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 )

2.510 +0.020 (+0.80%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Mar 31, 2022 3.800 3.840 3.430 3.560 5,677,789 -0.26(-6.81%)
Mar 30, 2022 3.890 3.980 3.780 3.820 3,232,210 -0.12(-3.05%)
Mar 29, 2022 3.770 3.960 3.740 3.940 3,753,706 +0.20(+5.35%)
Mar 28, 2022 3.750 3.764 3.580 3.740 2,423,603 -0.01(-0.27%)
Mar 25, 2022 3.870 3.870 3.645 3.750 2,765,364 -0.09(-2.34%)
Mar 24, 2022 3.830 3.850 3.710 3.840 1,869,860 +0.04(+1.05%)
Mar 23, 2022 3.830 3.915 3.750 3.800 2,058,904 -0.07(-1.81%)
Mar 22, 2022 3.750 3.945 3.730 3.870 3,282,863 +0.12(+3.20%)
Mar 21, 2022 3.690 3.875 3.640 3.750 3,300,417 +0.07(+1.90%)
Mar 18, 2022 3.600 3.710 3.575 3.680 2,583,046 +0.04(+1.10%)
Mar 17, 2022 3.430 3.650 3.385 3.640 3,026,353 +0.18(+5.20%)
Mar 16, 2022 3.300 3.460 3.265 3.460 3,781,183 +0.22(+6.79%)
Mar 15, 2022 3.090 3.240 3.060 3.240 3,221,857 +0.18(+5.88%)
Mar 14, 2022 3.200 3.200 3.000 3.060 5,286,073 -0.17(-5.26%)
Mar 11, 2022 3.380 3.380 3.210 3.230 3,147,884 -0.14(-4.15%)
Mar 10, 2022 3.270 3.385 3.220 3.370 2,261,237 +0.02(+0.60%)
Mar 09, 2022 3.260 3.400 3.225 3.350 2,488,099 +0.12(+3.72%)
Mar 08, 2022 3.170 3.320 3.070 3.230 3,891,355 +0.07(+2.22%)
Mar 07, 2022 3.140 3.259 3.110 3.160 4,172,668 -0.04(-1.25%)
Mar 04, 2022 3.260 3.350 3.165 3.200 3,198,140 -0.12(-3.61%)
Mar 03, 2022 3.460 3.460 3.300 3.320 2,475,603 -0.14(-4.05%)
Mar 02, 2022 3.450 3.490 3.345 3.460 2,806,965 -0.01(-0.29%)
Mar 01, 2022 3.490 3.580 3.435 3.470 3,031,949 -0.07(-1.98%)
Feb 28, 2022 3.430 3.580 3.430 3.540 2,898,470 +0.05(+1.43%)
Feb 25, 2022 3.480 3.520 3.430 3.490 3,339,155 -0.01(-0.29%)
Feb 24, 2022 3.080 3.500 3.080 3.500 5,360,248 +0.12(+3.55%)
Feb 23, 2022 3.530 3.585 3.350 3.380 3,083,663 -0.11(-3.15%)
Feb 22, 2022 3.470 3.630 3.425 3.490 3,548,973 -0.13(-3.59%)
Feb 18, 2022 3.620 0 -0.10(-2.69%)
Feb 17, 2022 3.870 3.900 3.685 3.720 2,780,528 -0.18(-4.62%)
Feb 16, 2022 3.920 4.030 3.840 3.900 2,812,087 -0.05(-1.27%)
Feb 15, 2022 3.840 3.965 3.823 3.950 3,352,098 +0.19(+5.05%)
Feb 14, 2022 3.740 3.890 3.730 3.760 3,087,479 -0.03(-0.79%)
Feb 11, 2022 3.920 4.020 3.750 3.790 4,706,877 -0.13(-3.32%)
Feb 10, 2022 3.810 4.160 3.790 3.920 6,231,975 +0.00(+0.00%)
