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

Quanterix Corp (NQ: QTRX )

17.54 +0.18 (+1.07%)
Streaming Delayed Price Updated: 12:07 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 (%)
Oct 31, 2022 11.04 11.36 10.96 11.07 341,848 -0.10(-0.90%)
Oct 28, 2022 10.70 11.22 10.02 11.17 290,270 +0.58(+5.48%)
Oct 27, 2022 10.96 10.96 10.47 10.59 255,889 -0.26(-2.40%)
Oct 26, 2022 10.30 11.37 10.21 10.85 291,009 +0.54(+5.24%)
Oct 25, 2022 9.490 10.36 9.410 10.31 336,126 +0.99(+10.62%)
Oct 24, 2022 9.240 9.350 8.750 9.320 260,955 +0.10(+1.08%)
Oct 21, 2022 9.050 9.235 8.520 9.220 391,659 +0.25(+2.79%)
Oct 20, 2022 8.610 9.340 8.610 8.970 600,620 +0.22(+2.51%)
Oct 19, 2022 8.910 9.000 8.330 8.750 472,416 -0.37(-4.06%)
Oct 18, 2022 9.120 9.455 8.990 9.120 280,566 +0.30(+3.40%)
Oct 17, 2022 9.130 9.430 8.670 8.820 515,111 +0.02(+0.23%)
Oct 14, 2022 8.920 9.140 8.750 8.800 247,476 +0.01(+0.11%)
Oct 13, 2022 8.630 9.060 8.190 8.790 416,214 -0.27(-2.98%)
Oct 12, 2022 9.150 9.150 8.765 9.060 458,355 -0.13(-1.41%)
Oct 11, 2022 9.470 9.600 8.960 9.190 1,096,992 -0.41(-4.27%)
Oct 10, 2022 10.44 10.44 9.540 9.600 1,363,906 -0.79(-7.60%)
Oct 07, 2022 10.77 10.91 10.27 10.39 272,528 -0.80(-7.15%)
Oct 06, 2022 11.02 11.66 10.96 11.19 249,766 +0.12(+1.08%)
Oct 05, 2022 11.11 11.32 10.59 11.07 432,985 -0.39(-3.40%)
Oct 04, 2022 10.34 11.91 10.34 11.46 486,574 +0.98(+9.35%)
Oct 03, 2022 11.12 11.29 10.09 10.48 585,381 -0.54(-4.90%)
Sep 30, 2022 9.860 11.88 9.800 11.02 1,003,439 +1.16(+11.76%)
Sep 29, 2022 10.20 10.65 9.740 9.860 624,080 -0.55(-5.28%)
Sep 28, 2022 8.800 11.03 8.590 10.41 4,463,699 +2.35(+29.16%)
Sep 27, 2022 8.510 8.600 8.020 8.060 560,282 -0.26(-3.12%)
Sep 26, 2022 8.310 8.890 8.170 8.320 519,145 -0.15(-1.77%)
Sep 23, 2022 8.450 8.655 8.210 8.470 450,266 -0.16(-1.85%)
Sep 22, 2022 8.980 9.010 8.390 8.630 322,213 -0.45(-4.96%)
Sep 21, 2022 9.590 9.720 9.050 9.080 346,613 -0.40(-4.22%)
Sep 20, 2022 9.440 9.610 9.240 9.480 243,916 -0.19(-1.96%)
Sep 19, 2022 9.270 9.680 9.130 9.670 278,424 +0.27(+2.87%)
Sep 16, 2022 10.06 10.06 9.100 9.400 518,288 -0.92(-8.91%)
Sep 15, 2022 9.740 10.62 9.740 10.32 335,501 +0.48(+4.88%)
Sep 14, 2022 9.910 10.03 9.620 9.840 247,697 -0.11(-1.11%)
Sep 13, 2022 10.03 10.28 9.820 9.950 473,596 -0.58(-5.51%)
Sep 12, 2022 10.12 10.66 10.06 10.53 415,957 +0.43(+4.26%)
Sep 09, 2022 9.420 10.21 9.310 10.10 712,127 +0.79(+8.49%)
Sep 08, 2022 9.310 9.690 9.119 9.310 424,537 -0.16(-1.69%)
Sep 07, 2022 8.610 9.510 8.580 9.470 1,793,596 +0.81(+9.35%)
