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

Aptevo Therapeutics Inc (NQ: APVO )

0.7061 +0.0261 (+3.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2024 4.050 4.998 3.950 4.690 304,555 +0.63(+15.52%)
Mar 27, 2024 4.020 4.100 3.880 4.060 41,120 +0.05(+1.25%)
Mar 26, 2024 3.920 4.086 3.810 4.010 23,996 +0.00(+0.00%)
Mar 25, 2024 4.590 4.590 3.975 4.010 76,338 -0.55(-12.06%)
Mar 22, 2024 4.640 4.830 4.440 4.560 36,668 +0.08(+1.79%)
Mar 21, 2024 5.030 5.040 4.470 4.480 154,777 -0.66(-12.84%)
Mar 20, 2024 5.490 5.500 4.990 5.140 100,348 +0.11(+2.19%)
Mar 19, 2024 5.170 5.357 4.980 5.030 71,728 +0.05(+1.00%)
Mar 18, 2024 5.430 5.604 4.800 4.980 83,328 -0.44(-8.12%)
Mar 15, 2024 5.040 5.589 4.930 5.420 139,210 +0.38(+7.54%)
Mar 14, 2024 4.880 5.140 4.550 5.040 111,465 +0.08(+1.61%)
Mar 13, 2024 4.320 5.659 4.250 4.960 311,495 +0.89(+21.87%)
Mar 12, 2024 4.470 4.600 4.050 4.070 104,764 -0.33(-7.50%)
Mar 11, 2024 5.170 5.323 4.350 4.400 203,383 -0.79(-15.22%)
Mar 08, 2024 5.950 6.490 5.120 5.190 255,122 -1.41(-21.36%)
Mar 07, 2024 7.650 10.80 6.340 6.600 3,623,656 +0.20(+3.12%)
Mar 06, 2024 5.790 6.750 5.349 6.400 160,720 +6.27(+4845.90%)
Mar 05, 2024 0.1456 0.1456 0.1250 0.1294 1,076,362 -0.01(-8.55%)
Mar 04, 2024 0.1480 0.1548 0.1300 0.1415 1,904,943 -0.02(-13.72%)
Mar 01, 2024 0.1700 0.1700 0.1531 0.1640 461,548 -0.01(-3.53%)
Feb 29, 2024 0.1552 0.1800 0.1510 0.1700 1,397,177 +0.01(+9.18%)
Feb 28, 2024 0.1522 0.1700 0.1500 0.1557 1,018,671 +0.01(+4.57%)
Feb 27, 2024 0.1459 0.1550 0.1340 0.1489 344,720 +0.01(+4.34%)
Feb 26, 2024 0.1460 0.1460 0.1370 0.1427 168,535 +0.01(+5.70%)
Feb 23, 2024 0.1470 0.1470 0.1250 0.1350 467,488 -0.00(-2.88%)
Feb 22, 2024 0.1490 0.1500 0.1360 0.1390 275,888 -0.01(-4.14%)
Feb 21, 2024 0.1516 0.1528 0.1440 0.1450 246,500 +0.00(+0.69%)
Feb 20, 2024 0.1502 0.1551 0.1400 0.1440 418,251 -0.01(-5.82%)
Feb 16, 2024 0.1585 0.1585 0.1500 0.1529 163,919 -0.00(-2.61%)
Feb 15, 2024 0.1485 0.1590 0.1450 0.1570 180,091 +0.01(+3.97%)
Feb 14, 2024 0.1500 0.1600 0.1474 0.1510 217,212 -0.00(-0.59%)
Feb 13, 2024 0.1530 0.1599 0.1462 0.1519 315,182 -0.00(-1.36%)
Feb 12, 2024 0.1600 0.1600 0.1500 0.1540 287,883 -0.00(-1.60%)
