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

Nano Dimension ADR (NQ: NNDM )

2.700 +0.030 (+1.12%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 17, 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 (%)
Aug 31, 2020 1.700 1.750 1.610 1.650 829,245 -0.04(-2.37%)
Aug 28, 2020 1.720 1.790 1.650 1.690 1,607,900 +0.01(+0.60%)
Aug 27, 2020 1.740 1.740 1.660 1.680 550,287 -0.04(-2.33%)
Aug 26, 2020 1.660 1.750 1.660 1.720 521,136 +0.02(+1.18%)
Aug 25, 2020 1.720 1.740 1.650 1.700 968,831 -0.02(-1.16%)
Aug 24, 2020 1.780 1.780 1.700 1.720 692,984 -0.04(-2.27%)
Aug 21, 2020 1.780 1.780 1.710 1.760 790,700 -0.02(-1.12%)
Aug 20, 2020 1.810 1.810 1.730 1.780 917,112 -0.04(-2.20%)
Aug 19, 2020 1.820 1.850 1.770 1.820 1,012,572 -0.01(-0.55%)
Aug 18, 2020 1.900 1.990 1.800 1.830 1,094,538 -0.06(-3.17%)
Aug 17, 2020 1.980 1.990 1.860 1.890 1,146,953 -0.08(-4.06%)
Aug 14, 2020 1.940 2.090 1.920 1.970 891,200 +0.06(+3.14%)
Aug 13, 2020 1.900 2.020 1.860 1.910 1,963,641 -0.14(-6.83%)
Aug 12, 2020 2.020 2.100 2.000 2.050 940,265 +0.05(+2.50%)
Aug 11, 2020 2.160 2.200 1.960 2.000 1,895,321 -0.16(-7.41%)
Aug 10, 2020 2.190 2.260 2.150 2.160 1,067,203 -0.02(-0.92%)
Aug 07, 2020 2.200 2.330 2.180 2.180 1,343,800 -0.05(-2.24%)
Aug 06, 2020 2.350 2.360 2.010 2.230 2,530,644 -0.23(-9.35%)
Aug 05, 2020 2.650 2.730 2.350 2.460 3,437,408 -0.10(-3.91%)
Aug 04, 2020 2.390 2.800 2.360 2.560 5,762,937 +0.21(+8.94%)
Aug 03, 2020 2.290 2.400 2.290 2.350 1,274,599 +0.06(+2.62%)
Jul 31, 2020 2.350 2.350 2.250 2.290 807,700 -0.06(-2.55%)
Jul 30, 2020 2.270 2.370 2.250 2.350 1,188,448 +0.06(+2.62%)
Jul 29, 2020 2.230 2.320 2.200 2.290 1,137,493 +0.09(+4.09%)
Jul 28, 2020 2.290 2.300 2.170 2.200 986,548 -0.07(-3.08%)
Jul 27, 2020 2.440 2.480 2.230 2.270 1,872,103 -0.13(-5.42%)
Jul 24, 2020 2.290 2.480 2.130 2.400 3,411,900 +0.14(+6.19%)
Jul 23, 2020 2.430 2.500 2.210 2.260 2,455,724 -0.14(-5.83%)
Jul 22, 2020 2.220 2.420 2.150 2.400 2,928,982 +0.18(+8.11%)
Jul 21, 2020 2.240 2.270 2.120 2.220 1,370,898 -0.01(-0.45%)
Jul 20, 2020 2.280 2.300 2.150 2.230 2,529,381 +0.08(+3.72%)
Jul 17, 2020 2.040 2.430 2.030 2.150 7,678,200 +0.16(+8.04%)
Jul 16, 2020 1.820 1.990 1.740 1.990 1,370,526 +0.17(+9.34%)