Sep 06, 2022 8.860 8.960 8.630 8.660 472,996 -0.13(-1.48%)
Sep 02, 2022 9.450 9.450 8.665 8.790 435,832 -0.42(-4.56%)
Sep 01, 2022 9.200 9.320 8.780 9.210 524,396 -0.14(-1.50%)
Aug 31, 2022 9.370 9.530 9.115 9.350 315,243 +0.10(+1.08%)
Aug 30, 2022 9.390 9.490 9.090 9.250 328,733 -0.02(-0.22%)
Aug 29, 2022 9.320 9.565 9.190 9.270 685,658 -0.21(-2.22%)
Aug 26, 2022 10.07 10.20 9.480 9.480 337,042 -0.57(-5.67%)
Aug 25, 2022 9.850 10.09 9.720 10.05 369,154 +0.26(+2.66%)
Aug 24, 2022 9.340 9.990 9.330 9.790 662,622 +0.42(+4.48%)
Aug 23, 2022 8.970 9.400 8.820 9.370 452,816 +0.43(+4.81%)
Aug 22, 2022 9.140 9.230 8.765 8.940 492,822 -0.29(-3.14%)
Aug 19, 2022 9.300 9.500 9.102 9.230 702,975 -0.28(-2.94%)
Aug 18, 2022 9.730 9.840 9.310 9.510 560,808 -0.28(-2.86%)
Aug 17, 2022 10.20 10.21 9.550 9.790 1,037,521 +0.02(+0.20%)
Aug 16, 2022 10.04 10.17 9.510 9.770 943,602 -0.41(-4.03%)
Aug 15, 2022 10.07 10.46 9.680 10.18 982,083 -0.28(-2.68%)
Aug 12, 2022 10.28 10.59 10.01 10.46 1,242,560 +0.30(+2.95%)
Aug 11, 2022 9.380 10.85 9.200 10.16 3,279,766 +1.60(+18.69%)
Aug 10, 2022 7.640 8.860 7.620 8.560 4,708,046 +1.10(+14.75%)
Aug 09, 2022 9.960 10.000 6.310 7.460 11,956,221 -9.03(-54.76%)
Aug 08, 2022 17.57 17.72 16.43 16.49 832,322 -0.98(-5.61%)
Aug 05, 2022 16.60 17.52 16.37 17.47 392,514 +0.28(+1.63%)
Aug 04, 2022 17.03 17.64 16.94 17.19 338,118 +0.16(+0.94%)
Aug 03, 2022 16.32 17.45 16.19 17.03 241,084 +1.08(+6.77%)
Aug 02, 2022 15.10 16.04 15.00 15.95 1,990,283 +0.77(+5.07%)
Aug 01, 2022 15.97 15.97 15.12 15.18 500,967 -0.81(-5.07%)
Jul 29, 2022 16.90 16.90 15.94 15.99 283,876 -1.01(-5.94%)
Jul 28, 2022 17.36 17.49 16.72 17.00 458,792 -0.25(-1.45%)
Jul 27, 2022 16.99 17.29 16.52 17.25 104,175 +0.58(+3.48%)
Jul 26, 2022 16.30 16.81 16.03 16.67 104,890 -0.04(-0.24%)
Jul 25, 2022 16.46 17.19 16.30 16.71 161,858 -0.17(-1.01%)
Jul 22, 2022 19.41 19.46 16.82 16.88 189,510 -2.40(-12.45%)
Jul 21, 2022 18.72 19.35 18.72 19.28 247,250 +0.60(+3.21%)
Jul 20, 2022 17.96 18.84 17.96 18.68 352,564 +0.91(+5.12%)
Jul 19, 2022 17.32 17.77 17.08 17.77 143,305 +0.71(+4.16%)
Jul 18, 2022 18.45 18.45 16.96 17.06 162,343 -0.94(-5.22%)
Jul 15, 2022 17.90 18.16 17.01 18.00 604,145 +0.43(+2.45%)
Jul 14, 2022 18.00 18.00 17.02 17.57 162,064 -0.73(-3.99%)
Jul 13, 2022 17.65 18.56 16.73 18.30 235,584 +0.13(+0.72%)
Jul 12, 2022 17.98 18.25 17.45 18.17 343,402 +0.20(+1.11%)
Jul 11, 2022 18.93 18.93 17.89 17.97 156,673 -1.20(-6.26%)
Jul 08, 2022 19.01 19.40 18.70 19.17 141,453 -0.08(-0.42%)
