Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Meihua International Medical Technologies Co., Ltd. - Ordinary Shares
(NQ:
MHUA
)
0.6827
-0.0078 (-1.13%)
Streaming Delayed Price
Updated: 3:58 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
0.6901
0.6901
0.6557
0.6890
27,514
-0.00(-0.14%)
Apr 29, 2024
0.7010
0.7199
0.6801
0.6900
15,932
+0.01(+1.58%)
Apr 26, 2024
0.7090
0.7098
0.6100
0.6793
31,883
+0.02(+2.77%)
Apr 25, 2024
0.6708
0.7044
0.6605
0.6610
22,685
-0.01(-1.46%)
Apr 24, 2024
0.6800
0.6800
0.6300
0.6708
30,142
-0.01(-1.67%)
Apr 23, 2024
0.6500
0.7350
0.6200
0.6822
117,318
+0.05(+7.23%)
Apr 22, 2024
0.6401
0.6500
0.6012
0.6362
19,092
-0.00(-0.53%)
Apr 19, 2024
0.6033
0.6498
0.6033
0.6396
12,955
+0.01(+1.48%)
Apr 18, 2024
0.6153
0.6303
0.6078
0.6303
14,091
+0.02(+3.33%)
Apr 17, 2024
0.6012
0.6500
0.6012
0.6100
29,412
-0.02(-3.17%)
Apr 16, 2024
0.6600
0.6700
0.6010
0.6300
39,804
-0.03(-4.59%)
Apr 15, 2024
0.6900
0.6902
0.6603
0.6603
63,103
-0.04(-5.10%)
Apr 12, 2024
0.7100
0.7100
0.6810
0.6958
25,554
-0.01(-2.00%)
Apr 11, 2024
0.7100
0.7100
0.6800
0.7100
16,736
+0.00(+0.57%)
Apr 10, 2024
0.7255
0.7255
0.6900
0.7060
15,646
-0.01(-1.40%)
Apr 09, 2024
0.7300
0.7300
0.6901
0.7160
22,092
+0.02(+2.30%)
Apr 08, 2024
0.8200
0.8200
0.6800
0.6999
36,558
+0.03(+4.46%)
Apr 05, 2024
0.7200
0.7200
0.6600
0.6700
43,343
-0.02(-2.76%)
Apr 04, 2024
0.7000
0.7127
0.6890
0.6890
32,327
+0.00(+0.00%)
Apr 03, 2024
0.7200
0.7301
0.6773
0.6890
61,786
-0.04(-5.85%)
Apr 02, 2024
0.7310
0.7500
0.7300
0.7318
18,734
+0.00(+0.25%)
Apr 01, 2024
0.7400
0.7750
0.7300
0.7300
17,571
-0.01(-1.08%)
Mar 28, 2024
0.7900
0.7930
0.7376
0.7380
19,888
-0.04(-5.38%)
Mar 27, 2024
0.7400
0.7900
0.7340
0.7800
21,661
+0.04(+5.23%)
Mar 26, 2024
0.7900
0.7900
0.7412
0.7412
52,845
-0.04(-4.85%)
Mar 25, 2024
0.8115
0.8130
0.7750
0.7790
41,532
-0.00(-0.13%)
Mar 22, 2024
0.8300
0.8400
0.7800
0.7800
114,617
-0.06(-6.60%)
Mar 21, 2024
0.8000
0.9000
0.7600
0.8351
386,360
+0.07(+9.48%)
Mar 20, 2024
0.7800
0.8100
0.7400
0.7628
127,803
-0.01(-1.40%)
Mar 19, 2024
0.8000
0.8000
0.7650
0.7736
49,796
-0.02(-2.08%)
Mar 18, 2024
0.8200
0.8351
0.7800
0.7900
135,736
-0.01(-1.25%)