Feb 09, 2024 0.1456 0.1614 0.1434 0.1565 409,921 +0.01(+6.46%)
Feb 08, 2024 0.1600 0.1600 0.1455 0.1470 266,978 -0.01(-3.92%)
Feb 07, 2024 0.1595 0.1616 0.1500 0.1530 375,699 -0.00(-0.91%)
Feb 06, 2024 0.1576 0.1617 0.1494 0.1544 392,326 +0.00(+0.92%)
Feb 05, 2024 0.1612 0.1620 0.1500 0.1530 295,337 -0.01(-4.38%)
Feb 02, 2024 0.1517 0.1600 0.1405 0.1600 272,004 +0.01(+4.58%)
Feb 01, 2024 0.1635 0.1695 0.1520 0.1530 531,309 -0.01(-5.90%)
Jan 31, 2024 0.1517 0.1681 0.1517 0.1626 418,277 +0.00(+2.91%)
Jan 30, 2024 0.1518 0.1614 0.1510 0.1580 238,096 -0.00(-0.63%)
Jan 29, 2024 0.1553 0.1600 0.1459 0.1590 225,113 +0.01(+4.47%)
Jan 26, 2024 0.1591 0.1649 0.1465 0.1522 464,562 -0.00(-1.81%)
Jan 25, 2024 0.1554 0.1637 0.1490 0.1550 511,553 +0.00(+0.65%)
Jan 24, 2024 0.1539 0.1600 0.1466 0.1540 308,726 +0.01(+3.36%)
Jan 23, 2024 0.1520 0.1563 0.1474 0.1490 220,402 -0.00(-1.97%)
Jan 22, 2024 0.1663 0.1712 0.1503 0.1520 495,938 -0.01(-6.40%)
Jan 19, 2024 0.1594 0.1626 0.1500 0.1624 612,652 +0.01(+6.28%)
Jan 18, 2024 0.1550 0.1648 0.1500 0.1528 156,748 -0.00(-1.99%)
Jan 17, 2024 0.1470 0.1640 0.1400 0.1559 711,141 +0.01(+7.15%)
Jan 16, 2024 0.1600 0.1638 0.1350 0.1455 429,944 -0.01(-8.49%)
Jan 12, 2024 0.1675 0.1691 0.1585 0.1590 193,220 -0.00(-0.25%)
Jan 11, 2024 0.1700 0.1700 0.1530 0.1594 268,263 -0.01(-4.32%)
Jan 10, 2024 0.1700 0.1705 0.1611 0.1666 147,982 -0.00(-1.77%)
Jan 09, 2024 0.1700 0.1770 0.1610 0.1696 298,927 -0.00(-0.82%)
Jan 08, 2024 0.1799 0.1799 0.1700 0.1710 392,106 -0.01(-3.39%)
Jan 05, 2024 0.1795 0.1797 0.1700 0.1770 381,175 +0.00(+0.17%)
Jan 04, 2024 0.1734 0.1786 0.1720 0.1767 149,602 +0.00(+0.86%)
Jan 03, 2024 0.1700 0.1798 0.1700 0.1752 256,244 -0.00(-1.57%)
Jan 02, 2024 0.1872 0.1872 0.1750 0.1780 447,206 -0.00(-1.66%)
Dec 29, 2023 0.1890 0.1890 0.1755 0.1810 402,479 -0.01(-4.44%)
Dec 28, 2023 0.1900 0.1970 0.1811 0.1894 547,069 +0.00(+0.48%)
Dec 27, 2023 0.1875 0.1967 0.1819 0.1885 437,171 -0.00(-0.74%)
Dec 26, 2023 0.1822 0.1912 0.1811 0.1899 394,297 -0.00(-0.63%)
Dec 22, 2023 0.1850 0.1971 0.1830 0.1911 313,524 +0.01(+3.30%)
Dec 21, 2023 0.1855 0.1891 0.1765 0.1850 216,972 +0.00(+0.00%)
Dec 20, 2023 0.1883 0.2070 0.1820 0.1850 881,410 -0.00(-2.58%)