Jul 15, 2020 1.750 1.870 1.710 1.820 1,458,698 +0.11(+6.43%)
Jul 14, 2020 1.800 1.830 1.630 1.710 2,078,600 -0.12(-6.56%)
Jul 13, 2020 1.920 1.920 1.830 1.830 1,715,721 -0.10(-5.18%)
Jul 10, 2020 1.960 2.050 1.890 1.930 1,757,300 +0.05(+2.66%)
Jul 09, 2020 1.950 1.960 1.750 1.880 3,013,189 -0.06(-3.09%)
Jul 08, 2020 2.050 2.050 1.900 1.940 2,614,564 -0.09(-4.43%)
Jul 07, 2020 2.100 2.140 2.010 2.030 2,211,085 -0.12(-5.58%)
Jul 06, 2020 2.150 2.180 2.080 2.150 1,869,578 +0.03(+1.42%)
Jul 02, 2020 2.130 2.170 2.090 2.120 1,116,900 +0.00(+0.00%)
Jul 01, 2020 2.250 2.250 2.090 2.120 1,542,491 -0.08(-3.64%)
Jun 30, 2020 2.130 2.230 2.070 2.200 1,414,346 +0.08(+3.77%)
Jun 29, 2020 2.110 2.200 2.050 2.120 1,496,478 +0.02(+0.95%)
Jun 26, 2020 2.190 2.190 2.080 2.100 2,421,000 -0.10(-4.55%)
Jun 25, 2020 2.210 2.290 2.160 2.200 1,933,053 -0.05(-2.22%)
Jun 24, 2020 2.290 2.310 2.110 2.250 3,113,579 -0.06(-2.60%)
Jun 23, 2020 2.510 2.570 2.260 2.310 6,474,108 +0.07(+3.12%)
Jun 22, 2020 2.270 2.330 2.210 2.240 2,029,954 -0.07(-3.03%)
Jun 19, 2020 2.230 2.430 2.160 2.310 4,345,200 +0.12(+5.48%)
Jun 18, 2020 2.190 2.290 2.100 2.190 2,673,187 -0.06(-2.67%)
Jun 17, 2020 2.280 2.310 2.210 2.250 3,530,458 -0.17(-7.02%)
Jun 16, 2020 2.440 2.450 2.280 2.420 2,958,088 +0.06(+2.54%)
Jun 15, 2020 2.250 2.460 2.160 2.360 3,288,393 +0.05(+2.16%)
Jun 12, 2020 2.420 2.450 2.270 2.310 2,553,900 -0.05(-2.12%)
Jun 11, 2020 2.400 2.500 2.280 2.360 3,756,007 -0.17(-6.72%)
Jun 10, 2020 2.640 2.640 2.510 2.530 4,521,201 -0.07(-2.69%)
Jun 09, 2020 2.620 2.700 2.520 2.600 3,402,718 -0.02(-0.76%)
Jun 08, 2020 2.720 2.840 2.600 2.620 5,899,088 +0.01(+0.38%)
Jun 05, 2020 2.560 2.750 2.530 2.610 4,220,700 -0.02(-0.76%)
Jun 04, 2020 2.600 2.890 2.480 2.630 7,685,168 -0.12(-4.36%)
Jun 03, 2020 2.900 2.990 2.650 2.750 9,721,959 -0.33(-10.71%)
Jun 02, 2020 2.390 3.310 2.300 3.080 30,997,162 +0.60(+24.19%)
Jun 01, 2020 2.540 2.610 2.400 2.480 5,244,634 -0.11(-4.25%)
May 29, 2020 2.650 2.700 2.510 2.590 5,106,000 -0.08(-3.00%)
May 28, 2020 2.620 2.870 2.510 2.670 7,352,240 +0.08(+3.09%)
May 27, 2020 2.760 2.800 2.510 2.590 8,750,605 -0.26(-9.12%)