Mar 15, 2024
0.7900
0.8163
0.7800
0.8000
63,917
+0.03(+3.23%)
Mar 14, 2024
0.7630
0.7900
0.7389
0.7750
197,431
+0.02(+3.31%)
Mar 13, 2024
0.7595
0.7750
0.7379
0.7502
82,931
+0.00(+0.00%)
Mar 12, 2024
0.7400
0.7800
0.7200
0.7502
217,466
+0.02(+2.21%)
Mar 11, 2024
0.7200
0.7340
0.6903
0.7340
55,379
+0.00(+0.53%)
Mar 08, 2024
0.7600
0.7600
0.7100
0.7301
125,540
-0.03(-3.92%)
Mar 07, 2024
0.7262
0.7636
0.7200
0.7599
97,647
+0.02(+2.69%)
Mar 06, 2024
0.7042
0.7500
0.7042
0.7400
198,963
+0.03(+4.23%)
Mar 05, 2024
0.6887
0.7200
0.6612
0.7100
154,312
+0.00(+0.00%)
Mar 04, 2024
0.6900
0.7100
0.6400
0.7100
190,185
+0.02(+2.91%)
Mar 01, 2024
0.7140
0.7140
0.6800
0.6899
55,721
-0.01(-2.11%)
Feb 29, 2024
0.7200
0.7276
0.6809
0.7048
84,462
-0.02(-3.13%)
Feb 28, 2024
0.7300
0.7350
0.7000
0.7276
79,626
-0.02(-2.99%)
Feb 27, 2024
0.7200
0.7500
0.7200
0.7500
48,515
+0.01(+1.49%)
Feb 26, 2024
0.6800
0.7399
0.6800
0.7390
96,272
+0.05(+6.85%)
Feb 23, 2024
0.7010
0.7186
0.6698
0.6916
248,849
-0.03(-3.76%)
Feb 22, 2024
0.7656
0.7700
0.7012
0.7186
330,320
-0.05(-6.74%)
Feb 21, 2024
0.8000
0.8001
0.7480
0.7705
425,808
-0.05(-6.04%)
Feb 20, 2024
0.8800
0.8900
0.8012
0.8200
612,545
-0.08(-8.42%)
Feb 16, 2024
0.9000
0.9428
0.8622
0.8954
896,663
-0.02(-2.67%)
Feb 15, 2024
1.240
1.260
0.8800
0.9200
17,065,834
-0.19(-17.12%)
Feb 14, 2024
0.9100
1.150
0.9100
1.110
721,280
+0.21(+22.65%)
Feb 13, 2024
0.9202
0.9600
0.9050
0.9050
235,537
-0.02(-2.18%)
Feb 12, 2024
0.9305
0.9700
0.9050
0.9252
239,798
-0.06(-6.43%)
Feb 09, 2024
1.050
1.050
0.9512
0.9888
204,152
+0.04(+3.97%)
Feb 08, 2024
0.9900
0.9900
0.9462
0.9510
315,150
-0.01(-0.82%)
Feb 07, 2024
0.9906
1.010
0.9500
0.9589
151,812
-0.00(-0.11%)
Feb 06, 2024
1.000
1.040
0.9508
0.9600
334,350
-0.01(-1.15%)
Feb 05, 2024
1.000
1.070
0.9602
0.9712
238,905
-0.03(-2.88%)
Feb 02, 2024
0.9900
1.040
0.9700
1.000
218,419
-0.03(-2.91%)
Feb 01, 2024
1.000
1.040
0.9500
1.030
236,870
+0.03(+3.00%)
Jan 31, 2024
1.020
1.050
0.9400
1.000
219,325
-0.04(-3.85%)
Jan 30, 2024
0.9500
1.050
0.9219
1.040
206,910
+0.11(+11.84%)
Jan 29, 2024
0.9001
0.9360
0.8974
0.9299
224,536
+0.03(+3.30%)
Jan 26, 2024
0.9000
0.9731
0.9000
0.9002
217,404
