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

Avalo Therapeutics Inc (NQ: AVTX )

16.00 -1.12 (-6.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Apr 30, 2024 16.58 17.15 16.01 17.12 39,347 +0.24(+1.42%)
Apr 29, 2024 16.00 17.49 15.68 16.88 81,878 +0.94(+5.90%)
Apr 26, 2024 15.00 16.23 14.69 15.94 78,226 +0.96(+6.41%)
Apr 25, 2024 13.95 16.32 13.65 14.98 160,930 +0.78(+5.49%)
Apr 24, 2024 13.00 14.25 12.80 14.20 37,026 +1.20(+9.23%)
Apr 23, 2024 12.33 13.74 12.33 13.00 73,466 +0.79(+6.47%)
Apr 22, 2024 11.46 13.37 11.46 12.21 83,451 +0.58(+4.99%)
Apr 19, 2024 11.68 13.02 11.50 11.63 68,217 -0.38(-3.16%)
Apr 18, 2024 13.62 13.76 12.00 12.01 107,454 -1.61(-11.82%)
Apr 17, 2024 15.62 15.93 13.52 13.62 131,897 -2.32(-14.55%)
Apr 16, 2024 16.90 18.79 15.94 15.94 221,977 +0.70(+4.59%)
Apr 15, 2024 14.72 15.69 14.54 15.24 91,764 +0.34(+2.28%)
Apr 12, 2024 15.49 16.22 14.70 14.90 127,890 -0.85(-5.40%)
Apr 11, 2024 14.76 16.39 14.76 15.75 129,170 +0.69(+4.58%)
Apr 10, 2024 14.30 15.62 13.79 15.06 146,456 +0.58(+4.01%)
Apr 09, 2024 14.31 14.90 11.10 14.48 355,326 +0.29(+2.04%)
Apr 08, 2024 16.74 17.20 14.16 14.19 263,615 -2.21(-13.48%)
Apr 05, 2024 16.01 18.30 16.01 16.40 279,477 +0.10(+0.61%)
Apr 04, 2024 17.72 20.85 16.30 16.30 629,577 -0.01(-0.06%)
Apr 03, 2024 14.25 19.30 14.25 16.31 450,536 +1.15(+7.59%)
Apr 02, 2024 15.00 17.33 14.70 15.16 571,979 -2.74(-15.31%)
Apr 01, 2024 20.00 22.47 16.01 17.90 1,985,898 -3.85(-17.70%)
Mar 28, 2024 18.70 34.46 16.65 21.75 31,910,526 +17.00(+357.89%)
Mar 27, 2024 4.860 4.855 4.600 4.750 3,071,451 +0.13(+2.72%)
Mar 26, 2024 4.820 4.890 4.624 4.624 9,560 -0.22(-4.46%)
Mar 25, 2024 4.650 4.930 4.629 4.840 11,679 -0.04(-0.82%)
Mar 22, 2024 4.670 4.970 4.600 4.880 36,187 +0.28(+6.09%)
Mar 21, 2024 4.470 4.840 4.430 4.600 15,595 +0.13(+2.91%)
Mar 20, 2024 4.480 4.579 4.360 4.470 30,036 +0.12(+2.76%)
Mar 19, 2024 4.510 4.670 4.350 4.350 9,878 -0.09(-2.03%)
Mar 18, 2024 4.530 4.730 4.370 4.440 18,429 +0.07(+1.60%)
Mar 15, 2024 5.000 5.070 4.370 4.370 29,129 -0.63(-12.60%)
Mar 14, 2024 5.720 5.720 5.000 5.000 33,355 -0.52(-9.42%)
Mar 13, 2024 5.550 5.661 5.349 5.520 39,879 +0.07(+1.28%)
Mar 12, 2024 5.620 5.670 5.210 5.450 39,506 -0.17(-3.02%)
Mar 11, 2024 5.950 6.180 5.545 5.620 53,565 -0.26(-4.42%)