May 26, 2020 3.050 3.110 2.710 2.850 12,725,123 -0.18(-5.94%)
May 22, 2020 2.990 3.350 2.810 3.030 16,739,400 -0.06(-1.94%)
May 21, 2020 2.750 3.460 2.340 3.090 64,172,960 +0.13(+4.39%)
May 20, 2020 3.210 4.890 2.810 2.960 147,011,280 -0.44(-12.94%)
May 19, 2020 1.240 3.970 1.140 3.400 326,499,456 +2.63(+341.56%)
May 18, 2020 0.7900 0.7900 0.7600 0.7700 660,623 -0.03(-3.71%)
May 15, 2020 0.7800 0.8240 0.7300 0.7997 457,500 +0.02(+2.53%)
May 14, 2020 0.7600 0.7800 0.7000 0.7800 946,467 -0.06(-6.99%)
May 13, 2020 0.8895 0.8895 0.7400 0.8386 836,561 -0.03(-3.61%)
May 12, 2020 0.9600 0.9700 0.8400 0.8700 1,256,064 -0.11(-11.22%)
May 11, 2020 0.8900 1.070 0.8200 0.9800 2,352,557 +0.08(+8.41%)
May 08, 2020 0.7900 1.020 0.7900 0.9040 3,992,100 +0.12(+15.90%)
May 07, 2020 0.7600 0.8300 0.7400 0.7800 1,854,081 +0.05(+6.85%)
May 06, 2020 0.7400 0.7400 0.7000 0.7300 578,922 -0.02(-2.67%)
May 05, 2020 0.7600 0.7900 0.7200 0.7500 831,500 -0.01(-1.32%)
May 04, 2020 0.7900 0.8200 0.7400 0.7600 986,482 -0.01(-1.04%)
May 01, 2020 0.8800 0.8800 0.7250 0.7680 2,413,000 -0.04(-5.50%)
Apr 30, 2020 0.7530 0.9900 0.7341 0.8127 10,917,317 +0.05(+6.93%)
Apr 29, 2020 0.7599 0.7700 0.7330 0.7600 989,158 +0.01(+0.80%)
Apr 28, 2020 0.7850 0.7850 0.7430 0.7540 889,150 -0.02(-2.58%)
Apr 27, 2020 0.7700 0.7799 0.7414 0.7740 1,806,320 +0.03(+4.59%)
Apr 24, 2020 0.7700 0.7700 0.7111 0.7400 1,605,300 -0.02(-2.19%)
Apr 23, 2020 0.7600 0.7700 0.7359 0.7566 1,968,870 +0.06(+8.07%)
Apr 22, 2020 0.8000 0.8800 0.6500 0.7001 5,605,975 -0.33(-32.03%)
Apr 21, 2020 1.220 1.230 1.030 1.030 758,932 -0.21(-16.94%)
Apr 20, 2020 1.300 1.320 1.180 1.240 723,031 -0.04(-3.13%)
Apr 17, 2020 1.290 1.350 1.210 1.280 455,100 -0.06(-4.48%)
Apr 16, 2020 1.560 1.600 1.260 1.340 1,005,749 -0.15(-10.07%)
Apr 15, 2020 1.190 1.660 1.140 1.490 1,946,216 +0.35(+30.70%)
Apr 14, 2020 0.9900 1.220 0.9900 1.140 695,201 +0.19(+20.00%)
Apr 13, 2020 1.030 1.050 0.8800 0.9500 1,286,103 -0.13(-12.04%)
Apr 09, 2020 0.8900 1.370 0.8400 1.080 1,943,000 +0.24(+28.57%)
Apr 08, 2020 0.7800 0.8900 0.7500 0.8400 196,138 +0.02(+1.83%)
Apr 07, 2020 0.8200 0.8684 0.7469 0.8249 203,182 +0.11(+16.18%)
Apr 06, 2020 0.9888 0.9888 0.7001 0.7100 161,245 +0.06(+9.40%)
