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

Ast Spacemobile Inc (NQ: ASTS )

4.840 +0.300 (+6.61%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 20, 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, 2023 4.000 4.020 3.910 3.920 698,490 -0.04(-1.01%)
Aug 30, 2023 4.010 4.090 3.925 3.960 928,553 -0.07(-1.74%)
Aug 29, 2023 3.960 4.158 3.940 4.030 1,192,718 +0.03(+0.75%)
Aug 28, 2023 3.800 4.020 3.789 4.000 1,229,662 +0.25(+6.67%)
Aug 25, 2023 3.680 3.815 3.640 3.750 1,046,184 +0.06(+1.63%)
Aug 24, 2023 3.820 3.860 3.650 3.690 1,651,657 -0.08(-2.12%)
Aug 23, 2023 3.730 3.820 3.730 3.770 958,410 +0.00(+0.00%)
Aug 22, 2023 3.920 3.930 3.690 3.770 1,362,091 -0.13(-3.33%)
Aug 21, 2023 3.870 3.945 3.770 3.900 1,406,698 +0.05(+1.30%)
Aug 18, 2023 3.870 3.930 3.785 3.850 1,349,575 -0.05(-1.28%)
Aug 17, 2023 3.700 4.060 3.680 3.900 2,908,145 +0.27(+7.44%)
Aug 16, 2023 3.770 3.890 3.600 3.630 3,741,032 -0.06(-1.49%)
Aug 15, 2023 4.540 4.910 3.665 3.685 6,947,362 -0.69(-15.68%)
Aug 14, 2023 4.210 4.480 4.195 4.370 3,021,970 +0.12(+2.82%)
Aug 11, 2023 4.230 4.290 4.170 4.250 1,366,584 -0.03(-0.70%)
Aug 10, 2023 4.440 4.512 4.250 4.280 1,239,411 -0.16(-3.60%)
Aug 09, 2023 4.650 4.650 4.300 4.440 1,396,736 -0.19(-4.10%)
Aug 08, 2023 4.290 4.670 4.230 4.630 2,197,699 +0.24(+5.47%)
Aug 07, 2023 4.250 4.400 4.220 4.390 1,061,815 +0.15(+3.54%)
Aug 04, 2023 4.280 4.420 4.170 4.240 1,893,516 -0.02(-0.47%)
Aug 03, 2023 4.100 4.320 4.100 4.260 1,008,753 +0.09(+2.16%)
Aug 02, 2023 4.140 4.200 4.070 4.170 1,990,465 -0.08(-1.88%)
Aug 01, 2023 4.300 4.300 4.080 4.250 1,208,945 -0.04(-0.93%)
Jul 31, 2023 4.220 4.350 4.172 4.290 1,294,984 +0.05(+1.18%)
Jul 28, 2023 3.950 4.260 3.950 4.240 1,717,857 +0.32(+8.16%)
Jul 27, 2023 3.990 4.060 3.880 3.920 1,695,585 -0.02(-0.51%)
Jul 26, 2023 3.810 3.970 3.770 3.940 1,527,006 +0.11(+2.87%)
Jul 25, 2023 3.930 3.930 3.760 3.830 2,191,010 -0.07(-1.79%)
Jul 24, 2023 3.910 3.980 3.880 3.900 2,011,869 -0.07(-1.76%)
Jul 21, 2023 4.070 4.088 3.780 3.970 3,863,250 -0.04(-1.00%)
Jul 20, 2023 4.060 4.210 3.960 4.010 1,654,564 -0.09(-2.20%)
Jul 19, 2023 4.150 4.240 4.040 4.100 2,794,197 -0.04(-0.97%)
Jul 18, 2023 4.030 4.230 4.000 4.140 1,924,883 +0.11(+2.73%)