-0.00(-0.22%)
Jan 25, 2024
0.9100
0.9305
0.8800
0.9022
230,818
-0.01(-0.56%)
Jan 24, 2024
0.8827
0.9481
0.8827
0.9073
230,172
+0.01(+0.59%)
Jan 23, 2024
0.8900
0.9600
0.8700
0.9020
240,837
+0.01(+1.23%)
Jan 22, 2024
0.9021
0.9888
0.8623
0.8910
228,305
-0.01(-1.22%)
Jan 19, 2024
0.8800
1.000
0.8500
0.9020
239,137
+0.02(+2.27%)
Jan 18, 2024
0.9400
0.9400
0.8820
0.8820
212,264
-0.03(-3.64%)
Jan 17, 2024
0.9099
0.9406
0.8683
0.9153
284,015
+0.04(+4.97%)
Jan 16, 2024
0.9310
0.9900
0.8500
0.8720
220,214
-0.10(-10.11%)
Jan 12, 2024
1.070
1.070
0.9701
0.9701
133,112
-0.04(-3.95%)
Jan 11, 2024
1.020
1.090
1.000
1.010
228,361
-0.03(-2.88%)
Jan 10, 2024
1.020
1.072
1.010
1.040
148,511
+0.00(+0.00%)
Jan 09, 2024
1.070
1.120
1.020
1.040
233,691
-0.02(-1.89%)
Jan 08, 2024
1.150
1.200
1.020
1.060
138,988
-0.11(-9.40%)
Jan 05, 2024
1.280
1.310
1.120
1.170
188,689
-0.06(-4.88%)
Jan 04, 2024
1.290
1.290
1.180
1.230
183,643
-0.05(-3.91%)
Jan 03, 2024
1.400
1.460
1.250
1.280
209,016
-0.12(-8.57%)
Jan 02, 2024
1.500
1.540
1.350
1.400
155,540
-0.08(-5.41%)
Dec 29, 2023
1.710
1.750
1.330
1.480
654,776
-0.31(-17.32%)
Dec 28, 2023
2.580
2.604
1.730
1.790
548,952
-0.92(-33.95%)
Dec 27, 2023
2.260
2.810
2.260
2.710
607,342
+0.42(+18.34%)
Dec 26, 2023
2.110
2.360
2.100
2.290
114,985
+0.12(+5.53%)
Dec 22, 2023
2.200
2.380
2.091
2.170
514,008
-0.11(-4.82%)
Dec 21, 2023
2.470
2.530
2.210
2.280
827,472
-0.20(-8.06%)
Dec 20, 2023
2.250
2.670
2.170
2.480
373,055
+0.16(+6.90%)
Dec 19, 2023
2.280
2.360
2.110
2.320
335,027
+0.10(+4.50%)
Dec 18, 2023
2.450
2.510
2.150
2.220
846,027
-0.16(-6.72%)
Dec 15, 2023
2.270
2.490
2.100
2.380
668,161
+0.11(+4.85%)
Dec 14, 2023
1.960
2.400
1.900
2.270
583,480
+0.26(+12.94%)
Dec 13, 2023
1.770
2.100
1.690
2.010
473,100
+0.26(+14.86%)
Dec 12, 2023
1.750
1.774
1.630
1.750
387,238
+0.09(+5.42%)
Dec 11, 2023
1.650
1.770
1.590
1.660
335,525
+0.00(+0.00%)
Dec 08, 2023
1.680
1.700
1.600
1.660
282,869
-0.02(-1.19%)
Dec 07, 2023
1.670
1.690
1.620
1.680
178,124
+0.01(+0.60%)
Dec 06, 2023
1.670
1.730
1.600
1.670
197,944
+0.07(+4.37%)
Dec 05, 2023
1.690
1.700
1.600
1.600
238,944
-0.12(-6.98%)
Dec 04, 2023
1.640
1.770
1.640
1.720
206,802