Feb 09, 2022 3.950 4.000 3.825 3.920 5,090,935 +0.05(+1.29%)
Feb 08, 2022 3.720 3.920 3.720 3.870 3,182,422 +0.14(+3.75%)
Feb 07, 2022 3.740 3.858 3.700 3.730 3,919,471 +0.01(+0.27%)
Feb 04, 2022 3.610 3.750 3.550 3.720 2,868,404 +0.13(+3.62%)
Feb 03, 2022 3.580 3.590 4,133,470 -0.14(-3.75%)
Feb 02, 2022 3.890 3.920 3.650 3.730 7,081,802 -0.07(-1.84%)
Feb 01, 2022 3.700 3.880 3.620 3.800 5,366,952 +0.43(+12.76%)
Jan 28, 2022 3.240 3.370 3.130 3.370 5,921,040 +0.13(+4.01%)
Jan 27, 2022 3.530 3.550 3.210 3.240 7,478,371 -0.27(-7.69%)
Jan 26, 2022 3.450 3.780 3.420 3.510 12,447,173 +0.16(+4.78%)
Jan 25, 2022 3.220 3.450 3.220 3.350 6,284,126 +0.03(+0.90%)
Jan 24, 2022 3.070 3.330 3.000 3.320 13,602,210 +0.08(+2.47%)
Jan 21, 2022 3.330 3.380 3.170 3.240 7,689,115 -0.14(-4.14%)
Jan 20, 2022 3.420 3.610 3.380 3.380 6,041,359 +0.02(+0.60%)
Jan 19, 2022 3.500 3.551 3.360 3.360 6,184,407 -0.10(-2.89%)
Jan 18, 2022 3.580 3.640 3.455 3.460 6,250,717 -0.25(-6.74%)
Jan 14, 2022 3.710 0 +0.09(+2.49%)
Jan 13, 2022 3.790 3.810 3.620 3.620 3,343,156 -0.14(-3.72%)
Jan 12, 2022 3.880 3.925 3.740 3.760 3,691,729 -0.11(-2.84%)
Jan 11, 2022 3.730 3.930 3.680 3.870 4,248,796 +0.14(+3.75%)
Jan 10, 2022 3.770 3.780 3.600 3.730 6,234,189 -0.08(-2.10%)
Jan 07, 2022 3.750 3.900 3.730 3.810 3,612,977 +0.01(+0.26%)
Jan 06, 2022 3.930 3.930 3.670 3.800 4,997,754 -0.08(-2.06%)
Jan 05, 2022 3.990 4.125 3.870 3.880 8,313,711 -0.10(-2.51%)
Jan 04, 2022 4.050 4.120 3.845 3.980 4,807,412 -0.08(-1.97%)
Jan 03, 2022 3.850 4.145 3.850 4.060 5,060,303 +0.26(+6.84%)
Dec 31, 2021 3.810 3.980 3.770 3.800 6,766,101 -0.08(-2.06%)
Dec 30, 2021 3.750 4.000 3.740 3.880 6,932,116 +0.12(+3.19%)
Dec 29, 2021 3.810 3.880 3.710 3.760 7,474,312 -0.07(-1.83%)
Dec 28, 2021 3.910 3.970 3.780 3.830 8,383,091 -0.08(-2.05%)
Dec 27, 2021 4.090 4.100 3.900 3.910 7,324,295 -0.20(-4.87%)
Dec 23, 2021 4.040 4.180 4.000 4.110 5,624,353 +0.04(+0.98%)
Dec 22, 2021 4.100 4.145 4.010 4.070 6,059,557 -0.05(-1.21%)
Dec 21, 2021 4.030 4.140 3.990 4.120 5,481,523 +0.16(+4.04%)
Dec 20, 2021 4.000 4.050 3.890 3.960 6,475,543 -0.19(-4.58%)
Dec 17, 2021 3.900 4.180 3.840 4.150 10,084,931 +0.20(+5.06%)