Jul 07, 2022 18.69 19.38 18.23 19.25 172,271 +0.54(+2.89%)
Jul 06, 2022 18.11 19.07 17.71 18.71 269,088 +0.69(+3.83%)
Jul 05, 2022 16.47 18.04 16.13 18.02 254,428 +1.23(+7.33%)
Jul 01, 2022 16.28 16.80 16.03 16.79 160,045 +0.60(+3.71%)
Jun 30, 2022 16.32 16.37 15.67 16.19 288,857 -0.52(-3.11%)
Jun 29, 2022 17.01 17.02 16.39 16.71 280,090 -0.42(-2.45%)
Jun 28, 2022 18.16 18.16 17.07 17.13 217,601 -1.03(-5.67%)
Jun 27, 2022 18.97 19.07 18.08 18.16 236,899 -0.63(-3.35%)
Jun 24, 2022 19.65 20.09 18.73 18.79 2,039,408 -0.72(-3.69%)
Jun 23, 2022 17.43 19.61 17.43 19.51 498,786 +2.26(+13.10%)
Jun 22, 2022 16.21 17.67 16.21 17.25 432,226 +0.66(+3.98%)
Jun 21, 2022 16.48 17.13 16.39 16.59 277,286 +0.54(+3.36%)
Jun 17, 2022 16.07 16.98 15.87 16.05 641,781 +0.02(+0.12%)
Jun 16, 2022 16.05 16.21 15.30 16.03 328,702 -0.76(-4.53%)
Jun 15, 2022 15.96 17.14 15.77 16.79 371,510 +1.12(+7.15%)
Jun 14, 2022 14.94 15.74 14.58 15.67 391,068 +0.61(+4.05%)
Jun 13, 2022 15.64 15.83 14.67 15.06 412,183 -1.35(-8.23%)
Jun 10, 2022 16.74 17.00 16.01 16.41 231,016 -0.97(-5.58%)
Jun 09, 2022 18.21 18.38 17.37 17.38 253,057 -0.85(-4.66%)
Jun 08, 2022 17.21 18.43 17.21 18.23 235,741 +0.89(+5.13%)
Jun 07, 2022 16.45 17.39 16.23 17.34 213,553 +0.67(+4.02%)
Jun 06, 2022 17.10 17.43 15.79 16.67 494,963 -0.01(-0.06%)
Jun 03, 2022 17.27 17.31 16.23 16.68 384,722 -0.90(-5.12%)
Jun 02, 2022 16.45 17.64 16.45 17.58 240,623 +1.11(+6.74%)
Jun 01, 2022 16.96 17.38 15.94 16.47 356,833 -0.39(-2.31%)
May 31, 2022 17.75 17.90 16.24 16.86 414,620 -1.08(-6.02%)
May 27, 2022 17.07 17.98 17.00 17.94 263,742 +1.06(+6.28%)
May 26, 2022 16.69 17.55 16.43 16.88 234,016 +0.27(+1.63%)
May 25, 2022 16.57 16.95 16.00 16.61 310,482 +0.04(+0.24%)
May 24, 2022 16.72 16.72 15.78 16.57 673,200 -0.44(-2.59%)
May 23, 2022 17.39 17.75 16.56 17.01 249,370 -0.19(-1.10%)
May 20, 2022 17.51 17.80 16.41 17.20 372,771 +0.21(+1.24%)
May 19, 2022 16.92 17.75 16.85 16.99 420,170 -0.07(-0.41%)
May 18, 2022 18.12 18.43 16.88 17.06 234,817 -1.44(-7.78%)
May 17, 2022 18.54 19.22 17.96 18.50 228,465 +0.60(+3.35%)
May 16, 2022 18.58 19.02 17.79 17.90 223,831 -0.89(-4.74%)
May 13, 2022 16.00 18.95 16.00 18.79 781,235 +3.04(+19.30%)
May 12, 2022 15.42 16.73 14.99 15.75 593,701 +0.33(+2.14%)
May 11, 2022 17.03 17.59 15.36 15.42 476,666 -1.40(-8.32%)
May 10, 2022 20.48 20.51 14.86 16.82 664,801 -1.68(-9.08%)
May 09, 2022 21.90 22.05 18.49 18.50 407,733 -4.05(-17.96%)
May 06, 2022 22.52 23.02 21.52 22.55 303,565 -0.11(-0.49%)