Mar 08, 2024 5.340 6.170 5.220 5.880 89,860 +0.64(+12.21%)
Mar 07, 2024 5.140 5.321 4.857 5.240 42,726 +0.07(+1.35%)
Mar 06, 2024 4.490 5.240 4.490 5.170 100,158 +0.67(+14.89%)
Mar 05, 2024 4.590 4.620 4.459 4.500 9,414 -0.10(-2.17%)
Mar 04, 2024 4.500 4.650 4.420 4.600 17,796 +0.18(+4.07%)
Mar 01, 2024 4.370 4.550 4.304 4.420 13,872 +0.01(+0.23%)
Feb 29, 2024 4.510 4.600 4.284 4.410 11,778 -0.03(-0.68%)
Feb 28, 2024 4.600 4.690 4.440 4.440 19,300 -0.23(-4.93%)
Feb 27, 2024 4.500 4.670 4.430 4.670 15,676 +0.32(+7.36%)
Feb 26, 2024 4.240 4.400 4.240 4.350 12,031 +0.07(+1.64%)
Feb 23, 2024 4.440 4.467 4.280 4.280 7,637 -0.09(-2.06%)
Feb 22, 2024 4.260 4.488 4.200 4.370 25,408 +0.10(+2.34%)
Feb 21, 2024 4.200 4.350 4.200 4.270 9,605 +0.07(+1.79%)
Feb 20, 2024 4.400 4.454 4.200 4.195 16,835 -0.26(-5.94%)
Feb 16, 2024 4.760 4.760 4.450 4.460 15,300 -0.30(-6.30%)
Feb 15, 2024 4.910 5.016 4.680 4.760 40,680 -0.30(-5.93%)
Feb 14, 2024 4.890 5.171 4.821 5.060 31,832 +0.25(+5.20%)
Feb 13, 2024 4.960 4.960 4.710 4.810 17,146 -0.03(-0.62%)
Feb 12, 2024 4.600 4.840 4.594 4.840 22,086 +0.16(+3.42%)
Feb 09, 2024 4.580 4.720 4.421 4.680 24,394 +0.13(+2.86%)
Feb 08, 2024 4.420 4.550 4.170 4.550 21,953 +0.21(+4.84%)
Feb 07, 2024 4.230 4.383 4.211 4.340 16,050 +0.07(+1.64%)
Feb 06, 2024 4.050 4.450 4.030 4.270 41,311 +0.12(+2.89%)
Feb 05, 2024 4.460 4.540 4.010 4.150 24,061 -0.29(-6.53%)
Feb 02, 2024 4.610 4.750 4.370 4.440 19,025 -0.16(-3.48%)
Feb 01, 2024 4.650 4.840 4.590 4.600 34,936 -0.05(-1.08%)
Jan 31, 2024 4.900 5.003 4.650 4.650 28,986 -0.28(-5.68%)
Jan 30, 2024 4.750 5.240 4.750 4.930 68,837 +0.16(+3.35%)
Jan 29, 2024 4.460 4.840 4.410 4.770 49,490 +0.32(+7.19%)
Jan 26, 2024 4.110 4.510 4.110 4.450 38,513 +0.35(+8.54%)
Jan 25, 2024 4.370 4.490 4.100 4.100 39,100 -0.34(-7.66%)
Jan 24, 2024 4.570 4.850 4.400 4.440 17,084 -0.11(-2.42%)
Jan 23, 2024 4.590 4.590 4.240 4.550 33,720 +0.01(+0.22%)
Jan 22, 2024 4.230 4.590 4.130 4.540 51,651 +0.33(+7.84%)
Jan 19, 2024 4.110 4.247 4.050 4.210 41,802 +0.11(+2.68%)
Jan 18, 2024 4.050 4.422 4.000 4.100 68,258 +0.08(+1.99%)
Jan 17, 2024 4.660 4.700 3.950 4.020 116,914 -0.73(-15.37%)
Jan 16, 2024 5.640 5.765 4.600 4.750 169,322 -0.97(-16.96%)
Jan 12, 2024 6.750 6.810 5.641 5.720 100,104 -1.15(-16.74%)