Apr 03, 2020 0.7000 0.7156 0.5100 0.6490 155,200 -0.07(-10.02%)
Apr 02, 2020 0.7876 0.8249 0.7135 0.7213 103,908 -0.03(-3.84%)
Apr 01, 2020 0.9000 0.9000 0.7000 0.7501 247,677 -0.19(-20.20%)
Mar 31, 2020 1.150 1.150 0.8600 0.9400 555,492 -0.21(-18.26%)
Mar 30, 2020 1.070 1.540 0.8600 1.150 3,007,971 +0.30(+35.26%)
Mar 27, 2020 0.7152 0.8949 0.7000 0.8502 249,800 +0.15(+21.96%)
Mar 26, 2020 0.7374 0.7374 0.6900 0.6971 49,444 -0.04(-5.78%)
Mar 25, 2020 0.7400 0.7400 0.6900 0.7399 34,476 +0.01(+1.36%)
Mar 24, 2020 0.6900 0.7400 0.6900 0.7300 22,835 +0.02(+3.33%)
Mar 23, 2020 0.7115 0.7115 0.6501 0.7065 29,690 -0.04(-5.32%)
Mar 20, 2020 0.7100 0.7700 0.6020 0.7462 22,000 +0.05(+6.60%)
Mar 19, 2020 0.6803 0.7999 0.6250 0.7000 106,929 +0.04(+6.04%)
Mar 18, 2020 0.7277 0.7277 0.6500 0.6601 33,361 -0.14(-17.49%)
Mar 17, 2020 0.7900 0.8199 0.7500 0.8000 36,760 -0.05(-5.39%)
Mar 16, 2020 0.8600 0.8600 0.7800 0.8456 46,057 -0.13(-13.71%)
Mar 13, 2020 0.8800 0.9850 0.8800 0.9800 16,200 +0.10(+11.34%)
Mar 12, 2020 0.8800 1.000 0.8300 0.8802 36,851 -0.18(-16.96%)
Mar 11, 2020 1.030 1.080 1.000 1.060 26,515 +0.01(+0.95%)
Mar 10, 2020 1.060 1.190 1.020 1.050 38,609 -0.03(-2.78%)
Mar 09, 2020 1.130 1.150 1.000 1.080 96,497 -0.19(-14.96%)
Mar 06, 2020 1.280 1.300 1.216 1.270 30,600 -0.01(-0.78%)
Mar 05, 2020 1.290 1.372 1.250 1.280 58,097 -0.00(-0.01%)
Mar 04, 2020 1.370 1.370 1.210 1.280 34,830 +0.01(+0.83%)
Mar 03, 2020 1.320 1.320 1.250 1.270 17,419 -0.00(-0.04%)
Mar 02, 2020 1.320 1.370 1.180 1.270 42,507 -0.06(-4.51%)
Feb 28, 2020 1.300 1.380 1.150 1.330 80,900 +0.04(+2.70%)
Feb 27, 2020 1.270 1.300 1.270 1.295 69,091 +0.02(+1.57%)
Feb 26, 2020 1.280 1.336 1.270 1.275 43,907 +0.00(+0.39%)
Feb 25, 2020 1.260 1.290 1.260 1.270 71,831 -0.01(-0.78%)
Feb 24, 2020 1.290 1.310 1.260 1.280 98,352 -0.07(-5.19%)
Feb 21, 2020 1.360 1.400 1.340 1.350 19,900 -0.06(-4.26%)
Feb 20, 2020 1.280 1.410 1.260 1.410 92,763 +0.05(+3.68%)
Feb 19, 2020 1.340 1.390 1.290 1.360 94,309 +0.00(+0.00%)
Feb 18, 2020 1.400 1.420 1.330 1.360 44,549 +0.04(+3.03%)
Feb 14, 2020 1.300 1.320 1.260 1.320 60,100 +0.02(+1.54%)
Feb 13, 2020 1.320 1.320 1.240 1.300 36,849 +0.03(+2.38%)