+0.05(+2.99%)
Dec 01, 2023
1.740
1.800
1.670
1.670
197,485
-0.15(-8.24%)
Nov 30, 2023
1.770
1.820
1.720
1.820
208,289
+0.05(+2.82%)
Nov 29, 2023
1.830
1.840
1.650
1.770
195,452
+0.04(+2.31%)
Nov 28, 2023
1.680
1.800
1.650
1.730
240,790
+0.11(+6.79%)
Nov 27, 2023
1.650
1.750
1.620
1.620
197,465
-0.05(-2.99%)
Nov 24, 2023
1.650
1.760
1.620
1.670
197,771
+0.02(+1.21%)
Nov 22, 2023
1.780
1.780
1.640
1.650
196,926
-0.08(-4.62%)
Nov 21, 2023
1.950
1.950
1.730
1.730
161,765
-0.21(-10.82%)
Nov 20, 2023
2.050
2.050
1.880
1.940
150,812
-0.01(-0.51%)
Nov 17, 2023
1.800
2.010
1.740
1.950
292,932
+0.13(+7.14%)
Nov 16, 2023
1.770
1.855
1.720
1.820
241,144
+0.06(+3.41%)
Nov 15, 2023
1.770
1.840
1.690
1.760
235,315
+0.00(+0.00%)
Nov 14, 2023
1.580
1.760
1.580
1.760
221,200
+0.15(+9.32%)
Nov 13, 2023
1.620
1.700
1.550
1.610
193,287
-0.03(-1.83%)
Nov 10, 2023
1.590
1.655
1.530
1.640
199,539
+0.07(+4.46%)
Nov 09, 2023
1.660
1.660
1.560
1.570
179,257
-0.08(-4.85%)
Nov 08, 2023
1.700
1.730
1.650
1.650
209,558
-0.10(-5.71%)
Nov 07, 2023
1.790
1.840
1.700
1.750
227,645
-0.04(-2.23%)
Nov 06, 2023
1.720
1.800
1.680
1.790
201,656
+0.07(+4.07%)
Nov 03, 2023
1.660
1.780
1.650
1.720
177,376
+0.12(+7.50%)
Nov 02, 2023
1.710
1.774
1.600
1.600
240,395
-0.08(-4.76%)
Nov 01, 2023
1.750
1.830
1.670
1.680
170,216
-0.06(-3.70%)
Oct 31, 2023
1.860
1.950
1.700
1.745
249,767
-0.12(-6.20%)
Oct 30, 2023
2.010
2.010
1.740
1.860
194,615
-0.18(-8.82%)
Oct 27, 2023
2.040
2.040
1.900
2.040
194,505
-0.01(-0.49%)
Oct 26, 2023
2.210
2.210
1.910
2.050
216,678
-0.05(-2.38%)
Oct 25, 2023
2.040
2.140
1.932
2.100
202,335
+0.06(+2.94%)
Oct 24, 2023
1.800
2.150
1.805
2.040
246,505
+0.18(+9.68%)
Oct 23, 2023
1.790
1.950
1.770
1.860
210,533
-0.02(-1.06%)
Oct 20, 2023
1.790
1.990
1.690
1.880
247,702
+0.08(+4.44%)
Oct 19, 2023
1.850
1.980
1.720
1.800
201,146
-0.13(-6.74%)
Oct 18, 2023
2.000
2.000
1.690
1.930
196,359
-0.03(-1.53%)
Oct 17, 2023
1.600
2.000
1.530
1.960
256,933
+0.19(+10.73%)
Oct 16, 2023
1.820
2.000
1.630
1.770
203,488
-0.11(-5.85%)
Oct 13, 2023
1.600
1.890
1.490
1.880
192,130
+0.21(+12.91%)
Oct 12, 2023
1.660
1.699
1.590
1.665
8,750
+0.06(+4.06%)
Oct 11, 2023
1.642
1.642
1.560
