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

Lianbio ADR (NQ: LIAN )

0.3190 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 18, 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, 2023 0.0682 0.0750 0.0659 0.0746 4,924,899 +0.01(+12.00%)
Mar 30, 2023 0.0655 0.0701 0.0655 0.0666 2,012,600 +0.00(+1.74%)
Mar 29, 2023 0.0636 0.0682 0.0613 0.0655 3,921,961 +0.00(+4.24%)
Mar 28, 2023 0.0636 0.0647 0.0598 0.0628 3,409,828 -0.00(-1.20%)
Mar 27, 2023 0.0663 0.0663 0.0616 0.0636 1,102,318 +0.00(+0.00%)
Mar 24, 2023 0.0659 0.0659 0.0621 0.0636 838,110 -0.00(-1.76%)
Mar 23, 2023 0.0651 0.0670 0.0636 0.0647 1,513,285 +0.00(+3.03%)
Mar 22, 2023 0.0678 0.0701 0.0621 0.0628 2,466,008 -0.01(-7.82%)
Mar 21, 2023 0.0640 0.0685 0.0624 0.0682 3,176,007 +0.00(+6.55%)
Mar 20, 2023 0.0670 0.0680 0.0624 0.0640 1,654,659 -0.00(-3.45%)
Mar 17, 2023 0.0643 0.0666 0.0613 0.0663 1,500,915 +0.00(+3.26%)
Mar 16, 2023 0.0621 0.0651 0.0594 0.0642 39,534,584 +0.00(+1.20%)
Mar 15, 2023 0.0647 0.0674 0.0575 0.0634 80,682,040 -0.00(-2.63%)
Mar 14, 2023 0.0643 0.0666 0.0628 0.0651 1,393,314 +0.00(+1.79%)
Mar 13, 2023 0.0613 0.0665 0.0609 0.0640 3,169,336 +0.00(+6.33%)
Mar 10, 2023 0.0640 0.0685 0.0556 0.0602 6,979,652 -0.00(-5.95%)
Mar 09, 2023 0.0689 0.0723 0.0632 0.0640 4,765,849 -0.01(-8.20%)
Mar 08, 2023 0.0712 0.0742 0.0685 0.0697 2,107,699 -0.00(-2.66%)
Mar 07, 2023 0.0735 0.0769 0.0699 0.0716 1,709,838 -0.00(-3.09%)
Mar 06, 2023 0.0762 0.0781 0.0727 0.0739 1,843,623 -0.00(-2.02%)
Mar 03, 2023 0.0712 0.0781 0.0678 0.0754 4,094,877 +0.01(+8.79%)
Mar 02, 2023 0.0693 0.0708 0.0666 0.0693 3,461,882 -0.00(-0.55%)
Mar 01, 2023 0.0720 0.0735 0.0689 0.0697 1,252,255 -0.00(-1.08%)
Feb 28, 2023 0.0777 0.0796 0.0697 0.0704 2,721,890 -0.00(-6.57%)
Feb 27, 2023 0.0720 0.0765 0.0712 0.0754 1,886,616 +0.01(+9.39%)
Feb 24, 2023 0.0720 0.0720 0.0670 0.0689 1,574,898 -0.00(-3.21%)
Feb 23, 2023 0.0742 0.0824 0.0697 0.0712 2,420,415 -0.00(-2.09%)
Feb 22, 2023 0.0788 0.0810 0.0685 0.0727 5,890,439 -0.00(-6.14%)
Feb 21, 2023 0.0819 0.0835 0.0762 0.0775 3,698,513 -0.00(-4.24%)
Feb 17, 2023 0.0834 0.0853 0.0796 0.0809 1,617,943 -0.00(-3.85%)
Feb 16, 2023 0.0857 0.0887 0.0815 0.0841 4,377,049 -0.00(-1.78%)
Feb 15, 2023 0.0849 0.0888 0.0815 0.0857 3,578,359 +0.00(+2.27%)
Feb 14, 2023 0.0838 0.0864 0.0823 0.0838 1,215,302 +0.00(+0.46%)