Dec 16, 2021 4.280 4.280 3.920 3.950 6,031,127 -0.25(-5.95%)
Dec 15, 2021 4.020 4.260 3.890 4.200 8,083,715 +0.14(+3.45%)
Dec 14, 2021 4.020 4.170 3.995 4.060 4,653,477 -0.01(-0.25%)
Dec 13, 2021 4.290 4.290 4.020 4.070 7,099,748 -0.33(-7.51%)
Dec 10, 2021 4.450 4.540 4.280 4.400 3,600,909 -0.03(-0.67%)
Dec 09, 2021 4.620 4.650 4.400 4.430 3,274,349 -0.21(-4.53%)
Dec 08, 2021 4.520 4.700 4.430 4.640 3,349,676 +0.12(+2.65%)
Dec 07, 2021 4.440 4.620 4.380 4.520 6,118,543 +0.19(+4.39%)
Dec 06, 2021 4.200 4.440 3.980 4.330 10,162,677 +0.09(+2.12%)
Dec 03, 2021 4.390 4.470 4.160 4.240 8,360,460 -0.21(-4.72%)
Dec 02, 2021 4.400 4.410 4.200 4.450 6,570,847 -0.01(-0.22%)
Dec 01, 2021 4.850 4.870 4.450 4.460 6,000,542 -0.33(-6.89%)
Nov 30, 2021 4.730 4.830 4.530 4.790 7,500,597 -0.01(-0.21%)
Nov 29, 2021 5.060 5.100 4.760 4.800 7,700,305 -0.18(-3.61%)
Nov 26, 2021 4.880 4.990 4.820 4.980 4,670,175 -0.12(-2.35%)
Nov 24, 2021 4.800 5.260 4.650 5.100 14,732,647 +0.48(+10.39%)
Nov 23, 2021 4.600 4.720 4.510 4.620 7,198,405 +0.00(+0.00%)
Nov 22, 2021 4.870 4.880 4.450 4.620 11,411,060 -0.23(-4.74%)
Nov 19, 2021 4.780 5.000 4.760 4.850 5,651,126 +0.01(+0.21%)
Nov 18, 2021 5.200 4.850 4.715 4.840 13,594,602 -0.34(-6.56%)
Nov 17, 2021 5.400 5.520 5.170 5.180 7,191,017 -0.24(-4.43%)
Nov 16, 2021 5.500 5.510 5.280 5.420 6,455,235 -0.10(-1.81%)
Nov 15, 2021 5.640 5.660 5.470 5.520 5,789,671 -0.14(-2.47%)
Nov 12, 2021 5.620 5.680 5.490 5.660 5,004,693 +0.04(+0.71%)
Nov 11, 2021 5.650 5.720 5.540 5.620 5,179,487 -0.24(-4.10%)
Nov 10, 2021 5.860 5.860 9,415,934 -0.10(-1.68%)
Nov 09, 2021 6.090 6.150 5.850 5.960 6,841,928 -0.17(-2.77%)
Nov 08, 2021 5.870 6.190 5.850 6.130 7,714,494 +0.33(+5.69%)
Nov 05, 2021 6.080 6.090 5.760 5.800 8,284,755 -0.25(-4.13%)
Nov 04, 2021 6.270 6.480 6.010 6.050 9,071,120 -0.20(-3.20%)
Nov 03, 2021 6.550 6.745 6.160 6.250 14,989,312 -0.02(-0.32%)
Nov 02, 2021 6.310 6.350 6.085 6.270 7,648,744 -0.01(-0.16%)
Nov 01, 2021 5.920 6.380 6.009 6.280 11,200,727 +0.40(+6.80%)
Oct 29, 2021 5.870 6.030 5.833 5.880 4,104,209 +0.00(+0.00%)
Oct 28, 2021 5.740 5.880 5.717 5.880 4,001,855 +0.18(+3.16%)
Oct 27, 2021 6.030 6.150 5.680 5.700 8,265,021 -0.19(-3.23%)
Oct 26, 2021 5.780 5.890 11,163,447 +0.11(+1.90%)