1.600
2,985
-0.06(-3.61%)
Oct 10, 2023
1.540
1.660
1.540
1.660
1,950
+0.09(+5.73%)
Oct 09, 2023
1.680
1.680
1.547
1.570
1,395
-0.08(-4.85%)
Oct 06, 2023
1.510
1.710
1.510
1.650
10,573
+0.07(+4.57%)
Oct 05, 2023
1.570
1.600
1.540
1.578
1,931
+0.02(+1.00%)
Oct 04, 2023
1.460
1.700
1.460
1.562
2,815
-0.06(-3.57%)
Oct 03, 2023
1.790
1.790
1.620
1.620
3,372
-0.16(-8.99%)
Oct 02, 2023
1.900
1.900
1.780
1.780
2,227
+0.01(+0.56%)
Sep 29, 2023
1.750
1.920
1.750
1.770
1,763
+0.01(+0.57%)
Sep 28, 2023
1.780
1.870
1.760
1.760
4,357
-0.17(-8.81%)
Sep 27, 2023
1.920
1.970
1.920
1.930
7,492
+0.12(+6.63%)
Sep 25, 2023
1.810
470
+0.02(+1.12%)
Sep 22, 2023
1.820
1.934
1.690
1.790
20,155
-0.08(-4.28%)
Sep 21, 2023
2.130
2.130
1.800
1.870
41,647
-0.28(-13.02%)
Sep 20, 2023
2.340
2.340
2.070
2.150
21,291
-0.17(-7.33%)
Sep 19, 2023
2.360
2.420
2.320
2.320
2,934
-0.02(-0.85%)
Sep 18, 2023
2.340
2.450
2.306
2.340
3,403
+0.08(+3.35%)
Sep 15, 2023
2.300
2.408
2.200
2.264
12,690
-0.11(-4.46%)
Sep 14, 2023
2.480
2.527
2.320
2.370
17,592
-0.02(-0.84%)
Sep 13, 2023
2.520
2.520
2.390
2.390
3,287
-0.17(-6.64%)
Sep 12, 2023
2.410
2.560
2.400
2.560
4,630
+0.16(+6.66%)
Sep 11, 2023
2.540
2.610
2.400
2.400
17,917
-0.18(-6.97%)
Sep 08, 2023
2.400
2.790
2.400
2.580
17,533
+0.06(+2.58%)
Sep 07, 2023
2.400
2.650
2.400
2.515
5,255
+0.02(+0.60%)
Sep 06, 2023
2.520
2.660
2.500
2.500
8,597
-0.02(-0.79%)
Sep 05, 2023
2.720
2.720
2.520
2.520
19,436
-0.28(-10.00%)
Sep 01, 2023
2.820
2.859
2.670
2.800
25,616
+0.00(+0.00%)
Aug 31, 2023
2.580
3.000
2.580
2.800
151,921
+0.22(+8.53%)
Aug 30, 2023
2.940
3.041
2.500
2.580
107,745
-0.37(-12.54%)
Aug 29, 2023
3.110
3.150
2.891
2.950
60,822
-0.14(-4.53%)
Aug 28, 2023
3.630
3.630
3.012
3.090
50,967
-0.37(-10.69%)
Aug 25, 2023
3.560
3.590
3.350
3.460
42,426
-0.11(-3.08%)
Aug 24, 2023
3.610
3.790
3.460
3.570
55,971
-0.22(-5.80%)
Aug 23, 2023
3.300
3.790
3.260
3.790
55,170
+0.65(+20.51%)
Aug 22, 2023
3.200
3.380
3.145
3.145
48,068
+0.00(+0.16%)
Aug 21, 2023
3.040
3.280
3.005
3.140
22,702
+0.25(+8.65%)
Aug 18, 2023
3.030
3.160
2.860
2.890
16,496
-0.22(-7.07%)
Aug 17, 2023
3.040
3.160
2.980
3.110
18,677
+0.07(+2.30%)
Aug 16, 2023
3.260