Feb 13, 2023 0.0830 0.0868 0.0807 0.0834 1,890,739 +0.00(+2.34%)
Feb 10, 2023 0.0853 0.0857 0.0800 0.0815 1,421,862 -0.00(-4.04%)
Feb 09, 2023 0.0929 0.0929 0.0838 0.0849 975,309 -0.00(-2.19%)
Feb 08, 2023 0.0849 0.0944 0.0849 0.0868 3,687,299 +0.00(+1.33%)
Feb 07, 2023 0.0853 0.0868 0.0825 0.0857 1,238,440 +0.00(+0.45%)
Feb 06, 2023 0.0822 0.0880 0.0819 0.0853 1,403,058 +0.00(+1.82%)
Feb 03, 2023 0.0838 0.0883 0.0781 0.0838 7,045,074 -0.00(-3.93%)
Feb 02, 2023 0.0925 0.0963 0.0822 0.0872 11,915,767 -0.01(-5.76%)
Feb 01, 2023 0.0956 0.0971 0.0913 0.0925 1,843,387 -0.00(-2.41%)
Jan 31, 2023 0.0931 0.0982 0.0927 0.0948 1,261,473 +0.00(+3.75%)
Jan 30, 2023 0.0937 0.0986 0.0891 0.0914 2,895,989 -0.01(-6.61%)
Jan 27, 2023 0.0963 0.1017 0.0956 0.0979 1,900,929 +0.00(+1.58%)
Jan 26, 2023 0.1009 0.1043 0.0963 0.0963 2,730,820 -0.00(-4.53%)
Jan 25, 2023 0.1001 0.1039 0.0952 0.1009 1,629,893 -0.00(-1.49%)
Jan 24, 2023 0.1001 0.1047 0.1001 0.1024 1,370,938 +0.00(+1.13%)
Jan 23, 2023 0.1017 0.1047 0.0986 0.1013 1,911,119 +0.00(+0.00%)
Jan 20, 2023 0.0944 0.1017 0.0942 0.1013 4,696,909 +0.01(+6.40%)
Jan 19, 2023 0.0910 0.0971 0.0906 0.0952 1,680,187 +0.00(+3.52%)
Jan 18, 2023 0.0914 0.0952 0.0901 0.0920 4,343,537 +0.00(+1.90%)
Jan 17, 2023 0.0902 0.0914 0.0826 0.0902 1,947,993 +0.00(+2.16%)
Jan 13, 2023 0.0883 0.0906 0.0826 0.0883 3,304,093 -0.00(-2.52%)
Jan 12, 2023 0.0979 0.0991 0.0762 0.0906 74,103,504 -0.01(-7.39%)
Jan 11, 2023 0.0937 0.0986 0.0925 0.0979 4,185,827 +0.01(+6.20%)
Jan 10, 2023 0.0883 0.1005 0.0868 0.0921 4,926,685 +0.00(+1.68%)
Jan 09, 2023 0.0929 0.1028 0.0861 0.0906 18,826,636 +0.00(+2.15%)
Jan 06, 2023 0.0773 0.0940 0.0762 0.0887 12,653,578 +0.01(+17.09%)
Jan 05, 2023 0.0678 0.0796 0.0678 0.0758 10,364,374 +0.01(+13.07%)
Jan 04, 2023 0.0628 0.0693 0.0609 0.0670 4,983,965 +0.01(+12.10%)
Jan 03, 2023 0.0663 0.0666 0.0575 0.0598 5,023,728 -0.00(-4.27%)
Dec 30, 2022 0.0583 0.0634 0.0579 0.0624 4,894,749 +0.00(+5.81%)
Dec 29, 2022 0.0575 0.0602 0.0564 0.0590 6,997,459 +0.00(+0.65%)
Dec 28, 2022 0.0586 0.0615 0.0575 0.0586 1,496,949 -0.00(-2.53%)
Dec 27, 2022 0.0613 0.0628 0.0575 0.0602 2,934,622 -0.00(-3.07%)
Dec 23, 2022 0.0617 0.0637 0.0605 0.0621 1,377,740 -0.00(-1.21%)
Dec 22, 2022 0.0663 0.0685 0.0613 0.0628 3,771,525 -0.00(-1.20%)
Dec 21, 2022 0.0678 0.0678 0.0613 0.0636 4,831,219 -0.00(-1.18%)
Dec 20, 2022 0.0640 0.0663 0.0579 0.0643 7,562,800 +0.00(+1.20%)