Jul 17, 2023 4.230 4.250 3.970 4.030 3,460,095 -0.21(-4.95%)
Jul 14, 2023 4.450 4.490 4.220 4.240 1,923,574 -0.19(-4.29%)
Jul 13, 2023 4.390 4.470 4.290 4.430 2,003,880 +0.04(+0.91%)
Jul 12, 2023 4.530 4.550 4.355 4.390 2,188,492 -0.06(-1.35%)
Jul 11, 2023 4.450 4.515 4.350 4.450 1,851,506 +0.05(+1.14%)
Jul 10, 2023 4.230 4.420 4.140 4.400 1,994,710 +0.25(+6.02%)
Jul 07, 2023 4.150 4.250 4.110 4.150 1,737,049 -0.05(-1.19%)
Jul 06, 2023 4.300 4.308 4.075 4.200 2,139,610 -0.17(-3.89%)
Jul 05, 2023 4.650 4.650 4.330 4.370 3,441,733 -0.29(-6.22%)
Jul 03, 2023 4.700 4.700 4.550 4.660 1,309,852 -0.04(-0.85%)
Jun 30, 2023 4.700 4.770 4.660 4.700 2,571,240 +0.02(+0.43%)
Jun 29, 2023 4.730 4.750 4.580 4.680 3,224,501 +0.04(+0.86%)
Jun 28, 2023 4.580 4.760 4.485 4.640 18,204,114 -1.73(-27.16%)
Jun 27, 2023 6.770 6.770 6.210 6.370 3,012,973 -0.36(-5.35%)
Jun 26, 2023 6.750 6.940 6.400 6.730 2,305,657 -0.12(-1.75%)
Jun 23, 2023 6.810 7.100 6.730 6.850 10,880,841 +0.02(+0.29%)
Jun 22, 2023 6.280 6.875 6.100 6.830 2,920,094 +0.54(+8.59%)
Jun 21, 2023 6.540 6.568 5.970 6.290 6,053,709 +0.17(+2.78%)
Jun 20, 2023 5.900 6.190 5.840 6.120 1,096,965 +0.20(+3.38%)
Jun 16, 2023 5.850 6.030 5.820 5.920 1,321,679 +0.16(+2.78%)
Jun 15, 2023 5.900 6.011 5.650 5.760 1,383,793 -0.16(-2.70%)
Jun 14, 2023 5.980 6.135 5.830 5.920 936,564 -0.02(-0.34%)
Jun 13, 2023 5.900 6.135 5.830 5.940 1,154,403 +0.07(+1.19%)
Jun 12, 2023 5.770 5.910 5.725 5.870 798,630 +0.12(+2.09%)
Jun 09, 2023 5.830 5.910 5.640 5.750 974,055 -0.05(-0.86%)
Jun 08, 2023 5.780 5.850 5.595 5.800 917,840 +0.01(+0.17%)
Jun 07, 2023 5.930 5.990 5.770 5.790 993,564 -0.04(-0.69%)
Jun 06, 2023 5.550 5.900 5.531 5.830 1,023,093 +0.16(+2.82%)
Jun 05, 2023 5.640 5.730 5.460 5.670 780,478 +0.05(+0.89%)
Jun 02, 2023 5.600 5.719 5.455 5.620 1,143,703 +0.02(+0.36%)
Jun 01, 2023 5.390 5.680 5.330 5.600 862,695 +0.18(+3.32%)
May 31, 2023 5.400 5.440 5.280 5.420 645,087 -0.02(-0.37%)
May 30, 2023 5.500 5.560 5.250 5.440 956,787 -0.03(-0.55%)
May 26, 2023 5.130 5.510 5.130 5.470 1,084,302 +0.32(+6.21%)
May 25, 2023 5.300 5.350 5.130 5.150 980,920 -0.10(-1.90%)
May 24, 2023 5.410 5.410 5.135 5.250 1,384,217 -0.20(-3.67%)
