Apr 13, 2023 1.950 2.008 1.931 1.941 7,588,398 +0.03(+1.52%)
Apr 12, 2023 2.008 2.019 1.854 1.912 12,489,647 -0.09(-4.35%)
Apr 11, 2023 1.892 2.066 1.834 1.999 18,784,704 +0.21(+11.89%)
Apr 10, 2023 1.854 1.873 1.738 1.786 11,133,899 -0.12(-6.09%)
Apr 06, 2023 1.815 1.921 1.796 1.902 10,634,716 +0.14(+7.65%)
Apr 05, 2023 1.979 1.999 1.748 1.767 13,314,055 -0.22(-11.16%)
Apr 04, 2023 1.942 2.045 1.928 1.989 11,989,527 +0.02(+0.96%)
Apr 03, 2023 1.942 2.027 1.942 1.970 6,223,859 +0.05(+2.45%)
Mar 31, 2023 2.008 2.055 1.923 1.923 8,435,607 -0.08(-3.77%)
Mar 30, 2023 1.942 2.055 1.904 1.998 13,469,852 +0.08(+4.43%)
Mar 29, 2023 1.819 1.956 1.819 1.913 7,475,427 +0.08(+4.64%)
Mar 28, 2023 1.838 1.866 1.791 1.829 7,922,597 +0.03(+1.57%)
Mar 27, 2023 1.800 1.829 1.763 1.800 6,173,790 -0.04(-2.05%)
Mar 24, 2023 1.829 1.876 1.782 1.838 5,524,701 -0.02(-1.02%)
Mar 23, 2023 1.857 1.942 1.819 1.857 11,044,264 +0.08(+4.23%)
Mar 22, 2023 1.866 1.876 1.763 1.782 7,873,708 -0.08(-4.06%)
Mar 21, 2023 1.829 1.895 1.819 1.857 10,182,204 +0.07(+3.68%)
Mar 20, 2023 1.782 1.829 1.659 1.791 10,799,912 -0.01(-0.52%)
Mar 17, 2023 1.763 1.810 1.734 1.800 17,117,296 +0.07(+3.80%)
Mar 16, 2023 1.716 1.810 1.687 1.734 13,045,207 -0.04(-2.13%)
Mar 15, 2023 1.772 1.791 1.725 1.772 16,808,240 -0.09(-5.05%)
Mar 14, 2023 1.857 1.942 1.800 1.866 15,918,779 +0.06(+3.12%)
Mar 13, 2023 1.791 1.951 1.659 1.810 28,363,138 +0.02(+1.05%)
Mar 10, 2023 1.800 1.895 1.736 1.791 18,855,020 -0.05(-2.56%)
Mar 09, 2023 1.998 1.998 1.810 1.838 23,467,170 -0.16(-8.02%)
Mar 08, 2023 1.970 2.008 1.961 1.998 8,720,998 +0.02(+0.95%)
Mar 07, 2023 2.045 2.045 1.970 1.979 18,376,170 -0.07(-3.23%)
Mar 06, 2023 2.215 2.225 2.027 2.045 16,632,477 -0.17(-7.66%)
Mar 03, 2023 2.281 2.309 2.206 2.215 8,211,930 +0.01(+0.43%)
Mar 02, 2023 2.168 2.243 2.130 2.206 10,425,834 +0.00(+0.00%)
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.