Dec 19, 2022 0.0522 0.0701 0.0522 0.0636 29,225,362 +0.01(+23.70%)
Dec 16, 2022 0.0491 0.0533 0.0461 0.0514 7,704,700 +0.00(+7.14%)
Dec 15, 2022 0.0518 0.0525 0.0476 0.0480 5,372,608 -0.00(-7.35%)
Dec 14, 2022 0.0522 0.0558 0.0506 0.0518 4,695,517 -0.00(-5.56%)
Dec 13, 2022 0.0567 0.0583 0.0518 0.0548 3,864,365 -0.00(-0.35%)
Dec 12, 2022 0.0533 0.0556 0.0499 0.0550 4,670,882 +0.00(+7.04%)
Dec 09, 2022 0.0560 0.0561 0.0510 0.0514 2,864,710 -0.00(-4.93%)
Dec 08, 2022 0.0537 0.0552 0.0503 0.0541 1,939,457 +0.00(+3.65%)
Dec 07, 2022 0.0537 0.0552 0.0503 0.0522 2,364,711 -0.00(-2.84%)
Dec 06, 2022 0.0560 0.0590 0.0529 0.0537 1,806,644 -0.00(-5.37%)
Dec 05, 2022 0.0621 0.0621 0.0560 0.0567 1,736,811 -0.00(-5.10%)
Dec 02, 2022 0.0571 0.0613 0.0556 0.0598 2,110,037 +0.00(+4.67%)
Dec 01, 2022 0.0594 0.0602 0.0537 0.0571 4,356,091 -0.00(-4.46%)
Nov 30, 2022 0.0575 0.0609 0.0571 0.0598 4,471,754 +0.00(+2.61%)
Nov 29, 2022 0.0632 0.0636 0.0579 0.0583 1,568,857 -0.00(-4.97%)
Nov 28, 2022 0.0640 0.0640 0.0602 0.0613 1,249,707 -0.00(-4.73%)
Nov 25, 2022 0.0621 0.0643 0.0605 0.0643 2,381,992 +0.00(+5.62%)
Nov 23, 2022 0.0598 0.0623 0.0583 0.0609 2,319,512 +0.00(+1.91%)
Nov 22, 2022 0.0594 0.0609 0.0560 0.0598 4,475,247 +0.00(+3.97%)
Nov 21, 2022 0.0598 0.0609 0.0556 0.0575 3,909,748 +0.00(+0.67%)
Nov 18, 2022 0.0632 0.0655 0.0548 0.0571 1,609,198 -0.00(-2.60%)
Nov 17, 2022 0.0560 0.0602 0.0548 0.0586 3,202,402 +0.00(+3.36%)
Nov 16, 2022 0.0659 0.0716 0.0552 0.0567 3,853,466 -0.01(-14.86%)
Nov 15, 2022 0.0697 0.0697 0.0617 0.0666 4,789,145 +0.00(+0.57%)
Nov 14, 2022 0.0571 0.0678 0.0560 0.0663 4,424,323 +0.01(+17.57%)
Nov 11, 2022 0.0499 0.0592 0.0499 0.0564 2,791,961 +0.00(+8.82%)
Nov 10, 2022 0.0510 0.0560 0.0499 0.0518 3,607,748 +0.00(+7.94%)
Nov 09, 2022 0.0533 0.0567 0.0457 0.0480 4,695,123 -0.01(-10.00%)
Nov 08, 2022 0.0589 0.0589 0.0533 0.0533 998,185 -0.00(-6.04%)
Nov 07, 2022 0.0579 0.0590 0.0537 0.0567 551,448 -0.00(-3.25%)
Nov 04, 2022 0.0548 0.0586 0.0514 0.0586 2,861,295 +0.01(+10.00%)
Nov 03, 2022 0.0537 0.0575 0.0518 0.0533 2,589,603 -0.00(-2.10%)
Nov 02, 2022 0.0529 0.0598 0.0525 0.0544 3,393,361 +0.00(+0.70%)
Nov 01, 2022 0.0571 0.0598 0.0529 0.0541 1,752,568 -0.00(-2.07%)
Oct 31, 2022 0.0506 0.0583 0.0503 0.0552 6,901,204 +0.00(+9.02%)
Oct 28, 2022 0.0510 0.0521 0.0487 0.0506 4,447,618 +0.00(+0.76%)