May 23, 2023 5.750 6.060 5.390 5.450 2,440,082 -0.25(-4.39%)
May 22, 2023 5.310 5.815 5.280 5.700 2,118,957 +0.42(+7.95%)
May 19, 2023 5.360 5.410 5.190 5.280 1,534,918 +0.02(+0.38%)
May 18, 2023 5.220 5.340 5.100 5.260 997,593 +0.00(+0.00%)
May 17, 2023 4.980 5.290 4.970 5.260 1,986,966 +0.33(+6.69%)
May 16, 2023 5.000 5.300 4.860 4.930 1,754,655 -0.04(-0.80%)
May 15, 2023 5.190 5.190 4.935 4.970 1,517,341 -0.17(-3.31%)
May 12, 2023 5.230 5.450 5.095 5.140 1,790,366 +0.01(+0.19%)
May 11, 2023 5.060 5.220 4.920 5.130 1,741,141 -0.01(-0.19%)
May 10, 2023 5.200 5.270 5.080 5.140 1,026,650 -0.02(-0.39%)
May 09, 2023 5.030 5.160 4.890 5.160 846,206 +0.11(+2.18%)
May 08, 2023 5.040 5.250 4.931 5.050 1,393,311 -0.01(-0.20%)
May 05, 2023 4.850 5.060 4.770 5.060 1,082,650 +0.28(+5.86%)
May 04, 2023 4.710 4.790 4.595 4.780 783,126 +0.04(+0.84%)
May 03, 2023 4.640 4.860 4.600 4.740 1,248,824 +0.10(+2.16%)
May 02, 2023 4.720 4.763 4.430 4.640 1,750,120 -0.06(-1.28%)
May 01, 2023 5.300 5.300 4.690 4.700 2,770,099 -0.61(-11.49%)
Apr 28, 2023 5.170 5.380 5.100 5.310 2,314,102 +0.14(+2.71%)
Apr 27, 2023 5.220 5.570 4.970 5.170 3,482,248 +0.02(+0.39%)
Apr 26, 2023 4.550 5.270 4.510 5.150 6,217,626 +0.71(+15.99%)
Apr 25, 2023 5.130 5.170 4.280 4.440 12,773,649 +0.08(+1.83%)
Apr 24, 2023 4.280 4.480 4.085 4.360 1,813,437 +0.07(+1.63%)
Apr 21, 2023 4.440 4.450 4.255 4.290 885,588 -0.14(-3.16%)
Apr 20, 2023 4.490 4.630 4.380 4.430 719,979 -0.10(-2.21%)
Apr 19, 2023 4.400 4.550 4.330 4.530 1,380,407 +0.09(+2.03%)
Apr 18, 2023 4.410 4.470 4.230 4.440 1,267,081 +0.14(+3.26%)
Apr 17, 2023 4.090 4.530 4.050 4.300 3,342,155 +0.43(+11.11%)
Apr 14, 2023 4.050 4.050 3.820 3.870 2,865,596 -0.20(-4.91%)
Apr 13, 2023 4.400 4.450 4.040 4.070 2,762,537 -0.30(-6.86%)
Apr 12, 2023 4.480 4.559 4.250 4.370 1,602,981 -0.11(-2.46%)
Apr 11, 2023 4.460 4.610 4.450 4.480 1,375,236 +0.00(+0.00%)
Apr 10, 2023 4.290 4.500 4.290 4.480 1,037,602 +0.12(+2.75%)
Apr 06, 2023 4.140 4.470 4.100 4.360 1,584,813 +0.11(+2.59%)
Apr 05, 2023 4.490 4.490 4.160 4.250 1,597,231 -0.24(-5.35%)
Apr 04, 2023 4.720 4.835 4.280 4.490 3,965,605 -0.34(-7.04%)
Apr 03, 2023 5.110 5.110 4.660 4.830 3,441,521 -0.25(-4.92%)