Jan 11, 2024 7.510 7.590 6.830 6.870 45,850 -0.58(-7.79%)
Jan 10, 2024 8.230 8.312 7.450 7.450 74,677 -0.89(-10.67%)
Jan 09, 2024 8.790 8.920 8.150 8.340 38,067 -0.40(-4.58%)
Jan 08, 2024 8.470 9.040 8.160 8.740 84,138 +0.22(+2.58%)
Jan 05, 2024 8.220 8.820 8.117 8.520 33,872 +0.18(+2.16%)
Jan 04, 2024 7.780 8.460 7.660 8.340 87,033 +0.44(+5.57%)
Jan 03, 2024 8.430 8.631 7.850 7.900 144,490 -0.81(-9.30%)
Jan 02, 2024 8.810 9.360 8.600 8.710 116,201 -0.39(-4.29%)
Dec 29, 2023 10.17 11.16 8.360 9.100 358,897 +9.05(+18358.42%)
Dec 28, 2023 0.0500 0.0528 0.0490 0.0493 20,660,840 -0.00(-5.19%)
Dec 27, 2023 0.0490 0.0524 0.0440 0.0520 21,907,740 +0.00(+0.00%)
Dec 26, 2023 0.0565 0.0589 0.0511 0.0520 9,297,629 -0.00(-7.14%)
Dec 22, 2023 0.0537 0.0590 0.0520 0.0560 21,724,824 +0.01(+12.00%)
Dec 21, 2023 0.0598 0.0601 0.0462 0.0500 42,390,816 +0.01(+16.28%)
Dec 20, 2023 0.0477 0.0477 0.0410 0.0430 14,717,309 -0.00(-6.52%)
Dec 19, 2023 0.0485 0.0485 0.0451 0.0460 11,864,825 -0.00(-3.16%)
Dec 18, 2023 0.0597 0.0597 0.0450 0.0475 22,613,684 -0.01(-20.83%)
Dec 15, 2023 0.0720 0.0772 0.0550 0.0600 34,872,908 -0.01(-10.98%)
Dec 14, 2023 0.0637 0.0920 0.0624 0.0674 160,036,000 +0.01(+14.24%)
Dec 13, 2023 0.0335 0.0789 0.0335 0.0590 275,433,024 +0.02(+70.03%)
Dec 12, 2023 0.0400 0.0400 0.0333 0.0347 21,031,544 -0.01(-14.32%)
Dec 11, 2023 0.0540 0.0540 0.0402 0.0405 26,696,726 -0.01(-23.58%)
Dec 08, 2023 0.0600 0.0612 0.0520 0.0530 15,407,830 -0.01(-12.54%)
Dec 07, 2023 0.0647 0.0647 0.0606 0.0606 9,612,325 -0.00(-5.61%)
Dec 06, 2023 0.0600 0.0650 0.0587 0.0642 19,262,760 +0.00(+6.29%)
Dec 05, 2023 0.0620 0.0639 0.0600 0.0604 15,108,411 -0.00(-2.27%)
Dec 04, 2023 0.0664 0.0664 0.0612 0.0618 18,071,468 -0.00(-5.07%)
Dec 01, 2023 0.0622 0.0685 0.0622 0.0651 23,130,392 -0.00(-6.87%)
Nov 30, 2023 0.0836 0.0850 0.0612 0.0699 35,184,420 -0.01(-16.39%)
Nov 29, 2023 0.0850 0.0865 0.0834 0.0836 9,747,318 -0.00(-1.42%)
Nov 28, 2023 0.0905 0.0905 0.0820 0.0848 12,706,048 -0.01(-7.12%)
Nov 27, 2023 0.0909 0.0945 0.0879 0.0913 12,425,673 +0.00(+3.75%)
Nov 24, 2023 0.0890 0.0900 0.0870 0.0880 6,430,172 -0.00(-0.56%)
Nov 22, 2023 0.0900 0.0900 0.0862 0.0885 10,876,689 -0.00(-1.67%)
Nov 21, 2023 0.0890 0.0908 0.0860 0.0900 10,278,309 +0.00(+4.29%)