Dec 19, 2023 0.1770 0.1915 0.1700 0.1899 827,072 +0.01(+7.29%)
Dec 18, 2023 0.1750 0.1800 0.1706 0.1770 109,321 +0.01(+2.91%)
Dec 15, 2023 0.1750 0.1840 0.1711 0.1720 409,077 -0.00(-2.27%)
Dec 14, 2023 0.1778 0.1831 0.1700 0.1760 222,705 +0.00(+0.57%)
Dec 13, 2023 0.1800 0.1900 0.1700 0.1750 315,719 -0.01(-6.07%)
Dec 12, 2023 0.1935 0.1935 0.1800 0.1863 306,629 -0.01(-2.97%)
Dec 11, 2023 0.1900 0.1990 0.1826 0.1920 639,023 +0.01(+5.26%)
Dec 08, 2023 0.1930 0.1930 0.1802 0.1824 196,744 -0.01(-5.35%)
Dec 07, 2023 0.1900 0.1990 0.1750 0.1927 464,647 +0.00(+1.42%)
Dec 06, 2023 0.1904 0.2000 0.1860 0.1900 352,644 -0.01(-3.55%)
Dec 05, 2023 0.1976 0.2000 0.1900 0.1970 343,991 -0.00(-1.10%)
Dec 04, 2023 0.1891 0.2008 0.1891 0.1992 297,197 +0.01(+4.90%)
Dec 01, 2023 0.1900 0.1950 0.1810 0.1899 291,207 +0.00(+1.55%)
Nov 30, 2023 0.2000 0.2000 0.1805 0.1870 328,013 -0.01(-6.22%)
Nov 29, 2023 0.1790 0.2089 0.1790 0.1994 514,013 +0.02(+11.40%)
Nov 28, 2023 0.1900 0.1949 0.1700 0.1790 228,537 -0.01(-2.88%)
Nov 27, 2023 0.1900 0.1925 0.1751 0.1843 216,166 -0.01(-4.26%)
Nov 24, 2023 0.1913 0.2009 0.1800 0.1925 216,691 +0.00(+1.32%)
Nov 22, 2023 0.2000 0.2042 0.1800 0.1900 347,063 -0.01(-3.01%)
Nov 21, 2023 0.2070 0.2090 0.1920 0.1959 195,754 -0.01(-3.02%)
Nov 20, 2023 0.2070 0.2070 0.1900 0.2020 310,470 +0.01(+6.32%)
Nov 17, 2023 0.1820 0.2159 0.1700 0.1900 1,006,721 +0.01(+4.40%)
Nov 16, 2023 0.1785 0.1948 0.1700 0.1820 646,218 -0.00(-1.62%)
Nov 15, 2023 0.1910 0.1971 0.1800 0.1850 341,277 -0.01(-3.14%)
Nov 14, 2023 0.1840 0.2099 0.1700 0.1910 929,194 +0.01(+6.82%)
Nov 13, 2023 0.1880 0.1900 0.1650 0.1788 428,309 +0.00(+1.02%)
Nov 10, 2023 0.1800 0.1903 0.1517 0.1770 1,550,053 -0.06(-24.03%)
Nov 09, 2023 0.2332 0.2477 0.2230 0.2330 509,378 -0.01(-2.51%)
Nov 08, 2023 0.2196 0.2603 0.2160 0.2390 1,168,381 +0.02(+8.64%)
Nov 07, 2023 0.2225 0.2367 0.2072 0.2200 703,869 -0.00(-1.35%)
Nov 06, 2023 0.2600 0.2641 0.2213 0.2230 759,380 -0.04(-14.30%)
Nov 03, 2023 0.2700 0.2740 0.2490 0.2602 1,118,128 -0.01(-3.31%)
Nov 02, 2023 0.2850 0.2980 0.2503 0.2691 799,558 -0.01(-3.89%)
Nov 01, 2023 0.2800 0.2956 0.2750 0.2800 313,728 -0.00(-0.21%)
Oct 31, 2023 0.3000 0.3091 0.2668 0.2806 267,454 -0.02(-6.47%)