Oct 25, 2021 5.530 5.830 5.500 5.780 7,193,271 +0.22(+3.96%)
Oct 22, 2021 5.770 5.480 5.560 5,403,145 -0.17(-2.97%)
Oct 21, 2021 5.810 5.950 5.710 5.730 4,197,973 -0.11(-1.88%)
Oct 20, 2021 5.800 5.980 5.780 5.840 4,940,591 -0.05(-0.85%)
Oct 19, 2021 5.570 5.930 5.550 5.890 7,039,458 +0.38(+6.90%)
Oct 18, 2021 5.540 5.615 5.510 5.510 4,107,489 -0.09(-1.61%)
Oct 15, 2021 5.680 5.750 5.560 5.600 4,082,054 -0.09(-1.58%)
Oct 14, 2021 5.740 5.760 5.620 5.690 3,720,966 +0.01(+0.18%)
Oct 13, 2021 5.630 5.767 5.580 5.680 4,449,873 +0.06(+1.07%)
Oct 12, 2021 5.610 5.690 5.510 5.620 3,223,345 +0.03(+0.54%)
Oct 11, 2021 5.640 5.780 5.580 5.590 2,867,949 -0.05(-0.89%)
Oct 08, 2021 5.690 5.775 5.620 5.640 3,574,970 -0.04(-0.70%)
Oct 07, 2021 5.590 5.850 5.575 5.680 5,694,067 +0.16(+2.90%)
Oct 06, 2021 5.440 5.590 5.400 5.520 4,485,886 +0.01(+0.18%)
Oct 05, 2021 5.430 5.570 5.377 5.510 5,177,921 +0.13(+2.42%)
Oct 04, 2021 5.600 5.620 5.350 5.380 5,941,226 -0.26(-4.61%)
Oct 01, 2021 5.670 5.710 5.510 5.640 3,478,384 +0.00(+0.00%)
Sep 30, 2021 5.620 5.770 5.570 5.640 4,085,816 +0.08(+1.44%)
Sep 29, 2021 5.880 5.900 5.550 5.560 5,818,173 -0.24(-4.14%)
Sep 28, 2021 6.040 6.080 5.770 5.800 6,251,763 -0.33(-5.38%)
Sep 27, 2021 5.970 6.190 5.850 6.130 4,738,910 +0.16(+2.68%)
Sep 24, 2021 6.150 6.180 5.930 5.970 5,102,450 -0.29(-4.63%)
Sep 23, 2021 6.110 6.330 6.010 6.260 7,068,420 +0.14(+2.29%)
Sep 22, 2021 5.700 6.230 5.680 6.120 10,539,064 +0.45(+7.94%)
Sep 21, 2021 5.680 5.775 5.580 5.670 5,305,132 +0.01(+0.18%)
Sep 20, 2021 5.860 5.900 5.560 5.660 9,914,161 -0.46(-7.52%)
Sep 17, 2021 6.040 6.160 5.929 6.120 4,655,629 +0.12(+2.00%)
Sep 16, 2021 5.980 6.160 5.960 6.000 4,699,057 -0.02(-0.33%)
Sep 15, 2021 5.830 6.020 5.792 6.020 4,210,431 +0.17(+2.91%)
Sep 14, 2021 6.060 6.120 5.770 5.850 5,870,807 -0.17(-2.82%)
Sep 13, 2021 6.180 6.180 5.910 6.020 4,813,143 -0.11(-1.79%)
Sep 10, 2021 6.340 6.450 6.100 6.130 4,153,918 -0.18(-2.85%)
Sep 09, 2021 6.090 6.480 6.020 6.310 6,600,779 +0.19(+3.10%)
Sep 08, 2021 6.500 6.575 6.080 6.120 7,113,972 -0.23(-3.62%)
Sep 07, 2021 6.360 6.480 6.300 6.350 5,013,143 -0.07(-1.09%)
Sep 03, 2021 6.490 6.540 6.290 6.420 4,541,772 -0.04(-0.62%)