Nov 20, 2023 0.0896 0.0905 0.0855 0.0863 11,371,615 -0.00(-4.11%)
Nov 17, 2023 0.0920 0.0920 0.0882 0.0900 11,397,681 -0.00(-2.17%)
Nov 16, 2023 0.0978 0.0979 0.0893 0.0920 10,593,970 -0.01(-6.88%)
Nov 15, 2023 0.1000 0.1064 0.0951 0.0988 16,176,723 -0.00(-0.10%)
Nov 14, 2023 0.0900 0.0989 0.0896 0.0989 17,423,324 +0.01(+8.68%)
Nov 13, 2023 0.0900 0.0920 0.0881 0.0910 12,044,109 +0.00(+0.66%)
Nov 10, 2023 0.0971 0.0973 0.0870 0.0904 22,777,924 -0.01(-7.76%)
Nov 09, 2023 0.1070 0.1157 0.0950 0.0980 38,776,096 -0.01(-10.09%)
Nov 08, 2023 0.1120 0.1200 0.1063 0.1090 44,153,368 +0.00(+3.32%)
Nov 07, 2023 0.1000 0.1061 0.0941 0.1055 32,906,612 +0.00(+4.87%)
Nov 06, 2023 0.1063 0.1063 0.0953 0.1006 20,466,632 -0.00(-2.61%)
Nov 03, 2023 0.1011 0.1089 0.1007 0.1033 20,136,964 +0.00(+0.98%)
Nov 02, 2023 0.1002 0.1041 0.0990 0.1023 17,779,716 +0.00(+1.79%)
Nov 01, 2023 0.1038 0.1038 0.0951 0.1005 25,946,656 -0.01(-8.22%)
Oct 31, 2023 0.1090 0.1183 0.0988 0.1095 118,425,096 +0.02(+18.00%)
Oct 30, 2023 0.1000 0.1002 0.0905 0.0928 21,904,560 -0.01(-7.01%)
Oct 27, 2023 0.1043 0.1046 0.0960 0.0998 21,941,580 -0.00(-4.59%)
Oct 26, 2023 0.1080 0.1095 0.1042 0.1046 14,653,910 -0.00(-1.60%)
Oct 25, 2023 0.1100 0.1120 0.1000 0.1063 23,324,886 -0.00(-0.37%)
Oct 24, 2023 0.1193 0.1200 0.1050 0.1067 39,814,360 -0.01(-11.23%)
Oct 23, 2023 0.1210 0.1325 0.1158 0.1202 27,471,938 -0.00(-2.04%)
Oct 20, 2023 0.1267 0.1340 0.1207 0.1227 27,981,240 -0.00(-2.31%)
Oct 19, 2023 0.1430 0.1431 0.1250 0.1256 39,881,652 -0.02(-12.17%)
Oct 18, 2023 0.1581 0.1585 0.1430 0.1430 47,209,016 -0.02(-12.32%)
Oct 17, 2023 0.1669 0.1764 0.1551 0.1631 74,908,832 +0.00(+2.07%)
Oct 16, 2023 0.1620 0.1720 0.1564 0.1598 82,196,728 +0.01(+7.32%)
Oct 13, 2023 0.1501 0.1670 0.1465 0.1489 64,555,912 +0.00(+0.00%)
Oct 12, 2023 0.1517 0.1570 0.1400 0.1489 57,526,852 -0.01(-8.43%)
Oct 11, 2023 0.1470 0.1879 0.1437 0.1626 185,354,368 +0.02(+13.95%)
Oct 10, 2023 0.1400 0.1535 0.1355 0.1427 58,045,136 -0.00(-0.70%)
Oct 09, 2023 0.1320 0.1465 0.1280 0.1437 56,720,200 +0.00(+2.72%)
Oct 06, 2023 0.1430 0.1525 0.1350 0.1399 57,441,036 -0.02(-11.90%)
Oct 05, 2023 0.1249 0.1596 0.1249 0.1588 116,659,968 +0.03(+18.95%)
Oct 04, 2023 0.1370 0.1458 0.1300 0.1335 87,897,896 -0.01(-4.64%)