Oct 27, 2022 0.0522 0.0522 0.0493 0.0503 3,076,312 +0.00(+0.76%)
Oct 26, 2022 0.0461 0.0518 0.0461 0.0499 6,007,048 +0.00(+7.38%)
Oct 25, 2022 0.0423 0.0518 0.0423 0.0465 16,570,471 +0.00(+7.02%)
Oct 24, 2022 0.0529 0.0529 0.0407 0.0434 36,177,464 -0.01(-17.39%)
Oct 21, 2022 0.0571 0.0571 0.0518 0.0525 7,392,352 -0.01(-9.21%)
Oct 20, 2022 0.0567 0.0579 0.0567 0.0579 689,697 +0.00(+2.70%)
Oct 19, 2022 0.0655 0.0655 0.0556 0.0564 2,149,957 -0.01(-10.30%)
Oct 18, 2022 0.0621 0.0674 0.0617 0.0628 4,556,085 +0.00(+1.23%)
Oct 17, 2022 0.0628 0.0650 0.0598 0.0621 6,391,856 -0.00(-3.55%)
Oct 14, 2022 0.0670 0.0701 0.0632 0.0643 5,460,616 -0.00(-4.52%)
Oct 13, 2022 0.0655 0.0712 0.0621 0.0674 2,505,140 -0.00(-3.28%)
Oct 12, 2022 0.0739 0.0739 0.0682 0.0697 1,741,354 -0.00(-3.17%)
Oct 11, 2022 0.0762 0.0773 0.0712 0.0720 2,071,482 -0.00(-2.07%)
Oct 10, 2022 0.0742 0.0746 0.0708 0.0735 2,319,880 -0.00(-0.52%)
Oct 07, 2022 0.0796 0.0800 0.0731 0.0739 2,794,140 -0.01(-8.06%)
Oct 06, 2022 0.0765 0.0803 0.0765 0.0803 1,551,130 +0.00(+1.93%)
Oct 05, 2022 0.0762 0.0800 0.0746 0.0788 1,753,724 +0.00(+0.49%)
Oct 04, 2022 0.0758 0.0811 0.0731 0.0784 5,190,289 +0.00(+4.04%)
Oct 03, 2022 0.0777 0.0815 0.0746 0.0754 1,881,600 -0.00(-1.00%)
Sep 30, 2022 0.0781 0.0784 0.0750 0.0762 1,224,810 -0.00(-0.50%)
Sep 29, 2022 0.0784 0.0807 0.0735 0.0765 3,231,633 -0.00(-5.63%)
Sep 28, 2022 0.0731 0.0830 0.0742 0.0811 5,275,040 +0.01(+10.94%)
Sep 27, 2022 0.0727 0.0754 0.0723 0.0731 1,964,670 +0.00(+2.67%)
Sep 26, 2022 0.0739 0.0800 0.0689 0.0712 5,243,734 -0.01(-8.33%)
Sep 23, 2022 0.0746 0.0795 0.0727 0.0777 4,797,917 +0.00(+1.24%)
Sep 22, 2022 0.0811 0.0828 0.0744 0.0767 11,530,722 -0.01(-6.28%)
Sep 21, 2022 0.0857 0.0876 0.0819 0.0819 2,230,033 -0.00(-4.87%)
Sep 20, 2022 0.0834 0.0861 0.0819 0.0861 2,876,974 +0.00(+2.26%)
Sep 19, 2022 0.0857 0.0868 0.0826 0.0841 4,464,637 -0.00(-3.49%)
Sep 16, 2022 0.0876 0.0897 0.0857 0.0872 2,594,015 -0.00(-1.72%)
Sep 15, 2022 0.0914 0.0924 0.0883 0.0887 3,800,493 -0.00(-3.72%)
Sep 14, 2022 0.0929 0.0940 0.0895 0.0921 1,837,793 +0.00(+0.41%)
Sep 13, 2022 0.0971 0.1005 0.0914 0.0918 3,412,061 -0.01(-10.74%)
Sep 12, 2022 0.0994 0.1028 0.0968 0.1028 2,167,921 +0.00(+3.05%)
Sep 09, 2022 0.0990 0.1039 0.0975 0.0998 2,402,267 +0.00(+1.95%)
Sep 08, 2022 0.0944 0.1001 0.0940 0.0979 4,091,043 +0.00(+1.02%)