Sep 02, 2021 6.410 6.640 6.330 6.460 5,507,252 +0.13(+2.05%)
Sep 01, 2021 6.520 6.570 6.330 6.330 7,615,623 -0.07(-1.09%)
Aug 31, 2021 6.150 6.480 6.150 6.400 8,159,693 +0.27(+4.40%)
Aug 30, 2021 6.080 6.220 5.880 6.130 7,374,120 +0.06(+0.99%)
Aug 27, 2021 5.900 6.140 5.870 6.070 5,335,756 +0.19(+3.23%)
Aug 26, 2021 5.960 6.270 5.860 5.880 6,751,018 -0.12(-2.00%)
Aug 25, 2021 6.090 6.140 5.940 6.000 5,691,641 -0.09(-1.48%)
Aug 24, 2021 5.980 6.100 5.745 6.090 8,392,175 +0.15(+2.53%)
Aug 23, 2021 5.690 5.940 5.648 5.940 7,613,328 +0.30(+5.32%)
Aug 20, 2021 5.460 5.690 5.410 5.640 6,326,008 +0.19(+3.49%)
Aug 19, 2021 5.510 5.685 5.410 5.450 7,727,065 -0.20(-3.54%)
Aug 18, 2021 5.510 5.910 5.230 5.650 16,098,897 +0.26(+4.82%)
Aug 17, 2021 5.550 5.620 5.290 5.390 12,200,419 -0.25(-4.43%)
Aug 16, 2021 5.790 5.800 5.570 5.640 8,234,026 -0.14(-2.42%)
Aug 13, 2021 6.250 6.260 5.770 5.780 16,414,368 -0.56(-8.83%)
Aug 12, 2021 6.500 6.510 6.210 6.340 5,116,143 -0.04(-0.63%)
Aug 11, 2021 6.620 6.630 6.230 6.380 6,611,055 -0.18(-2.74%)
Aug 10, 2021 6.560 6.980 6.460 6.560 12,859,482 +0.22(+3.47%)
Aug 09, 2021 6.210 6.480 6.173 6.340 5,105,558 +0.10(+1.60%)
Aug 06, 2021 6.270 6.310 6.100 6.240 4,552,071 -0.02(-0.32%)
Aug 05, 2021 6.150 6.430 6.070 6.260 6,101,239 +0.17(+2.79%)
Aug 04, 2021 6.150 6.335 6.080 6.090 6,043,581 -0.13(-2.09%)
Aug 03, 2021 6.350 6.370 6.060 6.220 6,079,339 -0.08(-1.27%)
Aug 02, 2021 6.350 6.470 6.290 6.300 4,626,924 -0.03(-0.47%)
Jul 30, 2021 6.390 6.520 6.280 6.330 4,022,477 -0.10(-1.56%)
Jul 29, 2021 6.590 6.625 6.360 6.430 4,451,590 -0.08(-1.23%)
Jul 28, 2021 6.190 6.639 6.160 6.510 6,816,411 +0.31(+5.00%)
Jul 27, 2021 6.330 6.330 5.970 6.200 9,130,301 -0.15(-2.36%)
Jul 26, 2021 6.370 6.600 6.250 6.350 5,704,334 -0.07(-1.09%)
Jul 23, 2021 6.600 6.620 6.310 6.420 5,850,111 -0.10(-1.53%)
Jul 22, 2021 6.850 6.960 6.430 6.520 8,273,131 -0.35(-5.09%)
Jul 21, 2021 6.590 6.960 6.590 6.870 6,916,463 +0.28(+4.25%)
Jul 20, 2021 6.520 6.690 6.170 6.590 7,960,061 +0.18(+2.81%)
Jul 19, 2021 6.310 6.460 6.170 6.410 10,040,469 -0.22(-3.32%)
Jul 16, 2021 6.520 6.862 6.480 6.630 11,605,694 +0.15(+2.31%)
Jul 15, 2021 6.500 6.750 6.290 6.480 7,300,652 -0.04(-0.61%)