Oct 03, 2023 0.1199 0.1475 0.1180 0.1400 136,430,448 +0.02(+18.24%)
Oct 02, 2023 0.1229 0.1310 0.1160 0.1184 62,021,036 -0.00(-1.91%)
Sep 29, 2023 0.1412 0.1465 0.1200 0.1207 73,969,784 -0.02(-14.64%)
Sep 28, 2023 0.1480 0.1632 0.1350 0.1414 93,674,416 -0.03(-16.53%)
Sep 27, 2023 0.1470 0.1744 0.1350 0.1694 157,960,256 +0.02(+12.19%)
Sep 26, 2023 0.2098 0.2198 0.1504 0.1510 400,674,560 -0.01(-7.36%)
Sep 25, 2023 0.1388 0.1750 0.1500 0.1630 374,002,528 +0.04(+36.74%)
Sep 22, 2023 0.1400 0.1531 0.1133 0.1192 339,975,360 +0.02(+16.29%)
Sep 21, 2023 0.1180 0.1180 0.0950 0.1025 70,923,344 -0.01(-7.99%)
Sep 20, 2023 0.1170 0.1335 0.1075 0.1114 62,215,848 -0.01(-8.31%)
Sep 19, 2023 0.1200 0.1460 0.1071 0.1215 107,017,776 -0.00(-1.54%)
Sep 18, 2023 0.1395 0.1425 0.1150 0.1234 87,311,672 -0.01(-7.08%)
Sep 15, 2023 0.1800 0.1800 0.1291 0.1328 116,576,376 -0.08(-38.23%)
Sep 14, 2023 0.2834 0.2960 0.2035 0.2150 279,143,744 -0.01(-3.89%)
Sep 13, 2023 0.2140 0.2850 0.1742 0.2237 431,439,680 +0.10(+81.13%)
Sep 12, 2023 0.1396 0.1679 0.1025 0.1235 281,632,512 +0.04(+45.47%)
Sep 11, 2023 0.0915 0.0919 0.0806 0.0849 12,607,625 -0.01(-8.71%)
Sep 08, 2023 0.1040 0.1040 0.0880 0.0930 27,414,056 -0.00(-1.90%)
Sep 07, 2023 0.0930 0.0975 0.0900 0.0948 21,204,512 -0.00(-0.21%)
Sep 06, 2023 0.1024 0.1024 0.0916 0.0950 6,975,974 -0.00(-2.86%)
Sep 05, 2023 0.0972 0.0994 0.0880 0.0978 7,925,305 +0.01(+7.00%)
Sep 01, 2023 0.0984 0.1020 0.0860 0.0914 9,664,961 -0.01(-8.60%)
Aug 31, 2023 0.0988 0.1080 0.0969 0.1000 10,379,565 +0.00(+1.52%)
Aug 30, 2023 0.0990 0.1092 0.0980 0.0985 12,755,302 +0.00(+0.31%)
Aug 29, 2023 0.1049 0.1089 0.0963 0.0982 7,421,609 -0.00(-1.60%)
Aug 28, 2023 0.1000 0.1026 0.0959 0.0998 4,015,183 -0.00(-2.44%)
Aug 25, 2023 0.0950 0.1046 0.0945 0.1023 6,723,397 +0.01(+6.56%)
Aug 24, 2023 0.0963 0.0990 0.0890 0.0960 5,382,726 -0.01(-6.34%)
Aug 23, 2023 0.0900 0.1042 0.0870 0.1025 9,233,292 +0.01(+14.91%)
Aug 22, 2023 0.1083 0.1083 0.0866 0.0892 17,637,550 -0.02(-18.91%)
Aug 21, 2023 0.1190 0.1190 0.1068 0.1100 14,064,683 -0.01(-8.33%)
Aug 18, 2023 0.1700 0.1820 0.1110 0.1200 64,359,160 -0.03(-18.14%)
Aug 17, 2023 0.1238 0.1499 0.1110 0.1466 20,613,060 +0.02(+14.35%)
Aug 16, 2023 0.1389 0.1389 0.1260 0.1282 2,253,661 -0.01(-8.43%)