Sep 07, 2022 0.0948 0.0975 0.0914 0.0969 2,631,282 +0.00(+4.69%)
Sep 06, 2022 0.0910 0.0979 0.0883 0.0925 4,920,750 +0.00(+1.67%)
Sep 02, 2022 0.0921 0.0921 0.0861 0.0910 4,299,835 +0.00(+1.27%)
Sep 01, 2022 0.0915 0.0915 0.0872 0.0899 4,372,427 -0.00(-4.07%)
Aug 31, 2022 0.0925 0.0979 0.0910 0.0937 3,981,788 +0.00(+3.36%)
Aug 30, 2022 0.0998 0.1024 0.0906 0.0906 6,458,591 -0.01(-8.46%)
Aug 29, 2022 0.0990 0.1047 0.0960 0.0990 8,150,781 -0.00(-3.70%)
Aug 26, 2022 0.1119 0.1131 0.1017 0.1028 7,838,721 -0.01(-6.57%)
Aug 25, 2022 0.0952 0.1135 0.0937 0.1100 13,119,251 +0.01(+15.14%)
Aug 24, 2022 0.0918 0.0986 0.0901 0.0956 9,767,569 +0.00(+4.58%)
Aug 23, 2022 0.0921 0.0977 0.0887 0.0914 12,363,344 +0.00(+1.27%)
Aug 22, 2022 0.0967 0.0967 0.0876 0.0902 18,902,590 -0.00(-1.25%)
Aug 19, 2022 0.0952 0.0990 0.0899 0.0914 6,905,170 -0.01(-5.88%)
Aug 18, 2022 0.0960 0.0990 0.0895 0.0971 40,253,092 +0.00(+1.59%)
Aug 17, 2022 0.1005 0.1009 0.0948 0.0956 5,225,613 -0.01(-5.64%)
Aug 16, 2022 0.1123 0.1169 0.1013 0.1013 11,330,413 -0.01(-11.04%)
Aug 15, 2022 0.1150 0.1237 0.1059 0.1138 12,008,581 -0.00(-0.33%)
Aug 12, 2022 0.1070 0.1173 0.1028 0.1142 21,507,872 +0.01(+14.94%)
Aug 11, 2022 0.0994 0.1119 0.0990 0.0994 13,726,351 -0.00(-3.33%)
Aug 10, 2022 0.0916 0.1089 0.0916 0.1028 15,032,971 +0.01(+12.50%)
Aug 09, 2022 0.0963 0.1173 0.0910 0.0914 24,700,662 -0.00(-2.44%)
Aug 08, 2022 0.0921 0.0940 0.0861 0.0937 13,556,796 +0.01(+7.42%)
Aug 05, 2022 0.0845 0.0887 0.0845 0.0872 4,505,030 +0.00(+0.44%)
Aug 04, 2022 0.0861 0.0906 0.0857 0.0868 2,099,216 +0.00(+1.33%)
Aug 03, 2022 0.0872 0.0887 0.0800 0.0857 5,018,948 -0.00(-0.88%)
Aug 02, 2022 0.0849 0.0887 0.0849 0.0864 877,794 +0.00(+0.89%)
Aug 01, 2022 0.0872 0.0891 0.0850 0.0857 562,610 -0.00(-1.75%)
Jul 29, 2022 0.0864 0.0895 0.0841 0.0872 1,750,362 +0.00(+0.88%)
Jul 28, 2022 0.0887 0.0891 0.0841 0.0864 3,415,186 -0.00(-2.16%)
Jul 27, 2022 0.0868 0.0908 0.0857 0.0883 2,085,402 +0.00(+4.04%)
Jul 26, 2022 0.0838 0.0875 0.0830 0.0849 2,553,044 +0.00(+0.90%)
Jul 25, 2022 0.0853 0.0878 0.0822 0.0841 2,941,372 -0.00(-1.34%)
Jul 22, 2022 0.0918 0.0952 0.0838 0.0853 3,796,790 -0.01(-7.82%)
Jul 21, 2022 0.0918 0.0954 0.0864 0.0925 4,939,160 +0.00(+0.41%)
Jul 20, 2022 0.0899 0.0952 0.0895 0.0921 3,966,660 +0.00(+2.54%)
Jul 19, 2022 0.0891 0.0910 0.0859 0.0899 4,608,297 +0.00(+3.06%)
Jul 18, 2022 0.0906 0.0937 0.0862 0.0872 6,375,783 -0.00(-0.43%)