Mar 31, 2023 4.890 5.549 4.800 5.080 8,363,286 -1.34(-20.87%)
Mar 30, 2023 6.490 6.520 6.292 6.420 1,851,503 +0.07(+1.10%)
Mar 29, 2023 5.800 6.370 5.800 6.350 1,623,988 +0.73(+12.99%)
Mar 28, 2023 5.800 6.040 5.510 5.620 2,104,798 -0.22(-3.77%)
Mar 27, 2023 5.950 6.020 5.740 5.840 674,361 -0.10(-1.68%)
Mar 24, 2023 5.750 6.015 5.675 5.940 1,270,370 +0.13(+2.24%)
Mar 23, 2023 5.990 6.140 5.757 5.810 1,057,658 -0.10(-1.69%)
Mar 22, 2023 6.220 6.306 5.910 5.910 2,577,910 -0.29(-4.68%)
Mar 21, 2023 6.160 6.290 6.070 6.200 1,102,255 +0.16(+2.65%)
Mar 20, 2023 6.110 6.190 5.969 6.040 948,507 -0.09(-1.47%)
Mar 17, 2023 6.250 6.324 5.990 6.130 2,182,152 -0.16(-2.54%)
Mar 16, 2023 6.000 6.330 5.912 6.290 1,282,905 +0.24(+3.97%)
Mar 15, 2023 5.940 6.160 5.850 6.050 1,349,083 -0.12(-1.94%)
Mar 14, 2023 6.080 6.400 6.020 6.170 1,669,071 +0.23(+3.87%)
Mar 13, 2023 5.730 6.040 5.581 5.940 1,391,645 -0.07(-1.16%)
Mar 10, 2023 6.350 6.570 5.740 6.010 3,092,525 -0.39(-6.09%)
Mar 09, 2023 6.970 7.000 6.400 6.400 1,551,300 -0.50(-7.25%)
Mar 08, 2023 6.840 6.960 6.770 6.900 1,029,533 +0.10(+1.47%)
Mar 07, 2023 7.020 7.070 6.520 6.800 1,909,283 -0.18(-2.58%)
Mar 06, 2023 6.350 7.140 6.317 6.980 3,205,518 +0.74(+11.86%)
Mar 03, 2023 5.960 6.350 5.830 6.240 1,581,962 +0.36(+6.12%)
Mar 02, 2023 5.850 5.920 5.572 5.880 1,712,326 -0.11(-1.84%)
Mar 01, 2023 6.430 6.490 5.820 5.990 2,710,882 -0.45(-6.99%)
Feb 28, 2023 6.430 6.730 6.340 6.440 1,755,536 +0.10(+1.58%)
Feb 27, 2023 6.090 6.440 6.010 6.340 1,722,354 +0.38(+6.38%)
Feb 24, 2023 5.900 6.210 5.850 5.960 1,420,703 -0.11(-1.81%)
Feb 23, 2023 6.260 6.280 6.011 6.070 1,266,808 -0.04(-0.57%)
Feb 22, 2023 5.890 6.240 5.850 6.105 1,200,644 +0.23(+3.83%)
Feb 21, 2023 6.400 6.431 5.880 5.880 1,299,376 -0.59(-9.12%)
Feb 17, 2023 6.300 6.500 6.110 6.470 1,124,644 +0.21(+3.35%)
Feb 16, 2023 6.380 6.430 6.230 6.260 1,414,550 -0.23(-3.54%)
Feb 15, 2023 6.165 6.535 6.140 6.490 1,652,179 +0.29(+4.68%)
Feb 14, 2023 5.820 6.230 5.720 6.200 1,805,781 +0.21(+3.51%)
Feb 13, 2023 5.970 5.995 5.570 5.990 1,475,217 +0.12(+2.04%)
Feb 10, 2023 6.200 6.490 5.710 5.870 2,904,986 -0.08(-1.34%)
Feb 09, 2023 5.930 6.190 5.865 5.950 1,573,737 +0.04(+0.68%)
Feb 08, 2023 6.000 6.158 5.840 5.910 860,952 -0.14(-2.31%)