Aug 15, 2023 0.1300 0.1440 0.1260 0.1400 3,499,699 +0.01(+7.69%)
Aug 14, 2023 0.1300 0.1360 0.1212 0.1300 2,261,822 +0.00(+1.64%)
Aug 11, 2023 0.1374 0.1450 0.1222 0.1279 5,680,358 -0.02(-11.79%)
Aug 10, 2023 0.1539 0.1574 0.1411 0.1450 10,223,618 -0.01(-4.92%)
Aug 09, 2023 0.1637 0.1690 0.1407 0.1525 14,514,383 -0.01(-8.13%)
Aug 08, 2023 0.1625 0.1700 0.1598 0.1660 1,232,250 +0.01(+3.88%)
Aug 07, 2023 0.1751 0.1787 0.1536 0.1598 2,162,273 -0.02(-8.69%)
Aug 04, 2023 0.1990 0.1990 0.1750 0.1750 1,915,235 -0.02(-11.53%)
Aug 03, 2023 0.1946 0.2110 0.1902 0.1978 1,650,302 -0.00(-1.10%)
Aug 02, 2023 0.1933 0.2000 0.1819 0.2000 2,537,788 +0.01(+2.56%)
Aug 01, 2023 0.2100 0.2130 0.1912 0.1950 2,963,624 -0.01(-2.50%)
Jul 31, 2023 0.1958 0.2030 0.1958 0.2000 2,114,101 +0.01(+5.54%)
Jul 28, 2023 0.2067 0.2096 0.1750 0.1895 2,902,343 -0.02(-8.01%)
Jul 27, 2023 0.2350 0.2350 0.1962 0.2060 2,556,353 -0.03(-10.82%)
Jul 26, 2023 0.2250 0.2506 0.2126 0.2310 1,248,079 +0.01(+2.21%)
Jul 25, 2023 0.2535 0.2535 0.2228 0.2260 1,643,445 -0.03(-10.85%)
Jul 24, 2023 0.2925 0.2975 0.2505 0.2535 1,765,071 -0.05(-15.47%)
Jul 21, 2023 0.3100 0.3150 0.2979 0.2999 1,034,654 -0.01(-4.73%)
Jul 20, 2023 0.3200 0.3232 0.3070 0.3148 399,862 +0.00(+1.55%)
Jul 19, 2023 0.3258 0.3300 0.3090 0.3100 888,969 -0.02(-7.41%)
Jul 18, 2023 0.3400 0.3419 0.3257 0.3348 945,571 -0.01(-2.96%)
Jul 17, 2023 0.3400 0.3533 0.3346 0.3450 853,356 +0.01(+3.88%)
Jul 14, 2023 0.3500 0.3500 0.3300 0.3321 679,567 -0.01(-1.83%)
Jul 13, 2023 0.3440 0.3440 0.3345 0.3383 968,154 -0.01(-3.89%)
Jul 12, 2023 0.3537 0.3537 0.3410 0.3520 904,776 +0.00(+0.40%)
Jul 11, 2023 0.3500 0.3636 0.3305 0.3506 1,190,310 -0.01(-3.68%)
Jul 10, 2023 0.3602 0.3666 0.3520 0.3640 917,797 +0.01(+1.96%)
Jul 07, 2023 0.3613 0.3698 0.3519 0.3570 1,240,155 +0.00(+0.90%)
Jul 06, 2023 0.3900 0.3900 0.3500 0.3538 4,751,117 -0.01(-1.72%)
Jul 05, 2023 0.3510 0.3980 0.3506 0.3600 2,607,734 +0.01(+2.56%)
Jul 03, 2023 0.3562 0.3588 0.3300 0.3510 1,285,664 -0.00(-1.18%)
Jun 30, 2023 0.3647 0.3742 0.3542 0.3552 1,661,052 -0.01(-4.00%)
Jun 29, 2023 0.4000 0.4006 0.3536 0.3700 5,008,972 -0.06(-13.21%)
Jun 28, 2023 0.4667 0.4800 0.4200 0.4263 5,767,916 -0.00(-0.86%)
Jun 27, 2023 0.5702 0.5980 0.4300 0.4300 13,683,033 -0.07(-14.00%)
