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

(NY: NOTE )

1.490 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 31, 2023 3.600 3.680 3.455 3.500 618,731 +0.04(+1.16%)
Jan 30, 2023 4.880 4.900 3.410 3.460 2,136,275 -1.60(-31.62%)
Jan 27, 2023 5.140 5.295 5.050 5.060 95,352 -0.10(-1.94%)
Jan 26, 2023 5.230 5.440 5.050 5.160 85,027 -0.06(-1.15%)
Jan 25, 2023 5.400 5.530 5.180 5.220 71,348 -0.28(-5.09%)
Jan 24, 2023 5.580 5.670 5.250 5.500 74,146 +0.02(+0.36%)
Jan 23, 2023 5.190 5.590 5.040 5.480 55,441 +0.38(+7.45%)
Jan 20, 2023 5.120 5.550 4.840 5.100 160,685 -0.11(-2.11%)
Jan 19, 2023 5.140 5.290 5.050 5.210 42,535 +0.14(+2.76%)
Jan 18, 2023 5.700 5.930 5.000 5.070 223,454 -0.64(-11.21%)
Jan 17, 2023 5.900 5.950 5.660 5.710 58,619 +0.00(+0.00%)
Jan 13, 2023 5.730 5.950 5.710 5.710 12,272 -0.01(-0.17%)
Jan 12, 2023 5.700 6.030 5.560 5.720 40,196 -0.02(-0.35%)
Jan 11, 2023 5.420 5.920 5.420 5.740 63,822 +0.22(+3.99%)
Jan 10, 2023 6.480 6.601 5.185 5.520 311,420 -0.62(-10.10%)
Jan 09, 2023 5.680 6.429 5.550 6.140 91,167 +0.42(+7.34%)
Jan 06, 2023 6.210 6.340 5.585 5.720 77,659 -0.38(-6.23%)
Jan 05, 2023 6.230 6.450 5.910 6.100 39,654 -0.18(-2.87%)
Jan 04, 2023 6.390 6.390 6.010 6.280 67,282 +0.03(+0.48%)
Jan 03, 2023 6.390 6.470 5.975 6.250 90,871 -0.08(-1.26%)
Dec 30, 2022 5.530 6.350 5.530 6.330 338,238 +0.77(+13.85%)
Dec 29, 2022 5.460 6.339 5.430 5.560 168,460 +0.18(+3.35%)
Dec 28, 2022 5.780 6.030 5.190 5.380 32,852 -0.38(-6.60%)
Dec 27, 2022 5.700 6.249 5.600 5.760 72,063 -0.06(-1.03%)
Dec 23, 2022 5.500 5.840 5.190 5.820 91,021 +0.26(+4.68%)
Dec 22, 2022 6.300 6.750 5.510 5.560 75,832 -0.66(-10.61%)
Dec 21, 2022 6.140 6.320 5.780 6.220 97,286 -0.08(-1.27%)
Dec 20, 2022 5.910 6.400 5.850 6.300 86,725 +0.35(+5.88%)
Dec 19, 2022 6.040 6.134 5.704 5.950 20,215 -0.10(-1.65%)
Dec 16, 2022 6.140 6.380 5.750 6.050 78,496 +0.00(+0.00%)
Dec 15, 2022 6.100 6.380 5.860 6.050 33,721 +0.02(+0.33%)
Dec 14, 2022 6.120 6.250 5.790 6.030 65,728 +0.02(+0.33%)
Dec 13, 2022 5.830 6.610 5.670 6.010 86,024 +0.38(+6.75%)
Dec 12, 2022 6.550 6.580 5.620 5.630 161,641 -1.02(-15.34%)
Dec 09, 2022 6.390 6.870 6.320 6.650 125,815 +0.20(+3.10%)
Dec 08, 2022 6.180 6.842 5.937 6.450 74,985 +0.18(+2.87%)
Dec 07, 2022 6.180 6.460 6.070 6.270 22,028 -0.01(-0.16%)
Dec 06, 2022 6.220 6.790 6.100 6.280 84,118 +0.13(+2.11%)
Dec 05, 2022 6.110 6.354 5.890 6.150 21,534 +0.12(+1.99%)
Dec 02, 2022 6.350 6.530 5.880 6.030 14,627 -0.39(-6.07%)
Dec 01, 2022 6.040 6.420 5.800 6.420 68,478 +0.33(+5.42%)
Nov 30, 2022 5.880 6.170 5.810 6.090 33,779 +0.23(+3.92%)
Nov 29, 2022 5.750 5.940 5.730 5.860 14,592 -0.02(-0.34%)
Nov 28, 2022 5.530 5.950 5.390 5.880 89,511 +0.43(+7.89%)
Nov 25, 2022 5.570 5.700 5.390 5.450 6,820 -0.01(-0.18%)
Nov 23, 2022 5.080 5.600 5.080 5.460 104,565 +0.32(+6.23%)
Nov 22, 2022 5.850 5.860 5.010 5.140 183,903 -0.83(-13.90%)
Nov 21, 2022 6.120 6.195 5.900 5.970 37,181 -0.33(-5.24%)
Nov 18, 2022 6.220 6.720 6.026 6.300 171,166 +0.14(+2.27%)
Nov 17, 2022 6.500 6.550 6.120 6.160 75,137 -0.30(-4.64%)
Nov 16, 2022 6.290 6.620 6.270 6.460 126,738 +0.00(+0.00%)
Nov 15, 2022 5.830 6.565 5.550 6.460 438,687 +0.77(+13.53%)
Nov 14, 2022 5.120 5.880 5.013 5.690 344,650 +0.55(+10.70%)
Nov 11, 2022 6.550 6.630 4.870 5.140 873,787 -1.45(-22.00%)
Nov 10, 2022 5.590 6.670 5.590 6.590 502,014 +0.88(+15.41%)
Nov 09, 2022 5.740 5.787 5.500 5.710 429,726 -0.06(-1.04%)
Nov 08, 2022 5.700 5.770 5.399 5.770 205,833 +0.20(+3.59%)
Nov 07, 2022 5.000 5.620 4.870 5.570 719,326 +0.58(+11.62%)
Nov 04, 2022 4.860 5.260 4.860 4.990 375,966 +0.18(+3.74%)
Nov 03, 2022 4.990 4.990 4.710 4.810 95,377 -0.19(-3.80%)
Nov 02, 2022 4.960 5.100 4.810 5.000 62,732 +0.05(+1.01%)
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.