Oct 30, 2023 0.3200 0.3156 0.3000 0.3000 192,653 -0.01(-3.54%)
Oct 27, 2023 0.3252 0.3399 0.3100 0.3110 227,017 -0.01(-3.77%)
Oct 26, 2023 0.3300 0.3442 0.3100 0.3232 266,069 -0.00(-0.68%)
Oct 25, 2023 0.3129 0.3300 0.3001 0.3254 251,752 +0.02(+7.71%)
Oct 24, 2023 0.3300 0.3320 0.3009 0.3021 303,639 -0.03(-7.90%)
Oct 23, 2023 0.3184 0.3480 0.3155 0.3280 294,582 -0.00(-0.06%)
Oct 20, 2023 0.3400 0.3498 0.3250 0.3282 205,193 -0.02(-4.59%)
Oct 19, 2023 0.3600 0.3766 0.3360 0.3440 737,754 -0.01(-2.36%)
Oct 18, 2023 0.3390 0.3649 0.3251 0.3523 975,990 +0.03(+9.75%)
Oct 17, 2023 0.3249 0.3300 0.3102 0.3210 468,537 +0.01(+1.90%)
Oct 16, 2023 0.3300 0.3414 0.3000 0.3150 700,989 -0.01(-1.56%)
Oct 13, 2023 0.3500 0.3522 0.3000 0.3200 1,260,160 -0.06(-15.79%)
Oct 12, 2023 0.3700 0.4900 0.3030 0.3800 8,881,899 +0.06(+19.69%)
Oct 11, 2023 0.3000 0.3525 0.2950 0.3175 779,072 +0.02(+5.83%)
Oct 10, 2023 0.3200 0.3400 0.2951 0.3000 296,962 -0.02(-4.76%)
Oct 09, 2023 0.3300 0.3450 0.3135 0.3150 126,972 -0.02(-4.55%)
Oct 06, 2023 0.3200 0.3300 0.3100 0.3300 62,276 +0.01(+4.10%)
Oct 05, 2023 0.3400 0.3443 0.3100 0.3170 92,207 -0.01(-2.94%)
Oct 04, 2023 0.3430 0.3430 0.3100 0.3266 114,083 -0.01(-3.37%)
Oct 03, 2023 0.3300 0.3400 0.3125 0.3380 106,856 -0.00(-0.91%)
Oct 02, 2023 0.3300 0.3411 0.3202 0.3411 218,601 +0.01(+3.36%)
Sep 29, 2023 0.3100 0.3300 0.3100 0.3300 27,910 +0.01(+4.60%)
Sep 28, 2023 0.3234 0.3479 0.3109 0.3155 78,104 -0.00(-0.32%)
Sep 27, 2023 0.3250 0.3250 0.3105 0.3165 78,860 +0.01(+2.10%)
Sep 26, 2023 0.3100 0.3380 0.3055 0.3100 106,024 +0.00(+0.00%)
Sep 25, 2023 0.3200 0.3377 0.3000 0.3100 187,758 -0.03(-10.14%)
Sep 22, 2023 0.3280 0.3500 0.3280 0.3450 62,296 +0.01(+2.99%)
Sep 21, 2023 0.3500 0.3569 0.3200 0.3350 84,900 -0.01(-4.29%)
Sep 20, 2023 0.3699 0.3699 0.3400 0.3500 108,747 -0.02(-5.41%)
Sep 19, 2023 0.3700 0.3800 0.3471 0.3700 225,693 -0.02(-4.10%)
Sep 18, 2023 0.3900 0.3999 0.3650 0.3858 76,128 -0.02(-3.79%)
Sep 15, 2023 0.3900 0.4090 0.3700 0.4010 78,890 +0.01(+2.74%)
Sep 14, 2023 0.3870 0.3903 0.3770 0.3903 46,162 +0.00(+0.85%)
Sep 13, 2023 0.3900 0.4299 0.3705 0.3870 264,033 -0.00(-0.79%)
Sep 12, 2023 0.3829 0.4020 0.3700 0.3901 147,422 +0.01(+1.88%)