Jun 26, 2023 0.7622 0.8701 0.5000 0.5000 29,413,884 -3.92(-88.69%)
Jun 23, 2023 4.270 4.710 4.029 4.420 237,851 +0.12(+2.79%)
Jun 22, 2023 3.950 4.520 3.863 4.300 44,532 +0.30(+7.50%)
Jun 21, 2023 4.010 4.350 3.950 4.000 46,883 -0.07(-1.72%)
Jun 20, 2023 3.980 4.210 3.850 4.070 14,834 +0.15(+3.83%)
Jun 16, 2023 3.969 4.138 3.632 3.920 55,162 +0.15(+4.12%)
Jun 15, 2023 3.080 4.015 2.905 3.765 108,760 +0.73(+23.85%)
Jun 14, 2023 3.650 3.650 3.040 3.040 98,234 -0.66(-17.84%)
Jun 13, 2023 4.120 4.120 3.570 3.700 53,949 -0.43(-10.41%)
Jun 12, 2023 4.140 4.470 4.100 4.130 52,150 +0.11(+2.74%)
Jun 09, 2023 4.080 4.375 4.010 4.020 27,143 -0.13(-3.13%)
Jun 08, 2023 3.800 4.260 3.744 4.150 41,972 +0.26(+6.68%)
Jun 07, 2023 3.020 3.920 3.020 3.890 51,185 +0.88(+29.24%)
Jun 06, 2023 3.052 3.103 3.010 3.010 7,830 -0.09(-2.90%)
Jun 05, 2023 2.880 3.460 2.860 3.100 1,292,715 +0.21(+7.27%)
Jun 02, 2023 2.810 2.900 2.710 2.890 9,380 +0.09(+3.21%)
Jun 01, 2023 2.810 2.860 2.680 2.800 9,478 -0.07(-2.44%)
May 31, 2023 2.890 3.090 2.830 2.870 6,437 +0.00(+0.00%)
May 30, 2023 3.010 3.010 2.820 2.870 11,863 -0.16(-5.28%)
May 26, 2023 2.650 3.130 2.650 3.030 32,685 +0.38(+14.34%)
May 25, 2023 2.890 2.980 2.650 2.650 11,640 -0.24(-8.30%)
May 24, 2023 2.950 3.020 2.890 2.890 13,137 -0.14(-4.62%)
May 23, 2023 3.000 3.170 2.900 3.030 22,242 +0.03(+1.00%)
May 22, 2023 3.400 3.750 2.905 3.000 114,345 -0.40(-11.76%)
May 19, 2023 3.240 3.860 3.240 3.400 519,420 +0.11(+3.34%)
May 18, 2023 2.910 3.500 2.786 3.290 701,580 +0.50(+17.92%)
May 17, 2023 2.760 2.850 2.760 2.790 10,414 +0.03(+1.09%)
May 16, 2023 2.850 2.850 2.750 2.760 5,764 +0.01(+0.36%)
May 15, 2023 2.450 2.800 2.450 2.750 24,779 +0.29(+11.79%)
May 12, 2023 2.530 2.540 2.450 2.460 6,043 +0.06(+2.50%)
May 11, 2023 2.440 2.710 2.380 2.400 24,036 -0.06(-2.64%)
May 10, 2023 2.510 2.570 2.440 2.465 10,150 -0.12(-4.83%)
May 09, 2023 2.600 2.620 2.512 2.590 3,657 -0.05(-1.89%)
May 08, 2023 2.510 2.700 2.510 2.640 19,114 +0.04(+1.54%)
May 05, 2023 2.740 3.005 2.580 2.600 25,124 -0.22(-7.80%)
May 04, 2023 2.980 3.098 2.500 2.820 63,052 -0.16(-5.37%)
May 03, 2023 3.100 3.123 2.970 2.980 33,651 -0.12(-3.87%)
May 02, 2023 3.110 3.135 2.886 3.100 43,886 +0.02(+0.65%)
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.