3.325
3.030
3.040
46,169
-0.36(-10.59%)
Aug 15, 2023
3.220
3.590
3.210
3.400
68,936
+0.00(+0.00%)
Aug 14, 2023
3.460
3.540
3.170
3.400
69,978
-0.02(-0.58%)
Aug 11, 2023
3.400
3.505
3.170
3.420
49,811
-0.07(-2.01%)
Aug 10, 2023
3.710
3.990
3.391
3.490
78,041
-0.15(-4.12%)
Aug 09, 2023
3.560
3.880
3.360
3.640
90,630
+0.09(+2.54%)
Aug 08, 2023
3.150
3.730
3.135
3.550
248,755
+0.48(+15.64%)
Aug 07, 2023
3.160
3.194
3.000
3.070
19,599
-0.20(-6.12%)
Aug 04, 2023
3.220
3.340
3.052
3.270
54,468
+0.15(+4.81%)
Aug 03, 2023
2.900
3.480
2.860
3.120
112,632
+0.12(+4.00%)
Aug 02, 2023
2.990
3.089
2.714
3.000
69,633
-0.25(-7.69%)
Aug 01, 2023
2.790
3.900
2.787
3.250
599,124
+0.54(+20.15%)
Jul 31, 2023
2.540
2.760
2.500
2.705
15,407
+0.12(+4.84%)
Jul 28, 2023
2.500
2.660
2.440
2.580
15,979
+0.03(+1.18%)
Jul 27, 2023
2.540
2.550
2.490
2.550
7,122
-0.02(-0.78%)
Jul 26, 2023
2.650
2.650
2.550
2.570
6,572
+0.00(+0.00%)
Jul 25, 2023
2.540
2.570
2.510
2.570
8,166
+0.02(+0.79%)
Jul 24, 2023
2.586
2.586
2.490
2.550
8,337
-0.09(-3.41%)
Jul 21, 2023
2.450
2.640
2.450
2.640
6,962
+0.10(+3.94%)
Jul 20, 2023
2.434
2.540
2.434
2.540
2,520
-0.06(-2.31%)
Jul 19, 2023
2.440
2.689
2.422
2.600
6,120
+0.06(+2.36%)
Jul 18, 2023
2.550
2.550
2.520
2.540
4,998
+0.00(+0.00%)
Jul 17, 2023
2.400
2.580
2.400
2.540
6,556
+0.08(+3.28%)
Jul 14, 2023
2.500
2.570
2.450
2.459
12,638
-0.12(-4.67%)
Jul 13, 2023
2.491
2.610
2.460
2.580
34,888
+0.07(+2.79%)
Jul 12, 2023
2.380
2.640
2.320
2.510
41,505
+0.13(+5.46%)
Jul 11, 2023
2.400
2.500
2.310
2.380
24,010
+0.02(+0.85%)
Jul 10, 2023
2.450
2.450
2.294
2.360
15,760
-0.05(-2.07%)
Jul 07, 2023
2.630
2.630
2.400
2.410
28,026
-0.14(-5.49%)
Jul 06, 2023
2.640
2.700
2.500
2.550
18,079
-0.08(-3.14%)
Jul 05, 2023
2.850
2.850
2.630
2.633
32,664
-0.22(-7.63%)
Jul 03, 2023
2.800
2.860
2.800
2.850
3,861
+0.00(+0.00%)
Jun 30, 2023
2.790
2.900
2.790
2.850
7,710
+0.04(+1.42%)
Jun 29, 2023
2.800
3.050
2.780
2.810
31,690
-0.02(-0.71%)
Jun 28, 2023
2.740
2.845
2.720
2.830
6,554
+0.10(+3.66%)
Jun 27, 2023
2.730
2.850
2.720
2.730
5,443
-0.01(-0.20%)
Jun 26, 2023
2.800
2.840
2.736
2.736
8,929
-0.05(-1.95%)
Jun 23, 2023
2.860
2.861
2.745
2.790
10,848