Feb 12, 2020 1.300 1.360 1.250 1.270 99,193 +0.01(+0.78%)
Feb 11, 2020 1.360 1.380 1.230 1.260 225,230 -0.07(-5.26%)
Feb 10, 2020 1.450 1.450 1.310 1.330 112,959 -0.07(-5.00%)
Feb 07, 2020 1.470 1.500 1.400 1.400 75,800 -0.07(-4.76%)
Feb 06, 2020 1.590 1.590 1.470 1.470 210,918 -0.03(-2.00%)
Feb 05, 2020 1.550 1.570 1.470 1.500 1,187,956 -0.41(-21.47%)
Feb 04, 2020 2.240 2.240 1.830 1.910 100,024 -0.31(-13.96%)
Feb 03, 2020 2.410 2.410 2.210 2.220 38,474 -0.02(-0.89%)
Jan 31, 2020 2.300 2.400 2.240 2.240 24,300 -0.06(-2.61%)
Jan 30, 2020 2.360 2.450 2.285 2.300 14,559 -0.01(-0.43%)
Jan 29, 2020 2.420 2.471 2.300 2.310 16,661 -0.11(-4.55%)
Jan 28, 2020 2.476 2.476 2.340 2.420 11,173 +0.08(+3.42%)
Jan 27, 2020 2.620 2.620 2.290 2.340 30,153 -0.21(-8.24%)
Jan 24, 2020 2.700 2.700 2.510 2.550 36,400 -0.15(-5.56%)
Jan 23, 2020 2.600 2.700 2.520 2.700 65,674 +0.16(+6.30%)
Jan 22, 2020 2.550 2.578 2.500 2.540 15,067 -0.03(-1.16%)
Jan 21, 2020 2.350 2.720 2.350 2.570 92,299 +0.28(+12.27%)
Jan 17, 2020 2.300 2.340 2.285 2.289 23,100 -0.00(-0.03%)
Jan 16, 2020 2.280 2.340 2.280 2.290 13,586 +0.03(+1.33%)
Jan 15, 2020 2.370 2.370 2.260 2.260 15,077 -0.10(-4.30%)
Jan 14, 2020 2.330 2.370 2.320 2.361 10,479 -0.01(-0.23%)
Jan 13, 2020 2.390 2.413 2.300 2.367 58,328 -0.04(-1.86%)
Jan 10, 2020 2.432 2.470 2.400 2.412 11,100 -0.01(-0.44%)
Jan 09, 2020 2.440 2.440 2.395 2.422 11,216 -0.03(-1.13%)
Jan 08, 2020 2.510 2.510 2.429 2.450 17,895 +0.04(+1.66%)
Jan 07, 2020 2.480 2.499 2.400 2.410 14,095 -0.09(-3.60%)
Jan 06, 2020 2.470 2.580 2.450 2.500 20,634 -0.01(-0.40%)
Jan 03, 2020 2.560 2.580 2.510 2.510 8,800 -0.04(-1.57%)
Jan 02, 2020 2.630 2.630 2.530 2.550 18,721 +0.02(+0.79%)
Dec 31, 2019 2.540 2.540 2.420 2.530 38,400 +0.14(+5.92%)
Dec 30, 2019 2.400 2.500 2.360 2.389 31,254 -0.06(-2.51%)
Dec 27, 2019 2.470 2.470 2.400 2.450 20,200 +0.05(+1.87%)
Dec 26, 2019 2.470 2.550 2.405 2.405 31,300 -0.10(-3.95%)
Dec 24, 2019 2.520 2.570 2.500 2.504 8,100 -0.05(-1.91%)
Dec 23, 2019 2.510 2.590 2.510 2.553 12,455 +0.04(+1.70%)
Dec 20, 2019 2.460 2.510 2.430 2.510 16,300 +0.05(+2.03%)
Dec 19, 2019 2.510 2.562 2.450 2.460 11,006 -0.09(-3.53%)
Dec 18, 2019 2.560 2.600 2.460 2.550 56,756 -0.02(-0.78%)