Sep 11, 2023 0.4100 0.4100 0.3614 0.3829 203,679 -0.03(-6.61%)
Sep 08, 2023 0.4000 0.4179 0.3900 0.4100 69,328 +0.01(+2.50%)
Sep 07, 2023 0.3977 0.4050 0.3936 0.4000 74,026 -0.01(-2.44%)
Sep 06, 2023 0.4020 0.4115 0.3900 0.4100 221,954 -0.01(-1.70%)
Sep 05, 2023 0.4090 0.4377 0.3900 0.4171 72,300 -0.01(-2.32%)
Sep 01, 2023 0.4600 0.4919 0.4100 0.4270 98,059 -0.01(-2.95%)
Aug 31, 2023 0.4199 0.4429 0.4185 0.4400 109,812 +0.02(+5.52%)
Aug 30, 2023 0.4000 0.4199 0.3890 0.4170 190,126 +0.01(+3.47%)
Aug 29, 2023 0.3950 0.4050 0.3852 0.4030 80,110 +0.02(+4.05%)
Aug 28, 2023 0.4000 0.4026 0.3780 0.3873 135,017 -0.01(-2.00%)
Aug 25, 2023 0.3859 0.4011 0.3850 0.3952 37,468 +0.01(+2.52%)
Aug 24, 2023 0.4039 0.4039 0.3811 0.3855 70,008 -0.01(-3.14%)
Aug 23, 2023 0.3800 0.4010 0.3821 0.3980 72,249 +0.00(+1.02%)
Aug 22, 2023 0.4100 0.4100 0.3704 0.3940 280,691 -0.03(-6.19%)
Aug 21, 2023 0.4230 0.4230 0.4000 0.4200 154,622 +0.01(+3.19%)
Aug 18, 2023 0.4100 0.4300 0.4000 0.4070 75,119 -0.01(-2.84%)
Aug 17, 2023 0.4100 0.4237 0.3998 0.4189 143,778 +0.01(+2.42%)
Aug 16, 2023 0.3850 0.4200 0.3700 0.4090 406,180 +0.04(+10.54%)
Aug 15, 2023 0.4400 0.5100 0.3668 0.3700 1,916,661 -0.08(-17.78%)
Aug 14, 2023 0.4695 0.4858 0.4430 0.4500 188,393 -0.02(-3.66%)
Aug 11, 2023 0.4800 0.4890 0.4500 0.4671 80,299 +0.02(+3.43%)
Aug 10, 2023 0.4850 0.5211 0.4500 0.4516 232,415 -0.05(-9.68%)
Aug 09, 2023 0.5000 0.5097 0.4650 0.5000 229,539 +0.01(+1.42%)
Aug 08, 2023 0.5420 0.5420 0.4777 0.4930 464,506 -0.04(-7.35%)
Aug 07, 2023 0.6000 0.6000 0.5300 0.5321 370,081 -0.06(-10.19%)
Aug 04, 2023 0.6100 0.6150 0.5920 0.5925 396,650 -0.01(-1.25%)
Aug 03, 2023 0.6100 0.6200 0.5980 0.6000 609,235 -0.00(-0.78%)
Aug 02, 2023 0.6599 0.6820 0.5800 0.6047 2,989,605 -0.38(-38.30%)
Aug 01, 2023 1.100 1.100 0.9512 0.9800 242,695 -0.06(-5.77%)
Jul 31, 2023 1.010 1.070 1.010 1.040 74,614 +0.03(+2.97%)
Jul 28, 2023 1.040 1.050 1.010 1.010 109,456 -0.03(-2.88%)
Jul 27, 2023 1.030 1.050 1.030 1.040 50,713 +0.02(+1.96%)
Jul 26, 2023 1.040 1.060 1.010 1.020 70,761 -0.04(-3.77%)
Jul 25, 2023 1.120 1.120 1.000 1.060 129,582 -0.08(-7.02%)
Jul 24, 2023 1.110 1.140 1.092 1.140 200,932 +0.09(+8.57%)