May 05, 2022 23.24 23.24 22.03 22.66 200,062 -1.10(-4.63%)
May 04, 2022 23.08 23.98 21.85 23.76 144,522 +0.62(+2.68%)
May 03, 2022 23.30 24.24 22.58 23.14 200,017 -0.21(-0.90%)
May 02, 2022 21.98 23.44 21.12 23.35 282,934 +1.16(+5.23%)
Apr 29, 2022 22.10 23.30 21.85 22.19 201,478 -0.13(-0.58%)
Apr 28, 2022 22.45 23.06 21.49 22.32 480,204 +0.04(+0.18%)
Apr 27, 2022 23.06 23.85 22.17 22.28 287,637 -0.83(-3.59%)
Apr 26, 2022 24.11 24.12 22.73 23.11 270,420 -1.29(-5.29%)
Apr 25, 2022 23.75 24.76 23.45 24.40 198,834 +0.40(+1.67%)
Apr 22, 2022 24.55 25.49 23.39 24.00 354,536 -0.52(-2.12%)
Apr 21, 2022 25.27 26.31 23.04 24.52 527,210 -0.34(-1.37%)
Apr 20, 2022 25.54 25.67 24.57 24.86 158,064 -0.46(-1.82%)
Apr 19, 2022 24.98 26.09 24.65 25.32 161,632 +0.32(+1.28%)
Apr 18, 2022 25.75 25.83 24.20 25.00 198,071 -0.86(-3.33%)
Apr 14, 2022 27.33 27.33 25.52 25.86 144,162 -1.30(-4.79%)
Apr 13, 2022 27.49 27.92 26.81 27.16 274,809 -0.79(-2.83%)
Apr 12, 2022 29.36 30.35 27.44 27.95 175,754 -0.81(-2.82%)
Apr 11, 2022 28.91 29.36 28.36 28.76 314,654 -0.50(-1.71%)
Apr 08, 2022 29.55 29.74 29.01 29.26 244,442 -0.36(-1.22%)
Apr 07, 2022 29.26 30.20 28.90 29.62 194,412 +0.22(+0.75%)
Apr 06, 2022 29.79 30.05 28.84 29.40 244,574 -1.06(-3.48%)
Apr 05, 2022 30.66 30.96 30.10 30.46 241,898 -0.19(-0.62%)
Apr 04, 2022 30.58 31.33 30.08 30.65 238,539 +0.18(+0.59%)
Apr 01, 2022 29.32 30.57 29.17 30.47 218,533 +1.28(+4.39%)
Mar 31, 2022 28.52 30.08 28.26 29.19 290,167 +0.61(+2.13%)
Mar 30, 2022 29.02 30.04 28.53 28.58 210,002 -0.56(-1.92%)
Mar 29, 2022 27.98 29.73 27.98 29.14 171,385 +1.55(+5.62%)
Mar 28, 2022 27.43 27.94 26.77 27.59 78,146 +0.44(+1.62%)
Mar 25, 2022 28.74 29.09 26.82 27.15 167,935 -1.40(-4.90%)
Mar 24, 2022 28.83 29.96 27.72 28.55 243,304 -0.14(-0.49%)
Mar 23, 2022 28.92 30.09 28.02 28.69 166,306 -0.55(-1.88%)
Mar 22, 2022 27.38 29.64 27.38 29.24 144,595 +1.58(+5.71%)
Mar 21, 2022 28.53 28.76 26.78 27.66 223,989 -1.14(-3.96%)
Mar 18, 2022 27.45 28.98 27.45 28.80 557,906 +0.88(+3.15%)
Mar 17, 2022 25.58 28.22 25.00 27.92 466,462 +2.24(+8.72%)
Mar 16, 2022 24.71 25.74 24.14 25.68 351,649 +1.63(+6.78%)
Mar 15, 2022 23.38 24.22 22.70 24.05 312,388 +0.79(+3.40%)
Mar 14, 2022 25.89 25.89 23.06 23.26 300,307 -2.70(-10.40%)
Mar 11, 2022 28.49 28.49 25.95 25.96 164,024 -1.93(-6.92%)
Mar 10, 2022 27.58 28.49 26.97 27.89 305,022 -0.51(-1.80%)
Mar 09, 2022 28.13 29.25 28.02 28.40 556,990 +1.35(+4.99%)
Mar 08, 2022 27.55 28.64 26.70 27.05 453,255 -0.61(-2.21%)
Mar 07, 2022 29.65 30.06 27.21 27.66 169,144 -2.05(-6.90%)