Jul 14, 2021 6.860 6.910 6.480 6.520 7,937,389 -0.27(-3.98%)
Jul 13, 2021 7.090 7.100 6.770 6.790 6,542,375 -0.33(-4.63%)
Jul 12, 2021 7.230 7.340 6.950 7.120 6,901,771 -0.15(-2.06%)
Jul 09, 2021 7.150 7.300 7.010 7.270 5,740,996 +0.14(+1.96%)
Jul 08, 2021 6.920 7.270 6.762 7.130 9,965,085 +0.04(+0.56%)
Jul 07, 2021 7.600 7.690 7.010 7.090 11,953,497 -0.51(-6.71%)
Jul 06, 2021 7.720 7.930 7.430 7.600 8,659,120 -0.10(-1.30%)
Jul 02, 2021 7.960 8.120 7.670 7.700 8,530,908 -0.30(-3.75%)
Jul 01, 2021 8.450 8.490 7.902 8.000 10,458,768 -0.24(-2.91%)
Jun 30, 2021 8.460 8.470 8.140 8.240 10,327,776 -0.28(-3.29%)
Jun 29, 2021 9.010 9.060 8.420 8.520 12,383,522 -0.34(-3.84%)
Jun 28, 2021 8.900 9.300 8.770 8.860 15,223,518 +0.09(+1.03%)
Jun 25, 2021 8.640 9.075 8.410 8.770 19,596,666 +0.15(+1.74%)
Jun 24, 2021 8.680 8.730 8.330 8.620 12,622,473 -0.03(-0.35%)
Jun 23, 2021 8.030 8.770 8.020 8.650 29,728,234 +0.58(+7.19%)
Jun 22, 2021 7.490 8.110 7.360 8.070 20,716,314 +0.48(+6.32%)
Jun 21, 2021 7.670 7.690 7.275 7.590 8,881,622 -0.09(-1.17%)
Jun 18, 2021 8.000 8.218 7.610 7.680 12,782,703 -0.46(-5.65%)
Jun 17, 2021 7.470 8.180 7.450 8.140 22,302,672 +0.60(+7.96%)
Jun 16, 2021 7.417 7.580 7.240 7.540 9,280,802 +0.12(+1.62%)
Jun 15, 2021 7.990 8.080 7.365 7.420 13,758,215 -0.59(-7.37%)
Jun 14, 2021 7.880 8.410 7.640 8.010 16,071,917 +0.25(+3.22%)
Jun 11, 2021 7.780 8.100 7.655 7.760 8,378,656 +0.08(+1.04%)
Jun 10, 2021 7.970 8.160 7.610 7.680 9,072,474 -0.22(-2.78%)
Jun 09, 2021 8.290 8.380 7.760 7.900 12,709,525 -0.40(-4.82%)
Jun 08, 2021 8.340 8.420 7.780 8.300 15,645,716 +0.15(+1.84%)
Jun 07, 2021 7.840 8.300 7.615 8.150 16,019,520 +0.46(+5.98%)
Jun 04, 2021 7.430 8.290 7.290 7.690 25,012,776 +0.42(+5.78%)
Jun 03, 2021 7.470 7.605 7.250 7.270 9,973,339 -0.28(-3.71%)
Jun 02, 2021 7.240 7.670 7.160 7.550 12,759,237 +0.33(+4.57%)
Jun 01, 2021 7.200 7.300 7.040 7.220 10,216,002 +0.12(+1.69%)
May 28, 2021 7.500 7.710 7.050 7.100 12,764,291 -0.28(-3.79%)
May 27, 2021 7.270 7.440 6.920 7.380 21,908,132 +0.25(+3.51%)
May 26, 2021 6.570 7.430 6.520 7.130 22,463,506 +0.61(+9.36%)
May 25, 2021 6.520 6.640 6.320 6.520 12,825,895 +0.09(+1.40%)
May 24, 2021 6.210 6.590 6.100 6.430 13,003,317 +0.25(+4.05%)