Jul 21, 2023 1.100 1.100 0.9626 1.050 693,296 +0.00(+0.00%)
Jul 20, 2023 0.9200 1.060 0.8901 1.050 1,612,336 +0.17(+18.74%)
Jul 19, 2023 1.110 1.110 0.7600 0.8843 1,830,543 -0.21(-18.87%)
Jul 18, 2023 1.300 1.300 1.050 1.090 3,196,680 -0.33(-23.24%)
Jul 17, 2023 1.450 1.475 1.400 1.420 204,668 -0.08(-5.33%)
Jul 14, 2023 1.570 1.625 1.500 1.500 34,192 -0.06(-3.85%)
Jul 13, 2023 1.570 1.640 1.540 1.560 58,794 -0.04(-2.50%)
Jul 12, 2023 1.840 1.840 1.600 1.600 89,592 -0.18(-10.11%)
Jul 11, 2023 1.730 1.840 1.700 1.780 127,603 +0.04(+2.30%)
Jul 10, 2023 1.570 1.770 1.557 1.740 157,131 +0.21(+13.73%)
Jul 07, 2023 1.450 1.590 1.450 1.530 95,704 +0.08(+5.51%)
Jul 06, 2023 1.490 1.490 1.390 1.450 49,438 -0.03(-2.02%)
Jul 05, 2023 1.420 1.490 1.420 1.480 31,604 +0.06(+4.12%)
Jul 03, 2023 1.370 1.450 1.305 1.421 143,193 -0.04(-2.64%)
Jun 30, 2023 1.450 1.486 1.410 1.460 45,125 +0.01(+0.69%)
Jun 29, 2023 1.430 1.450 1.420 1.450 19,282 +0.03(+2.11%)
Jun 28, 2023 1.400 1.450 1.390 1.420 15,692 +0.03(+2.16%)
Jun 27, 2023 1.330 1.390 1.309 1.390 40,022 +0.05(+3.73%)
Jun 26, 2023 1.400 1.402 1.340 1.340 45,018 -0.02(-1.47%)
Jun 23, 2023 1.430 1.480 1.340 1.360 69,715 -0.07(-4.90%)
Jun 22, 2023 1.490 1.539 1.430 1.430 54,157 -0.06(-4.03%)
Jun 21, 2023 1.520 1.524 1.490 1.490 37,492 -0.03(-1.97%)
Jun 20, 2023 1.520 1.570 1.520 1.520 26,175 +0.01(+0.66%)
Jun 16, 2023 1.600 1.660 1.510 1.510 81,750 -0.09(-5.63%)
Jun 15, 2023 1.640 1.640 1.570 1.600 43,435 +0.01(+0.63%)
Jun 14, 2023 1.610 1.690 1.590 1.590 57,658 -0.02(-1.24%)
Jun 13, 2023 1.590 1.630 1.550 1.610 24,654 +0.03(+1.90%)
Jun 12, 2023 1.580 1.580 1.490 1.580 67,761 +0.02(+1.28%)
Jun 09, 2023 1.590 1.630 1.530 1.560 58,350 -0.05(-3.11%)
Jun 08, 2023 1.680 1.680 1.580 1.610 31,892 -0.03(-1.83%)
Jun 07, 2023 1.570 1.640 1.570 1.640 32,798 +0.06(+3.80%)
Jun 06, 2023 1.590 1.630 1.560 1.580 45,877 -0.02(-1.25%)
Jun 05, 2023 1.640 1.640 1.590 1.600 49,718 +0.00(+0.00%)
Jun 02, 2023 1.560 1.610 1.520 1.600 43,015 +0.03(+1.91%)
Jun 01, 2023 1.610 1.610 1.510 1.570 73,689 +0.01(+0.64%)
May 31, 2023 1.620 1.660 1.560 1.560 37,368 -0.07(-4.29%)
May 30, 2023 1.670 1.679 1.610 1.630 48,305 -0.02(-1.21%)
May 26, 2023 1.695 1.695 1.620 1.650 16,601 +0.02(+1.23%)