Dec 17, 2019 2.550 2.615 2.550 2.570 5,600 -0.01(-0.39%)
Dec 16, 2019 2.610 2.664 2.580 2.580 8,160 -0.05(-1.90%)
Dec 13, 2019 2.640 2.640 2.551 2.630 16,200 -0.01(-0.30%)
Dec 12, 2019 2.650 2.730 2.538 2.638 14,698 -0.03(-1.20%)
Dec 11, 2019 2.700 2.730 2.630 2.670 12,717 -0.05(-1.96%)
Dec 10, 2019 2.800 2.870 2.680 2.724 30,263 -0.18(-6.09%)
Dec 09, 2019 2.860 2.950 2.810 2.900 18,153 +0.04(+1.24%)
Dec 06, 2019 2.830 2.950 2.710 2.865 60,900 +0.13(+4.93%)
Dec 05, 2019 2.800 2.880 2.700 2.730 29,170 +0.08(+2.83%)
Dec 04, 2019 2.680 2.770 2.585 2.655 23,313 +0.00(+0.18%)
Dec 03, 2019 2.730 2.730 2.610 2.650 11,595 +0.04(+1.53%)
Dec 02, 2019 2.600 2.690 2.590 2.610 14,437 +0.01(+0.38%)
Nov 29, 2019 2.660 2.673 2.560 2.600 30,300 -0.02(-0.76%)
Nov 27, 2019 2.714 2.747 2.610 2.620 15,400 -0.01(-0.57%)
Nov 26, 2019 2.740 2.800 2.550 2.635 25,547 -0.06(-2.04%)
Nov 25, 2019 2.780 2.780 2.660 2.690 9,873 +0.01(+0.37%)
Nov 22, 2019 2.690 2.750 2.670 2.680 24,300 +0.02(+0.89%)
Nov 21, 2019 2.670 2.790 2.656 2.656 19,034 -0.03(-1.25%)
Nov 20, 2019 2.700 2.860 2.620 2.690 29,302 -0.06(-2.18%)
Nov 19, 2019 2.850 2.900 2.729 2.750 54,962 -0.01(-0.36%)
Nov 18, 2019 2.700 2.780 2.620 2.760 27,026 +0.02(+0.73%)
Nov 15, 2019 2.570 2.750 2.570 2.740 38,700 +0.13(+4.98%)
Nov 14, 2019 2.710 2.780 2.560 2.610 68,828 -0.16(-5.78%)
Nov 13, 2019 2.950 2.950 2.610 2.770 80,099 -0.16(-5.46%)
Nov 12, 2019 3.000 3.060 2.820 2.930 86,344 -0.03(-1.01%)
Nov 11, 2019 3.050 3.050 2.870 2.960 73,407 -0.13(-4.21%)
Nov 08, 2019 2.970 3.090 2.970 3.090 21,800 +0.12(+4.04%)
Nov 07, 2019 3.020 3.110 2.965 2.970 32,334 +0.02(+0.68%)
Nov 06, 2019 3.110 3.160 2.950 2.950 62,029 -0.05(-1.67%)
Nov 05, 2019 3.140 3.236 2.950 3.000 66,206 -0.17(-5.36%)
Nov 04, 2019 3.190 3.300 3.150 3.170 51,434 -0.02(-0.63%)
Nov 01, 2019 3.180 3.270 3.120 3.190 90,200 +0.00(+0.00%)
Oct 31, 2019 3.330 3.330 3.130 3.190 35,119 -0.01(-0.31%)
Oct 30, 2019 3.410 3.450 3.200 3.200 90,050 -0.25(-7.25%)
Oct 29, 2019 3.160 3.800 3.110 3.450 566,236 +0.24(+7.48%)
Oct 28, 2019 3.200 3.290 3.100 3.210 100,736 +0.09(+2.88%)
Oct 25, 2019 3.290 3.360 3.070 3.120 210,500 -0.22(-6.59%)
