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: PSDN )

0.9910 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 25, 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 (%)
May 31, 2022 3.500 3.795 3.500 3.790 312,544 +0.21(+5.73%)
May 27, 2022 3.622 3.622 3.440 3.584 5,957 -0.04(-1.12%)
May 26, 2022 3.760 3.800 3.625 3.625 8,485 -0.06(-1.50%)
May 25, 2022 3.601 3.740 3.601 3.680 6,300 +0.04(+1.10%)
May 24, 2022 3.650 3.670 3.550 3.640 12,375 -0.20(-5.21%)
May 23, 2022 3.890 3.965 3.800 3.840 73,053 +0.07(+1.77%)
May 20, 2022 3.591 3.790 3.530 3.773 11,467 +0.18(+5.09%)
May 19, 2022 3.492 3.600 3.470 3.590 30,409 +0.10(+2.94%)
May 18, 2022 3.600 3.600 3.430 3.488 16,211 -0.17(-4.70%)
May 17, 2022 3.720 3.785 3.610 3.660 21,680 -0.07(-1.95%)
May 16, 2022 3.700 3.870 3.700 3.733 98,944 -0.02(-0.46%)
May 13, 2022 3.635 3.780 3.635 3.750 14,637 +0.23(+6.58%)
May 12, 2022 3.490 3.640 3.487 3.518 49,475 -0.00(-0.04%)
May 11, 2022 3.570 3.570 3.490 3.520 6,725 -0.02(-0.45%)
May 10, 2022 3.640 3.640 3.525 3.536 2,902 -0.09(-2.36%)
May 09, 2022 3.730 3.730 3.530 3.621 22,640 -0.18(-4.62%)
May 06, 2022 3.520 3.810 3.359 3.797 36,117 +0.25(+6.95%)
May 05, 2022 3.752 3.752 3.490 3.550 66,333 -0.27(-7.00%)
May 04, 2022 4.090 4.090 3.630 3.817 18,751 +0.02(+0.46%)
May 03, 2022 3.950 4.060 3.800 3.800 23,900 -0.23(-5.71%)
May 02, 2022 4.100 4.100 3.991 4.030 47,480 -0.09(-2.18%)
Apr 29, 2022 4.299 4.359 4.120 4.120 11,890 -0.17(-3.89%)
Apr 28, 2022 4.280 4.300 4.100 4.287 25,241 +0.05(+1.11%)
Apr 27, 2022 4.650 4.650 4.240 4.240 35,267 -0.38(-8.23%)
Apr 26, 2022 4.708 4.710 4.580 4.620 35,540 -0.08(-1.70%)
Apr 25, 2022 5.060 5.060 4.620 4.700 14,564 -0.12(-2.49%)
Apr 22, 2022 4.771 4.909 4.765 4.820 23,925 +0.01(+0.21%)
Apr 21, 2022 5.160 5.160 4.780 4.810 35,332 -0.11(-2.24%)
Apr 20, 2022 4.960 5.000 4.901 4.920 12,610 -0.07(-1.45%)
Apr 19, 2022 4.750 5.010 4.750 4.992 25,211 +0.10(+2.14%)
Apr 18, 2022 5.110 5.110 4.800 4.888 99,906 -0.24(-4.72%)
Apr 14, 2022 5.180 5.190 5.100 5.130 33,513 -0.13(-2.47%)
Apr 13, 2022 5.170 5.370 5.160 5.260 18,852 +0.01(+0.19%)
Apr 12, 2022 5.520 5.530 5.235 5.250 12,534 -0.24(-4.37%)
Apr 11, 2022 5.520 5.650 5.346 5.490 51,405 -0.08(-1.46%)
Apr 08, 2022 5.520 5.680 5.508 5.571 4,975 -0.08(-1.39%)
Apr 07, 2022 5.440 5.650 5.248 5.650 13,825 +0.11(+1.99%)
Apr 06, 2022 5.680 5.680 5.420 5.540 22,614 -0.28(-4.81%)
Apr 05, 2022 5.950 5.950 5.700 5.820 13,624 -0.15(-2.51%)
Apr 04, 2022 6.460 6.460 5.880 5.970 24,736 -0.07(-1.16%)
Apr 01, 2022 6.010 6.137 5.970 6.040 21,115 +0.05(+0.83%)
Mar 31, 2022 5.950 5.990 5.850 5.990 33,082 +0.08(+1.35%)
Mar 30, 2022 5.720 5.960 5.720 5.910 8,677 +0.12(+2.07%)
Mar 29, 2022 5.760 5.850 5.676 5.790 8,953 +0.07(+1.22%)
Mar 28, 2022 5.910 5.910 5.570 5.720 55,102 -0.20(-3.38%)
Mar 25, 2022 6.040 6.090 5.815 5.920 126,669 +0.12(+2.07%)
Mar 24, 2022 5.770 6.068 5.650 5.800 32,711 +0.00(+0.00%)
Mar 23, 2022 5.870 5.950 5.680 5.800 9,352 -0.08(-1.36%)
Mar 22, 2022 5.960 6.010 5.880 5.880 20,261 -0.01(-0.17%)
Mar 21, 2022 5.910 5.930 5.801 5.890 15,444 -0.02(-0.34%)
Mar 18, 2022 5.650 5.940 5.505 5.910 7,428 +0.32(+5.72%)
Mar 17, 2022 5.320 5.610 5.320 5.590 46,239 +0.22(+4.10%)
Mar 16, 2022 5.160 5.370 5.140 5.370 10,013 +0.30(+6.01%)
Mar 15, 2022 4.925 5.066 4.925 5.066 73,090 +0.10(+1.93%)
Mar 14, 2022 5.150 5.270 4.970 4.970 35,945 -0.21(-4.05%)
Mar 11, 2022 5.410 5.410 5.150 5.180 15,603 -0.17(-3.18%)
Mar 10, 2022 5.260 5.430 5.220 5.350 35,207 -0.01(-0.19%)
Mar 09, 2022 5.540 5.620 5.360 5.360 14,804 +0.04(+0.66%)
Mar 08, 2022 5.210 5.545 5.100 5.325 16,921 +0.09(+1.82%)
Mar 07, 2022 5.520 5.520 5.179 5.230 52,724 -0.31(-5.68%)
Mar 04, 2022 5.680 5.715 5.545 5.545 30,337 -0.19(-3.23%)
Mar 03, 2022 5.860 5.890 5.650 5.730 23,278 -0.17(-2.88%)
Mar 02, 2022 6.040 6.110 5.890 5.900 91,348 -0.14(-2.34%)
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.