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 )

1.485 -0.005 (-0.34%)
Streaming Delayed Price Updated: 1:31 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 (%)
Oct 31, 2022 5.060 5.060 4.920 4.970 132,232 -0.09(-1.78%)
Oct 28, 2022 5.010 5.110 4.964 5.060 51,105 +0.07(+1.40%)
Oct 27, 2022 5.020 5.110 4.990 4.990 73,570 -0.09(-1.77%)
Oct 26, 2022 5.260 5.320 5.070 5.080 57,099 -0.14(-2.68%)
Oct 25, 2022 5.220 5.340 5.090 5.220 63,104 +0.02(+0.38%)
Oct 24, 2022 5.260 5.320 5.024 5.200 342,159 +0.01(+0.19%)
Oct 21, 2022 5.130 5.310 5.040 5.190 106,314 +0.07(+1.37%)
Oct 20, 2022 5.090 5.320 5.090 5.120 88,960 +0.02(+0.39%)
Oct 19, 2022 5.340 5.355 5.040 5.100 180,014 -0.18(-3.41%)
Oct 18, 2022 5.270 5.380 5.110 5.280 61,570 +0.13(+2.52%)
Oct 17, 2022 5.180 5.280 4.830 5.150 91,572 +0.08(+1.58%)
Oct 14, 2022 4.960 5.070 4.840 5.070 89,466 +0.12(+2.42%)
Oct 13, 2022 4.570 5.060 4.570 4.950 237,776 +0.28(+6.00%)
Oct 12, 2022 5.000 5.440 4.420 4.670 328,292 -0.32(-6.41%)
Oct 11, 2022 4.840 5.170 4.840 4.990 181,704 +0.14(+2.89%)
Oct 10, 2022 4.670 4.990 4.670 4.850 90,181 +0.15(+3.19%)
Oct 07, 2022 5.560 6.010 4.500 4.700 174,608 -1.04(-18.12%)
Oct 06, 2022 6.110 6.130 5.600 5.740 203,601 -0.54(-8.60%)
Oct 05, 2022 6.000 6.380 6.000 6.280 115,379 +0.26(+4.32%)
Oct 04, 2022 6.150 6.188 5.880 6.020 58,912 -0.19(-3.06%)
Oct 03, 2022 6.340 6.390 5.730 6.210 313,741 -0.16(-2.51%)
Sep 30, 2022 6.280 6.600 6.280 6.370 241,858 +0.09(+1.43%)
Sep 29, 2022 6.350 6.730 6.280 6.280 184,390 -0.14(-2.18%)
Sep 28, 2022 6.250 6.550 6.250 6.420 113,156 +0.09(+1.42%)
Sep 27, 2022 6.740 6.872 6.320 6.330 37,177 -0.37(-5.52%)
Sep 26, 2022 7.040 7.260 6.700 6.700 141,028 -0.25(-3.60%)
Sep 23, 2022 7.180 7.433 6.620 6.950 124,901 -0.29(-4.01%)
Sep 22, 2022 7.190 7.500 6.300 7.240 496,294 -0.05(-0.69%)
Sep 21, 2022 7.850 8.390 7.250 7.290 265,672 -0.79(-9.78%)
Sep 20, 2022 8.200 8.270 7.990 8.080 101,109 -0.12(-1.46%)
Sep 19, 2022 8.020 8.240 8.020 8.200 77,408 +0.08(+0.99%)
Sep 16, 2022 7.870 8.510 7.710 8.120 2,875,704 +0.13(+1.63%)
Sep 15, 2022 8.070 8.400 7.751 7.990 245,117 -0.13(-1.60%)
Sep 14, 2022 7.760 8.400 7.760 8.120 195,292 +0.16(+2.01%)
Sep 13, 2022 7.820 8.100 7.638 7.960 180,697 +0.02(+0.25%)
Sep 12, 2022 8.080 8.170 7.750 7.940 129,402 +0.00(+0.00%)
Sep 09, 2022 7.680 8.050 7.340 7.940 282,134 +0.01(+0.13%)
Sep 08, 2022 8.000 8.120 7.249 7.930 156,870 -0.12(-1.49%)
Sep 07, 2022 8.160 8.400 7.770 8.050 175,699 -0.16(-1.95%)
Sep 06, 2022 8.430 8.580 8.000 8.210 465,219 +0.11(+1.36%)
Sep 02, 2022 8.060 8.400 7.850 8.100 140,057 +0.08(+1.00%)
Sep 01, 2022 7.900 8.150 7.868 8.020 111,344 +0.16(+2.04%)
Aug 31, 2022 8.220 8.520 7.850 7.860 209,361 +0.40(+5.36%)
Aug 30, 2022 9.850 10.30 7.460 7.460 280,621 -2.41(-24.42%)
Aug 29, 2022 11.29 11.33 9.455 9.870 100,347 -0.91(-8.44%)
Aug 26, 2022 10.32 10.97 9.500 10.78 91,425 +0.75(+7.48%)
Aug 25, 2022 9.680 10.10 9.100 10.03 32,242 +0.10(+1.01%)
Aug 24, 2022 10.30 10.75 9.200 9.930 114,376 -0.39(-3.78%)
Aug 23, 2022 8.270 10.50 8.080 10.32 253,575 +1.67(+19.31%)
Aug 22, 2022 9.460 12.30 8.130 8.650 421,461 -0.80(-8.47%)
Aug 19, 2022 9.320 9.710 8.956 9.450 79,527 +0.10(+1.07%)
Aug 18, 2022 9.290 9.600 8.500 9.350 147,224 +0.00(+0.00%)
Aug 17, 2022 9.080 10.06 8.552 9.350 49,295 +0.34(+3.77%)
Aug 16, 2022 9.550 9.750 8.370 9.010 140,708 -0.54(-5.65%)
Aug 15, 2022 9.500 9.640 9.060 9.550 80,953 +0.23(+2.47%)
Aug 12, 2022 9.350 9.900 9.100 9.320 130,266 -0.44(-4.51%)
Aug 11, 2022 9.030 10.10 8.280 9.760 129,312 +0.37(+3.94%)
Aug 10, 2022 9.470 9.660 8.700 9.390 165,123 -0.08(-0.84%)
Aug 09, 2022 10.00 10.25 8.760 9.470 239,849 -0.33(-3.37%)
Aug 08, 2022 8.930 10.32 7.960 9.800 206,739 +1.29(+15.16%)
Aug 05, 2022 9.100 9.396 8.370 8.510 155,486 -0.34(-3.84%)
Aug 04, 2022 8.190 10.00 6.740 8.850 378,340 +0.92(+11.60%)
Aug 03, 2022 6.120 9.032 5.980 7.930 702,453 +1.00(+14.43%)
Aug 02, 2022 8.070 8.100 6.601 6.930 440,158 -1.57(-18.47%)
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.