Feb 07, 2023 6.090 6.380 5.830 6.050 1,316,111 +0.01(+0.17%)
Feb 06, 2023 6.140 6.200 5.800 6.040 1,972,772 -0.05(-0.82%)
Feb 03, 2023 5.910 6.605 5.670 6.090 2,657,652 +0.22(+3.75%)
Feb 02, 2023 5.680 6.240 5.630 5.870 2,505,809 +0.30(+5.39%)
Feb 01, 2023 5.460 5.710 5.235 5.570 1,844,420 +0.19(+3.44%)
Jan 31, 2023 5.100 5.430 5.100 5.385 944,690 +0.27(+5.38%)
Jan 30, 2023 5.210 5.350 5.049 5.110 824,628 -0.24(-4.49%)
Jan 27, 2023 5.050 5.390 5.020 5.350 1,196,659 +0.26(+5.11%)
Jan 26, 2023 5.370 5.390 5.020 5.090 681,625 -0.13(-2.49%)
Jan 25, 2023 5.030 5.260 4.900 5.220 736,175 +0.05(+0.97%)
Jan 24, 2023 5.250 5.360 5.085 5.170 707,330 -0.15(-2.82%)
Jan 23, 2023 5.210 5.359 5.030 5.320 1,004,992 +0.17(+3.30%)
Jan 20, 2023 5.030 5.170 4.920 5.150 1,024,914 +0.13(+2.59%)
Jan 19, 2023 4.930 5.130 4.860 5.020 852,650 -0.08(-1.57%)
Jan 18, 2023 5.540 5.615 5.050 5.100 1,458,933 -0.40(-7.27%)
Jan 17, 2023 5.200 5.595 5.145 5.500 1,685,652 +0.31(+5.97%)
Jan 13, 2023 5.200 5.280 5.030 5.190 1,101,058 -0.14(-2.63%)
Jan 12, 2023 5.110 5.350 4.830 5.330 2,559,784 +0.31(+6.18%)
Jan 11, 2023 4.880 5.120 4.771 5.020 1,803,162 +0.14(+2.87%)
Jan 10, 2023 4.840 4.935 4.690 4.880 1,049,083 +0.10(+2.09%)
Jan 09, 2023 4.900 4.990 4.740 4.780 1,219,352 +0.03(+0.63%)
Jan 06, 2023 4.590 4.770 4.425 4.750 1,090,962 +0.21(+4.63%)
Jan 05, 2023 4.530 4.610 4.325 4.540 931,364 -0.06(-1.30%)
Jan 04, 2023 4.470 4.695 4.360 4.600 1,133,164 +0.14(+3.14%)
Jan 03, 2023 4.870 4.980 4.330 4.460 2,011,822 -0.36(-7.47%)
Dec 30, 2022 4.400 4.835 4.200 4.820 2,616,700 +0.49(+11.32%)
Dec 29, 2022 3.760 4.400 3.760 4.330 2,468,012 +0.57(+15.16%)
Dec 28, 2022 3.680 3.820 3.550 3.760 1,544,975 +0.11(+3.01%)
Dec 27, 2022 4.000 4.050 3.630 3.650 2,054,932 -0.32(-8.06%)
Dec 23, 2022 3.800 4.157 3.715 3.970 1,977,589 +0.18(+4.75%)
Dec 22, 2022 3.810 3.835 3.620 3.790 1,528,492 +0.02(+0.53%)
Dec 21, 2022 3.750 3.860 3.690 3.770 1,688,599 +0.09(+2.45%)
Dec 20, 2022 3.790 4.030 3.680 3.680 1,983,366 -0.13(-3.41%)
Dec 19, 2022 3.840 3.870 3.630 3.810 1,686,037 -0.05(-1.30%)
Dec 16, 2022 3.900 4.020 3.790 3.860 1,988,883 +0.02(+0.52%)
Dec 15, 2022 3.880 4.190 3.780 3.840 2,835,985 -0.12(-3.03%)