Mar 04, 2022 30.93 31.87 29.42 29.71 172,512 -1.80(-5.71%)
Mar 03, 2022 33.26 34.17 31.08 31.51 247,834 -1.20(-3.67%)
Mar 02, 2022 33.83 34.34 31.14 32.71 320,296 +1.11(+3.51%)
Mar 01, 2022 33.82 35.98 31.02 31.60 841,797 -2.14(-6.34%)
Feb 28, 2022 31.84 34.17 31.55 33.74 416,137 +1.53(+4.75%)
Feb 25, 2022 31.06 32.25 31.25 32.21 284,879 +1.18(+3.80%)
Feb 24, 2022 26.94 31.08 26.27 31.03 332,068 +2.92(+10.39%)
Feb 23, 2022 29.14 29.14 27.84 28.11 248,640 -0.63(-2.19%)
Feb 22, 2022 28.73 29.65 27.75 28.74 227,144 -0.41(-1.41%)
Feb 18, 2022 29.15 0 +0.52(+1.82%)
Feb 17, 2022 31.74 31.74 28.38 28.63 244,306 -3.60(-11.17%)
Feb 16, 2022 32.54 33.10 31.68 32.23 208,426 -0.96(-2.89%)
Feb 15, 2022 33.17 34.25 32.64 33.19 203,420 +0.76(+2.34%)
Feb 14, 2022 33.24 34.23 32.24 32.43 297,667 -0.99(-2.96%)
Feb 11, 2022 33.89 35.16 32.72 33.42 305,446 -0.39(-1.15%)
Feb 10, 2022 33.55 35.22 33.46 33.81 896,944 -1.10(-3.15%)
Feb 09, 2022 33.39 35.06 33.28 34.91 724,910 +2.15(+6.56%)
Feb 08, 2022 32.53 33.51 32.15 32.76 235,393 -0.42(-1.27%)
Feb 07, 2022 32.39 34.34 32.39 33.18 196,003 +0.85(+2.63%)
Feb 04, 2022 31.41 32.52 30.42 32.33 390,503 +1.08(+3.46%)
Feb 03, 2022 30.58 31.25 338,626 -0.54(-1.70%)
Feb 02, 2022 32.15 32.15 30.82 31.79 224,474 -0.38(-1.18%)
Feb 01, 2022 30.60 32.40 29.50 32.17 265,137 +1.73(+5.68%)
Jan 31, 2022 28.63 30.46 30.44 676,087 +2.26(+8.02%)
Jan 28, 2022 27.07 28.18 26.00 28.18 214,822 +1.07(+3.95%)
Jan 27, 2022 27.90 28.68 26.68 27.11 233,746 -0.23(-0.84%)
Jan 26, 2022 27.92 29.89 27.05 27.34 415,385 +0.25(+0.92%)
Jan 25, 2022 27.31 28.33 26.17 27.09 346,143 -1.36(-4.78%)
Jan 24, 2022 26.46 28.77 25.32 28.45 407,313 +1.07(+3.91%)
Jan 21, 2022 28.28 29.14 27.01 27.38 542,307 -1.51(-5.23%)
Jan 20, 2022 28.93 30.86 28.68 28.89 357,243 +0.40(+1.40%)
Jan 19, 2022 30.72 31.61 28.44 28.49 599,856 -1.69(-5.60%)
Jan 18, 2022 31.94 31.94 29.77 30.18 348,478 -2.47(-7.57%)
Jan 14, 2022 32.65 0 -0.44(-1.33%)
Jan 13, 2022 33.59 34.67 32.97 33.09 444,802 -0.14(-0.42%)
Jan 12, 2022 35.17 36.17 33.04 33.23 414,007 -1.85(-5.27%)
Jan 11, 2022 34.80 35.58 33.90 35.08 246,463 +0.08(+0.23%)
Jan 10, 2022 33.68 35.10 32.30 35.00 335,699 +0.77(+2.25%)
Jan 07, 2022 36.79 37.59 34.04 34.23 325,662 -1.78(-4.94%)
Jan 06, 2022 35.89 37.39 34.42 36.01 339,870 -0.22(-0.61%)
Jan 05, 2022 39.94 40.16 36.14 36.23 239,566 -3.91(-9.74%)
Jan 04, 2022 42.21 42.27 39.10 40.14 253,496 -2.27(-5.35%)
Jan 03, 2022 42.87 43.32 40.97 42.41 172,826 +0.01(+0.02%)