-0.07(-2.45%)
Jun 22, 2023
2.900
2.928
2.830
2.860
3,722
+0.00(+0.01%)
Jun 21, 2023
2.870
3.000
2.820
2.860
33,095
-0.14(-4.67%)
Jun 20, 2023
2.900
3.025
2.810
3.000
26,513
+0.29(+10.70%)
Jun 16, 2023
3.125
3.125
2.710
2.710
40,696
-0.35(-11.44%)
Jun 15, 2023
2.980
3.180
2.930
3.060
9,900
+0.07(+2.34%)
Jun 14, 2023
2.930
3.070
2.900
2.990
23,109
+0.05(+1.70%)
Jun 13, 2023
3.045
3.045
2.860
2.940
27,657
+0.03(+1.03%)
Jun 12, 2023
2.940
3.420
2.910
2.910
207,788
+0.09(+3.15%)
Jun 09, 2023
3.070
3.089
2.800
2.821
13,961
-0.03(-1.02%)
Jun 08, 2023
2.980
3.130
2.850
2.850
22,521
-0.12(-4.04%)
Jun 07, 2023
3.080
3.100
2.860
2.970
11,703
-0.11(-3.57%)
Jun 06, 2023
2.970
3.090
2.880
3.080
10,111
+0.11(+3.70%)
Jun 05, 2023
2.950
3.130
2.900
2.970
9,167
-0.02(-0.67%)
Jun 02, 2023
2.990
3.180
2.970
2.990
27,366
-0.05(-1.64%)
Jun 01, 2023
2.780
3.190
2.780
3.040
37,137
+0.28(+10.14%)
May 31, 2023
2.830
2.902
2.710
2.760
29,305
-0.16(-5.48%)
May 30, 2023
3.020
3.210
2.850
2.920
22,963
-0.10(-3.31%)
May 26, 2023
3.220
3.271
2.940
3.020
58,195
-0.16(-5.03%)
May 25, 2023
3.200
3.330
3.065
3.180
19,229
-0.03(-0.93%)
May 24, 2023
3.140
3.270
3.060
3.210
31,531
+0.07(+2.23%)
May 23, 2023
3.710
3.760
2.930
3.140
513,408
-0.57(-15.36%)
May 22, 2023
3.340
4.190
3.250
3.710
668,298
+0.27(+7.85%)
May 19, 2023
3.710
3.768
3.400
3.440
45,330
-0.30(-8.02%)
May 18, 2023
3.800
3.950
3.650
3.740
45,868
-0.13(-3.36%)
May 17, 2023
3.950
4.211
3.720
3.870
230,358
-0.19(-4.68%)
May 16, 2023
3.850
5.160
3.680
4.060
692,512
+0.21(+5.45%)
May 15, 2023
4.300
4.367
3.680
3.850
150,779
-0.35(-8.33%)
May 12, 2023
2.950
4.956
2.860
4.200
1,733,359
+1.14(+37.25%)
May 11, 2023
3.040
3.135
2.950
3.060
15,513
+0.02(+0.66%)
May 10, 2023
3.040
3.280
3.040
3.040
21,446
-0.25(-7.60%)
May 09, 2023
3.120
3.290
2.850
3.290
46,257
+0.07(+2.17%)
May 08, 2023
3.150
3.430
3.110
3.220
26,232
+0.08(+2.55%)
May 05, 2023
3.400
3.490
3.100
3.140
49,443
-0.40(-11.30%)
May 04, 2023
2.950
4.140
2.950
3.540
303,303
+0.38(+12.03%)
May 03, 2023
2.950
3.165
2.620
3.160
77,404
+0.07(+2.27%)
May 02, 2023
3.490
3.890
2.900
3.090
173,089
-0.38(-10.95%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.