May 25, 2023 1.735 1.735 1.615 1.630 47,209 -0.05(-2.98%)
May 24, 2023 1.770 1.780 1.660 1.680 48,465 -0.13(-7.18%)
May 23, 2023 1.730 1.825 1.730 1.810 72,404 +0.09(+5.23%)
May 22, 2023 1.710 1.774 1.660 1.720 53,565 +0.02(+1.18%)
May 19, 2023 1.700 1.750 1.700 1.700 43,757 +0.01(+0.59%)
May 18, 2023 1.690 1.730 1.650 1.690 49,549 +0.01(+0.60%)
May 17, 2023 1.580 1.680 1.560 1.680 33,423 +0.08(+5.00%)
May 16, 2023 1.620 1.663 1.530 1.600 51,122 -0.05(-3.03%)
May 15, 2023 1.590 1.700 1.550 1.650 42,939 +0.04(+2.48%)
May 12, 2023 1.640 1.740 1.600 1.610 58,002 -0.08(-4.73%)
May 11, 2023 1.750 1.791 1.630 1.690 65,435 -0.04(-2.31%)
May 10, 2023 1.660 1.750 1.660 1.730 47,088 +0.05(+2.98%)
May 09, 2023 1.730 1.730 1.660 1.680 46,304 -0.01(-0.59%)
May 08, 2023 1.770 1.770 1.690 1.690 26,745 -0.03(-1.74%)
May 05, 2023 1.730 1.800 1.710 1.720 40,925 -0.01(-0.58%)
May 04, 2023 1.759 1.810 1.720 1.730 35,669 -0.03(-1.70%)
May 03, 2023 1.710 1.800 1.700 1.760 68,968 +0.03(+1.74%)
May 02, 2023 1.830 1.830 1.680 1.730 75,584 -0.08(-4.43%)
May 01, 2023 1.890 1.931 1.800 1.810 38,034 -0.11(-5.73%)
Apr 28, 2023 1.990 1.990 1.880 1.920 42,344 -0.05(-2.59%)
Apr 27, 2023 1.880 1.990 1.880 1.971 30,811 +0.07(+3.74%)
Apr 26, 2023 2.050 2.050 1.840 1.900 95,675 -0.11(-5.47%)
Apr 25, 2023 1.700 2.090 1.700 2.010 338,977 +0.35(+21.08%)
Apr 24, 2023 1.850 1.850 1.630 1.660 118,789 -0.19(-10.27%)
Apr 21, 2023 1.840 1.870 1.760 1.850 51,758 +0.02(+1.09%)
Apr 20, 2023 1.880 1.900 1.820 1.830 17,988 -0.09(-4.69%)
Apr 19, 2023 1.880 1.920 1.870 1.920 9,325 +0.04(+2.13%)
Apr 18, 2023 1.860 1.923 1.850 1.880 5,095 +0.00(+0.00%)
Apr 17, 2023 1.950 1.970 1.870 1.880 21,683 -0.02(-1.05%)
Apr 14, 2023 1.900 1.944 1.860 1.900 18,392 +0.01(+0.53%)
Apr 13, 2023 1.830 1.930 1.805 1.890 48,658 +0.05(+2.72%)
Apr 12, 2023 1.910 1.950 1.830 1.840 36,282 -0.03(-1.60%)
Apr 11, 2023 1.780 1.960 1.780 1.870 47,241 +0.10(+5.65%)
Apr 10, 2023 1.800 1.849 1.760 1.770 22,207 -0.05(-2.75%)
Apr 06, 2023 1.830 1.880 1.820 1.820 16,837 -0.01(-0.55%)
Apr 05, 2023 1.970 1.980 1.830 1.830 61,885 -0.16(-8.04%)
Apr 04, 2023 2.040 2.050 1.940 1.990 43,692 -0.09(-4.33%)
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.