Dec 31, 2021 42.41 43.41 41.81 42.40 115,381 +0.14(+0.33%)
Dec 30, 2021 40.67 43.20 40.60 42.26 165,626 +1.66(+4.09%)
Dec 29, 2021 40.71 41.33 39.44 40.60 137,518 -0.20(-0.49%)
Dec 28, 2021 41.84 42.38 40.59 40.80 187,227 -1.21(-2.88%)
Dec 27, 2021 43.81 44.00 41.77 42.01 152,449 -1.88(-4.28%)
Dec 23, 2021 43.51 44.86 43.06 43.89 198,345 -0.09(-0.20%)
Dec 22, 2021 43.53 44.69 43.04 43.98 132,411 +0.27(+0.62%)
Dec 21, 2021 42.17 43.96 41.39 43.71 175,416 +2.12(+5.10%)
Dec 20, 2021 41.54 42.25 40.29 41.59 336,892 -1.22(-2.85%)
Dec 17, 2021 40.01 43.73 38.74 42.81 436,330 +2.75(+6.87%)
Dec 16, 2021 41.61 42.93 40.04 40.06 241,126 -1.01(-2.46%)
Dec 15, 2021 38.99 41.19 38.60 41.07 249,318 +1.82(+4.64%)
Dec 14, 2021 39.46 40.06 38.34 39.25 174,974 -0.91(-2.27%)
Dec 13, 2021 39.41 40.67 39.41 40.16 233,339 +0.23(+0.58%)
Dec 10, 2021 41.23 41.46 39.71 39.93 187,331 -1.07(-2.61%)
Dec 09, 2021 42.14 42.95 41.00 41.00 247,068 -1.77(-4.14%)
Dec 08, 2021 41.98 43.29 40.96 42.77 350,894 +0.89(+2.13%)
Dec 07, 2021 39.59 43.37 39.29 41.88 354,201 +3.24(+8.39%)
Dec 06, 2021 37.33 38.96 35.02 38.64 227,545 +1.10(+2.93%)
Dec 03, 2021 43.69 43.69 36.54 37.54 379,543 -1.90(-4.82%)
Dec 02, 2021 38.54 40.33 38.41 39.44 230,677 +0.90(+2.34%)
Dec 01, 2021 41.00 41.99 38.34 38.54 391,924 -1.43(-3.58%)
Nov 30, 2021 40.43 42.11 39.64 39.97 335,027 -0.76(-1.87%)
Nov 29, 2021 44.27 44.27 40.36 40.73 239,926 -2.34(-5.43%)
Nov 26, 2021 42.60 44.55 41.85 43.07 129,902 -0.89(-2.02%)
Nov 24, 2021 42.84 44.19 41.23 43.96 416,514 +0.35(+0.80%)
Nov 23, 2021 43.19 44.26 41.51 43.61 315,566 -0.19(-0.43%)
Nov 22, 2021 46.62 47.25 42.79 43.80 327,665 -2.32(-5.03%)
Nov 19, 2021 45.54 47.26 45.45 46.12 656,060 -0.26(-0.56%)
Nov 18, 2021 49.50 46.64 45.66 46.38 415,540 -3.03(-6.13%)
Nov 17, 2021 53.17 54.93 49.05 49.41 283,918 -4.35(-8.09%)
Nov 16, 2021 54.59 54.59 51.74 53.76 230,204 -1.29(-2.34%)
Nov 15, 2021 57.10 57.55 54.74 55.05 111,457 -1.70(-3.00%)
Nov 12, 2021 55.20 57.43 53.60 56.75 147,861 +1.88(+3.43%)
Nov 11, 2021 53.57 56.07 52.63 54.87 181,552 +1.97(+3.72%)
Nov 10, 2021 53.82 52.90 153,259 -1.99(-3.63%)
Nov 09, 2021 57.57 59.79 54.50 54.89 217,968 -2.62(-4.56%)
Nov 08, 2021 57.51 60.92 56.83 57.51 197,379 +0.08(+0.14%)
Nov 05, 2021 56.30 58.64 53.20 57.43 356,130 +1.13(+2.01%)
Nov 04, 2021 56.34 57.00 55.07 56.30 176,341 +0.59(+1.06%)
Nov 03, 2021 52.65 56.41 52.26 55.71 202,806 +3.27(+6.24%)
Nov 02, 2021 53.78 53.79 51.70 52.44 138,113 -1.10(-2.05%)
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.