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 )

1.360 -0.030 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2024 1.150 1.320 1.150 1.240 2,312,618 +0.11(+9.73%)
Jan 30, 2024 1.060 1.155 1.020 1.130 537,745 +0.06(+5.61%)
Jan 29, 2024 1.090 1.100 1.020 1.070 425,243 -0.02(-1.83%)
Jan 26, 2024 1.120 1.120 1.040 1.090 396,435 -0.01(-0.91%)
Jan 25, 2024 1.060 1.150 1.060 1.100 626,253 +0.05(+4.76%)
Jan 24, 2024 1.090 1.100 1.030 1.050 393,989 -0.02(-1.87%)
Jan 23, 2024 0.9500 1.090 0.9500 1.070 1,210,847 +0.13(+13.83%)
Jan 22, 2024 0.9300 0.9500 0.8811 0.9400 615,713 +0.04(+4.48%)
Jan 19, 2024 0.9697 0.9697 0.8700 0.8997 536,435 -0.04(-4.35%)
Jan 18, 2024 0.9250 0.9812 0.8712 0.9406 492,884 +0.04(+4.79%)
Jan 17, 2024 0.9371 0.9460 0.8713 0.8976 537,388 -0.05(-4.94%)
Jan 16, 2024 1.010 1.050 0.9400 0.9442 958,381 -0.07(-6.51%)
Jan 12, 2024 1.000 1.040 0.9390 1.010 679,292 +0.06(+6.28%)
Jan 11, 2024 0.9500 0.9800 0.9423 0.9503 433,145 +0.01(+1.20%)
Jan 10, 2024 1.030 1.040 0.9201 0.9390 1,265,211 -0.09(-8.83%)
Jan 09, 2024 1.070 1.070 1.020 1.030 375,363 -0.03(-2.83%)
Jan 08, 2024 1.020 1.105 1.000 1.060 689,140 +0.05(+4.95%)
Jan 05, 2024 1.010 1.030 1.010 1.010 414,708 -0.01(-0.98%)
Jan 04, 2024 1.030 1.040 1.000 1.020 349,839 -0.02(-1.92%)
Jan 03, 2024 1.040 1.060 0.9864 1.040 1,094,063 -0.01(-0.95%)
Jan 02, 2024 1.140 1.150 1.050 1.050 602,807 -0.09(-7.89%)
Dec 29, 2023 1.230 1.260 1.120 1.140 680,646 -0.08(-6.56%)
Dec 28, 2023 1.270 1.280 1.200 1.220 892,071 -0.06(-4.69%)
Dec 27, 2023 1.300 1.315 1.250 1.280 545,055 -0.02(-1.54%)
Dec 26, 2023 1.170 1.340 1.170 1.300 765,881 +0.10(+8.33%)
Dec 22, 2023 1.160 1.210 1.130 1.200 651,668 +0.03(+2.56%)
Dec 21, 2023 1.150 1.185 1.120 1.170 945,330 +0.07(+6.36%)
Dec 20, 2023 1.050 1.170 1.015 1.100 1,933,989 +0.06(+5.77%)
Dec 19, 2023 1.050 1.070 0.9950 1.040 1,085,907 +0.02(+1.96%)
Dec 18, 2023 1.060 1.060 1.010 1.020 795,785 -0.03(-2.86%)
Dec 15, 2023 1.180 1.190 1.050 1.050 1,199,008 -0.12(-10.26%)
Dec 14, 2023 1.210 1.290 1.110 1.170 1,139,776 -0.01(-0.85%)
Dec 13, 2023 1.070 1.180 1.030 1.180 818,822 +0.08(+7.27%)
Dec 12, 2023 1.220 1.220 1.060 1.100 1,044,012 -0.10(-8.33%)
Dec 11, 2023 1.330 1.330 1.190 1.200 995,329 -0.13(-9.77%)
Dec 08, 2023 1.180 1.420 1.160 1.330 1,305,971 +0.13(+10.83%)
Dec 07, 2023 1.190 1.210 1.070 1.200 1,049,996 +0.01(+0.84%)
Dec 06, 2023 1.170 1.300 1.170 1.190 801,896 +0.03(+2.59%)
Dec 05, 2023 1.110 1.230 1.070 1.160 756,460 +0.02(+1.75%)
Dec 04, 2023 1.040 1.180 1.020 1.140 1,160,356 +0.08(+7.55%)
Dec 01, 2023 1.030 1.085 0.9605 1.060 1,058,585 +0.04(+3.92%)
Nov 30, 2023 1.020 1.065 0.9648 1.020 786,689 +0.01(+0.99%)
Nov 29, 2023 1.040 1.090 0.9700 1.010 1,139,286 -0.02(-1.94%)
Nov 28, 2023 1.030 1.070 0.9515 1.030 942,763 -0.01(-0.96%)
Nov 27, 2023 1.200 1.200 1.020 1.040 1,107,850 -0.14(-11.86%)
Nov 24, 2023 1.140 1.210 1.070 1.180 868,055 +0.09(+8.26%)
Nov 22, 2023 1.100 1.300 1.070 1.090 2,805,992 +0.04(+3.81%)
Nov 21, 2023 1.110 1.240 1.030 1.050 2,518,408 +0.01(+0.96%)
Nov 20, 2023 0.8200 1.100 0.8000 1.040 2,981,203 +0.24(+29.98%)
Nov 17, 2023 0.8010 0.8700 0.7390 0.8001 3,022,851 +0.02(+2.22%)
Nov 16, 2023 0.8437 0.8917 0.7333 0.7827 3,209,478 -0.04(-4.55%)
Nov 15, 2023 0.9100 1.020 0.7900 0.8200 5,232,990 -0.08(-8.43%)
Nov 14, 2023 1.430 1.450 0.6500 0.8955 10,168,151 -0.42(-32.16%)
Nov 13, 2023 1.320 1.360 1.280 1.320 832,234 +0.02(+1.54%)
Nov 10, 2023 1.370 1.370 1.275 1.300 758,879 -0.07(-5.11%)
Nov 09, 2023 1.450 1.490 1.360 1.370 765,318 -0.01(-0.72%)
Nov 08, 2023 1.360 1.460 1.330 1.380 940,734 -0.03(-2.13%)
Nov 07, 2023 1.420 1.425 1.300 1.410 589,023 -0.01(-0.70%)
Nov 06, 2023 1.700 1.710 1.375 1.420 975,790 -0.27(-15.98%)
Nov 03, 2023 1.510 1.735 1.505 1.690 849,146 +0.21(+14.19%)
Nov 02, 2023 1.370 1.490 1.370 1.480 602,258 +0.13(+9.63%)
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.