May 21, 2021 6.383 6.470 6.174 6.180 8,889,070 -0.23(-3.59%)
May 20, 2021 6.330 6.550 6.060 6.410 12,702,641 +0.22(+3.55%)
May 19, 2021 6.190 6.350 6.050 6.190 11,823,179 -0.30(-4.62%)
May 18, 2021 6.270 6.710 6.155 6.490 12,516,713 +0.18(+2.85%)
May 17, 2021 6.170 6.360 5.950 6.310 15,949,809 +0.08(+1.28%)
May 14, 2021 5.670 6.310 5.650 6.230 15,756,377 +0.70(+12.66%)
May 13, 2021 5.950 6.160 5.390 5.530 19,583,960 -0.38(-6.43%)
May 12, 2021 6.040 6.230 5.900 5.910 11,866,527 -0.32(-5.14%)
May 11, 2021 5.590 6.350 5.510 6.230 18,942,692 +0.01(+0.16%)
May 10, 2021 6.600 6.609 6.210 6.220 14,641,474 -0.45(-6.75%)
May 07, 2021 6.620 6.890 6.530 6.670 13,032,452 +0.19(+2.93%)
May 06, 2021 6.770 6.790 6.240 6.480 21,327,756 -0.39(-5.68%)
May 05, 2021 7.040 7.180 6.760 6.870 12,720,658 -0.11(-1.58%)
May 04, 2021 6.950 7.000 6.610 6.980 17,362,728 -0.13(-1.83%)
May 03, 2021 7.330 7.380 6.930 7.110 14,835,779 -0.23(-3.13%)
Apr 30, 2021 7.520 7.810 7.280 7.340 13,968,200 -0.37(-4.80%)
Apr 29, 2021 8.000 8.090 7.470 7.710 17,606,480 -0.25(-3.14%)
Apr 28, 2021 8.110 8.190 7.830 7.960 18,689,648 -0.17(-2.09%)
Apr 27, 2021 9.150 9.330 7.860 8.130 59,034,164 -0.10(-1.22%)
Apr 26, 2021 7.660 8.350 7.570 8.230 20,986,304 +0.74(+9.88%)
Apr 23, 2021 7.260 7.560 7.140 7.490 12,313,900 +0.24(+3.31%)
Apr 22, 2021 7.710 7.770 7.090 7.250 20,693,532 -0.14(-1.89%)
Apr 21, 2021 7.120 7.440 6.850 7.390 22,497,816 +0.25(+3.50%)
Apr 20, 2021 7.050 7.790 6.870 7.140 68,260,712 +0.50(+7.53%)
Apr 19, 2021 7.180 7.200 6.570 6.640 21,214,588 -0.68(-9.29%)
Apr 16, 2021 6.920 7.330 6.690 7.320 14,042,600 +0.24(+3.39%)
Apr 15, 2021 7.690 7.700 6.830 7.080 21,295,636 -0.52(-6.84%)
Apr 14, 2021 7.720 8.160 7.550 7.600 15,778,204 -0.03(-0.39%)
Apr 13, 2021 7.460 7.740 7.350 7.630 14,876,870 +0.29(+3.95%)
Apr 12, 2021 7.870 7.900 7.260 7.340 15,342,922 -0.48(-6.14%)
Apr 09, 2021 7.840 8.100 7.790 7.820 7,669,600 -0.11(-1.39%)
Apr 08, 2021 7.740 8.020 7.670 7.930 13,070,004 +0.25(+3.26%)
Apr 07, 2021 8.190 8.220 7.620 7.680 17,252,774 -0.59(-7.13%)
Apr 06, 2021 8.050 8.310 7.880 8.270 12,400,769 +0.09(+1.10%)
Apr 05, 2021 8.400 8.550 8.080 8.180 12,465,945 -0.15(-1.80%)
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.