Jul 15, 2022 0.0921 0.0925 0.0868 0.0876 5,290,982 -0.00(-2.13%)
Jul 14, 2022 0.0906 0.0910 0.0890 0.0895 1,846,223 -0.00(-1.26%)
Jul 13, 2022 0.0914 0.0937 0.0868 0.0906 2,971,312 +0.00(+0.85%)
Jul 12, 2022 0.0929 0.0933 0.0857 0.0899 3,662,218 -0.00(-2.07%)
Jul 11, 2022 0.1070 0.1078 0.0914 0.0918 5,087,416 -0.02(-14.24%)
Jul 08, 2022 0.1017 0.1070 0.0979 0.1070 4,553,774 +0.00(+4.07%)
Jul 07, 2022 0.0925 0.1047 0.0925 0.1028 32,225,064 +0.01(+12.50%)
Jul 06, 2022 0.0929 0.0963 0.0899 0.0914 4,339,440 -0.00(-1.23%)
Jul 05, 2022 0.0857 0.0933 0.0838 0.0925 7,074,804 +0.01(+6.58%)
Jul 01, 2022 0.0857 0.0899 0.0803 0.0868 5,541,086 +0.00(+5.56%)
Jun 30, 2022 0.0834 0.0857 0.0803 0.0822 2,198,491 -0.00(-1.37%)
Jun 29, 2022 0.0834 0.0845 0.0800 0.0834 3,355,175 -0.00(-0.45%)
Jun 28, 2022 0.0933 0.0960 0.0830 0.0838 9,592,866 -0.01(-8.33%)
Jun 27, 2022 0.0952 0.0967 0.0898 0.0914 5,164,078 -0.00(-4.00%)
Jun 24, 2022 0.0967 0.1013 0.0925 0.0952 5,215,502 -0.00(-0.79%)
Jun 23, 2022 0.0933 0.0979 0.0887 0.0960 3,323,317 +0.01(+6.78%)
Jun 22, 2022 0.0933 0.0963 0.0891 0.0899 3,376,106 -0.00(-5.22%)
Jun 21, 2022 0.0944 0.0986 0.0933 0.0948 1,623,301 +0.00(+2.89%)
Jun 17, 2022 0.0952 0.1001 0.0902 0.0921 4,366,202 -0.00(-1.22%)
Jun 16, 2022 0.0921 0.0979 0.0883 0.0933 3,251,251 -0.00(-2.39%)
Jun 15, 2022 0.0952 0.0998 0.0925 0.0956 4,997,307 +0.00(+2.03%)
Jun 14, 2022 0.0960 0.0990 0.0927 0.0937 2,488,017 -0.00(-1.60%)
Jun 13, 2022 0.1036 0.1039 0.0940 0.0952 4,966,789 -0.01(-9.42%)
Jun 10, 2022 0.1104 0.1131 0.1047 0.1051 4,535,731 -0.01(-7.07%)
Jun 09, 2022 0.1184 0.1192 0.1123 0.1131 4,061,497 -0.01(-6.01%)
Jun 08, 2022 0.1207 0.1268 0.1188 0.1203 5,282,630 -0.00(-0.47%)
Jun 07, 2022 0.1142 0.1227 0.1142 0.1209 5,676,841 +0.01(+4.44%)
Jun 06, 2022 0.1123 0.1167 0.1108 0.1158 6,181,094 +0.01(+4.83%)
Jun 03, 2022 0.1066 0.1140 0.1054 0.1104 6,801,641 +0.00(+1.40%)
Jun 02, 2022 0.1078 0.1123 0.1064 0.1089 6,683,903 +0.00(+1.24%)
Jun 01, 2022 0.1100 0.1127 0.1074 0.1076 5,339,044 -0.00(-0.88%)
May 31, 2022 0.1108 0.1111 0.1051 0.1085 5,612,181 -0.00(-2.06%)
May 27, 2022 0.1131 0.1165 0.1024 0.1108 19,675,752 -0.00(-3.00%)
May 26, 2022 0.1078 0.1249 0.1055 0.1142 14,314,856 +0.01(+12.36%)
May 25, 2022 0.0948 0.1043 0.0948 0.1017 6,906,903 +0.01(+7.66%)
May 24, 2022 0.0963 0.0963 0.0891 0.0944 4,183,095 -0.00(-0.40%)