Oct 24, 2019 3.460 3.470 3.020 3.340 1,215,987 +0.10(+3.09%)
Oct 23, 2019 4.500 4.860 2.800 3.240 11,765,515 +0.37(+12.89%)
Oct 22, 2019 3.700 3.790 2.150 2.870 508,513 -0.63(-18.00%)
Oct 21, 2019 3.300 3.700 3.300 3.500 6,291 +0.00(+0.03%)
Oct 18, 2019 3.450 3.499 3.311 3.499 13,000 +0.01(+0.20%)
Oct 17, 2019 3.560 3.590 3.452 3.492 7,702 -0.05(-1.50%)
Oct 16, 2019 3.700 3.700 3.300 3.545 20,632 -0.06(-1.53%)
Oct 15, 2019 3.800 3.800 3.600 3.600 3,594 -0.16(-4.28%)
Oct 14, 2019 3.792 3.870 3.600 3.761 13,349 -0.04(-1.03%)
Oct 11, 2019 3.800 3.899 3.650 3.800 14,580 +0.10(+2.70%)
Oct 10, 2019 3.769 3.950 3.614 3.700 7,505 -0.07(-1.83%)
Oct 09, 2019 3.700 3.999 3.699 3.769 14,928 +0.13(+3.52%)
Oct 08, 2019 3.750 3.750 3.600 3.641 7,950 -0.28(-7.09%)
Oct 07, 2019 4.000 4.178 3.800 3.919 33,241 -0.39(-8.95%)
Oct 04, 2019 4.400 4.700 4.200 4.304 9,390 -0.30(-6.43%)
Oct 03, 2019 4.900 4.900 4.117 4.600 18,587 -0.10(-2.13%)
Oct 02, 2019 4.300 4.900 4.300 4.700 34,229 +0.30(+6.82%)
Oct 01, 2019 4.100 4.700 4.000 4.400 66,134 +0.39(+9.64%)
Sep 30, 2019 3.925 4.144 3.900 4.013 19,716 +0.09(+2.24%)
Sep 27, 2019 4.100 4.161 3.925 3.925 27,680 -0.17(-4.27%)
Sep 26, 2019 4.099 4.300 3.779 4.100 119,352 +0.40(+10.81%)
Sep 25, 2019 3.700 3.800 3.500 3.700 121,473 +0.20(+5.71%)
Sep 24, 2019 3.200 4.500 2.800 3.500 216,264 +0.31(+9.61%)
Sep 23, 2019 3.299 3.299 3.160 3.193 19,217 -0.11(-3.21%)
Sep 20, 2019 3.400 3.400 3.201 3.299 10,590 -0.03(-0.99%)
Sep 19, 2019 3.216 3.486 3.201 3.332 23,423 +0.22(+7.07%)
Sep 18, 2019 3.200 3.360 3.100 3.112 5,141 -0.10(-3.02%)
Sep 17, 2019 3.300 3.300 3.200 3.209 3,050 -0.03(-0.99%)
Sep 16, 2019 3.325 3.390 3.122 3.241 16,336 -0.11(-3.25%)
Sep 13, 2019 3.230 3.398 3.180 3.350 23,600 +0.11(+3.46%)
Sep 12, 2019 3.300 3.300 3.116 3.238 30,717 +0.29(+9.76%)
Sep 11, 2019 3.049 3.049 2.949 2.950 12,433 +0.05(+1.72%)
Sep 10, 2019 2.800 3.100 2.800 2.900 32,343 +0.10(+3.57%)
Sep 09, 2019 2.903 2.997 2.700 2.800 83,014 -0.10(-3.45%)
Sep 06, 2019 3.100 3.120 2.862 2.900 51,020 -0.12(-3.97%)
Sep 05, 2019 3.500 3.800 3.000 3.020 360,945 +0.02(+0.67%)
Sep 04, 2019 3.100 3.100 3.000 3.000 24,712 +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.