Dec 14, 2022 3.980 4.129 3.900 3.960 2,625,504 +0.00(+0.00%)
Dec 13, 2022 4.500 4.530 3.910 3.960 3,603,607 -0.42(-9.59%)
Dec 12, 2022 4.290 4.380 4.200 4.380 1,386,579 +0.11(+2.58%)
Dec 09, 2022 4.550 4.550 4.260 4.270 1,253,086 -0.21(-4.69%)
Dec 08, 2022 4.630 4.650 4.250 4.480 2,103,482 -0.06(-1.32%)
Dec 07, 2022 4.930 4.930 4.330 4.540 5,680,460 -0.33(-6.78%)
Dec 06, 2022 5.550 5.585 4.660 4.870 4,296,519 -0.71(-12.72%)
Dec 05, 2022 6.020 6.050 5.540 5.580 2,495,740 -0.24(-4.12%)
Dec 02, 2022 5.700 5.960 5.650 5.820 1,420,197 +0.07(+1.22%)
Dec 01, 2022 5.800 6.000 5.700 5.750 2,389,715 -0.02(-0.35%)
Nov 30, 2022 5.740 5.899 5.600 5.770 8,862,032 -0.57(-8.99%)
Nov 29, 2022 6.300 6.500 6.287 6.340 768,085 -0.01(-0.16%)
Nov 28, 2022 6.510 6.510 6.280 6.350 803,447 -0.27(-4.08%)
Nov 25, 2022 6.700 6.700 6.435 6.620 387,970 -0.04(-0.60%)
Nov 23, 2022 6.750 6.880 6.481 6.660 1,050,784 +0.18(+2.78%)
Nov 22, 2022 6.560 6.870 6.350 6.480 1,300,322 -0.03(-0.46%)
Nov 21, 2022 6.660 6.675 6.280 6.510 1,034,432 -0.09(-1.36%)
Nov 18, 2022 6.830 7.060 6.560 6.600 1,100,073 -0.16(-2.37%)
Nov 17, 2022 6.550 7.020 6.550 6.760 1,522,050 +0.06(+0.90%)
Nov 16, 2022 7.460 7.460 6.680 6.700 2,075,720 -0.80(-10.73%)
Nov 15, 2022 8.120 8.200 7.340 7.505 3,322,427 -0.49(-6.07%)
Nov 14, 2022 10.20 10.21 7.910 7.990 8,991,434 -0.84(-9.51%)
Nov 11, 2022 7.320 8.980 6.990 8.830 4,129,615 +1.39(+18.68%)
Nov 10, 2022 7.150 7.450 6.780 7.440 1,323,107 +0.81(+12.22%)
Nov 09, 2022 7.250 7.400 6.530 6.630 1,570,934 -0.64(-8.80%)
Nov 08, 2022 7.460 7.890 7.000 7.270 1,797,949 -0.16(-2.15%)
Nov 07, 2022 6.900 7.656 6.740 7.430 1,798,509 +0.72(+10.73%)
Nov 04, 2022 6.410 6.750 6.320 6.710 1,015,793 +0.50(+8.05%)
Nov 03, 2022 6.300 6.474 6.200 6.210 505,725 -0.12(-1.90%)
Nov 02, 2022 6.850 6.330 6.330 890,308 -0.54(-7.86%)
Nov 01, 2022 7.490 7.490 6.770 6.870 971,024 -0.36(-4.98%)
Oct 31, 2022 6.600 7.730 6.570 7.230 1,817,686 +0.71(+10.89%)
Oct 28, 2022 6.100 6.588 6.020 6.520 1,079,358 +0.61(+10.32%)
Oct 27, 2022 6.150 6.170 5.900 5.910 987,762 -0.23(-3.75%)
Oct 26, 2022 6.250 6.370 6.070 6.140 1,023,092 -0.17(-2.69%)
Oct 25, 2022 6.030 6.450 6.000 6.310 1,099,407 +0.33(+5.52%)