May 23, 2022 0.0975 0.0994 0.0918 0.0948 5,236,827 +0.00(+1.22%)
May 20, 2022 0.0960 0.0994 0.0883 0.0937 5,422,902 -0.00(-1.20%)
May 19, 2022 0.0948 0.1024 0.0940 0.0948 6,918,932 -0.00(-1.19%)
May 18, 2022 0.1039 0.1062 0.0954 0.0960 3,305,695 -0.01(-9.68%)
May 17, 2022 0.1024 0.1093 0.1026 0.1062 9,545,251 +0.00(+4.49%)
May 16, 2022 0.0895 0.1085 0.0872 0.1017 32,956,652 +0.01(+13.62%)
May 13, 2022 0.0925 0.0963 0.0845 0.0895 19,834,644 +0.00(+1.73%)
May 12, 2022 0.0822 0.0909 0.0822 0.0880 12,066,465 +0.01(+7.44%)
May 11, 2022 0.0880 0.0933 0.0819 0.0819 6,519,338 -0.01(-10.42%)
May 10, 2022 0.0880 0.0929 0.0822 0.0914 26,012,166 +0.01(+7.14%)
May 09, 2022 0.0914 0.0923 0.0853 0.0853 8,908,106 -0.01(-8.94%)
May 06, 2022 0.1039 0.1043 0.0902 0.0937 15,476,241 -0.01(-8.55%)
May 05, 2022 0.1135 0.1135 0.0990 0.1024 16,104,141 -0.01(-10.93%)
May 04, 2022 0.1196 0.1196 0.1097 0.1150 19,445,712 -0.00(-4.13%)
May 03, 2022 0.1378 0.1451 0.1182 0.1199 17,577,848 -0.02(-15.09%)
May 02, 2022 0.1420 0.1492 0.1253 0.1413 15,314,118 -0.00(-3.13%)
Apr 29, 2022 0.1911 0.1936 0.1399 0.1458 60,910,744 -0.05(-23.71%)
Apr 28, 2022 0.1946 0.2033 0.1877 0.1911 16,281,733 -0.00(-0.50%)
Apr 27, 2022 0.1790 0.1961 0.1774 0.1921 11,668,157 +0.01(+8.03%)
Apr 26, 2022 0.1790 0.1816 0.1631 0.1778 10,696,235 -0.00(-2.10%)
Apr 25, 2022 0.1972 0.2175 0.1755 0.1816 20,743,192 -0.01(-5.36%)
Apr 22, 2022 0.1862 0.1969 0.1809 0.1919 13,002,800 +0.00(+2.65%)
Apr 21, 2022 0.1988 0.2029 0.1858 0.1870 11,569,460 -0.01(-5.03%)
Apr 20, 2022 0.2109 0.2176 0.1908 0.1969 11,065,076 -0.01(-5.66%)
Apr 19, 2022 0.2048 0.2281 0.2048 0.2087 10,932,893 +0.00(+2.05%)
Apr 18, 2022 0.2338 0.2376 0.1957 0.2045 25,271,570 -0.02(-10.65%)
Apr 14, 2022 0.2227 0.2345 0.2151 0.2288 9,192,852 +0.01(+4.16%)
Apr 13, 2022 0.1988 0.2292 0.1938 0.2197 12,442,449 +0.02(+10.54%)
Apr 12, 2022 0.1896 0.1995 0.1854 0.1988 9,772,979 +0.01(+5.24%)
Apr 11, 2022 0.1923 0.1984 0.1866 0.1889 11,842,072 -0.00(-1.59%)
Apr 08, 2022 0.2079 0.2120 0.1820 0.1919 42,763,588 -0.01(-6.67%)
Apr 07, 2022 0.1862 0.2127 0.1820 0.2056 25,830,582 +0.02(+9.09%)
Apr 06, 2022 0.1892 0.1961 0.1815 0.1885 19,203,434 -0.00(-0.40%)
Apr 05, 2022 0.1713 0.1923 0.1653 0.1892 16,324,148 +0.02(+10.44%)
Apr 04, 2022 0.1455 0.1771 0.1447 0.1713 40,386,640 +0.03(+20.64%)
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.