Oct 24, 2022 6.390 6.390 5.860 5.980 1,146,758 -0.38(-5.97%)
Oct 21, 2022 6.600 6.679 6.330 6.360 1,000,300 -0.27(-4.07%)
Oct 20, 2022 6.810 7.100 6.550 6.630 728,824 -0.21(-3.07%)
Oct 19, 2022 7.000 7.200 6.800 6.840 875,208 -0.34(-4.74%)
Oct 18, 2022 7.730 7.790 7.140 7.180 896,791 -0.37(-4.90%)
Oct 17, 2022 7.300 7.775 7.300 7.550 1,252,292 +0.27(+3.71%)
Oct 14, 2022 7.360 7.540 7.160 7.280 534,270 +0.00(+0.00%)
Oct 13, 2022 6.840 7.330 6.800 7.280 576,894 +0.22(+3.12%)
Oct 12, 2022 7.060 7.210 6.860 7.060 599,070 -0.08(-1.12%)
Oct 11, 2022 7.310 7.340 7.010 7.140 679,644 -0.17(-2.33%)
Oct 10, 2022 7.250 7.350 7.080 7.310 438,494 +0.13(+1.81%)
Oct 07, 2022 7.350 7.440 7.115 7.180 946,211 -0.33(-4.39%)
Oct 06, 2022 7.370 7.820 7.230 7.510 1,492,639 +0.38(+5.33%)
Oct 05, 2022 7.440 7.440 6.930 7.130 762,515 -0.35(-4.68%)
Oct 04, 2022 7.270 7.524 7.250 7.480 903,474 +0.32(+4.47%)
Oct 03, 2022 7.290 7.330 6.820 7.160 1,231,206 -0.06(-0.83%)
Sep 30, 2022 7.100 7.500 7.004 7.220 1,268,647 +0.13(+1.83%)
Sep 29, 2022 7.190 7.260 6.730 7.090 1,616,818 -0.32(-4.32%)
Sep 28, 2022 6.930 7.530 6.900 7.410 1,450,015 +0.49(+7.08%)
Sep 27, 2022 7.230 7.300 6.860 6.920 855,333 -0.17(-2.40%)
Sep 26, 2022 7.010 7.418 7.010 7.090 976,670 -0.02(-0.28%)
Sep 23, 2022 7.600 7.760 6.933 7.110 2,082,059 -0.73(-9.31%)
Sep 22, 2022 8.190 8.210 7.770 7.840 1,370,757 -0.46(-5.54%)
Sep 21, 2022 8.480 8.860 8.300 8.300 1,207,148 -0.18(-2.12%)
Sep 20, 2022 8.700 8.880 8.370 8.480 1,166,779 -0.27(-3.09%)
Sep 19, 2022 8.310 8.750 8.108 8.750 1,417,361 +0.23(+2.70%)
Sep 16, 2022 8.600 8.880 8.290 8.520 2,338,276 -0.48(-5.33%)
Sep 15, 2022 10.10 10.32 8.830 9.000 4,824,542 -1.14(-11.24%)
Sep 14, 2022 9.880 10.38 9.740 10.14 1,550,563 +0.24(+2.42%)
Sep 13, 2022 10.52 10.55 9.830 9.900 2,024,245 -0.94(-8.67%)
Sep 12, 2022 11.62 11.85 10.75 10.84 3,213,524 +0.08(+0.74%)
Sep 09, 2022 10.01 11.09 10.00 10.76 3,098,006 +0.75(+7.49%)
Sep 08, 2022 10.30 10.33 9.720 10.01 2,095,526 -0.24(-2.34%)
Sep 07, 2022 11.00 11.02 10.14 10.25 1,728,929 -0.74(-6.73%)
Sep 06, 2022 11.10 11.53 10.76 10.99 1,414,643 +0.04(+0.37%)
Sep 02, 2022 11.62 11.69 10.66 10.95 1,639,220 -0.48(-4.20%)
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.