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

(OP: MANA )

31.00 -1.50 (-4.62%)
Streaming Delayed Price Updated: 11:00 AM EDT, Apr 19, 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 (%)
Mar 30, 2023 8.750 19 +1.50(+20.69%)
Mar 29, 2023 7.250 7.250 7.250 7.250 100 +0.05(+0.69%)
Mar 27, 2023 7.200 112 +1.91(+36.11%)
Mar 23, 2023 5.290 2 +0.08(+1.58%)
Mar 22, 2023 5.350 5.350 5.207 5.207 1,013 -0.34(-6.17%)
Mar 21, 2023 5.550 5.550 5.550 5.550 155 +0.05(+0.91%)
Mar 20, 2023 5.500 5.550 5.500 5.500 679 -0.30(-5.17%)
Mar 17, 2023 5.800 5.800 5.800 5.800 161 +0.20(+3.57%)
Mar 15, 2023 5.600 45 -0.15(-2.61%)
Mar 14, 2023 5.750 5.750 5.750 5.750 925 -0.25(-4.17%)
Mar 13, 2023 6.000 6.000 6.000 6.000 310 +0.50(+9.09%)
Mar 10, 2023 5.555 5.555 5.500 5.500 367 +0.04(+0.69%)
Mar 08, 2023 5.463 0 -0.32(-5.49%)
Mar 07, 2023 5.780 5.780 5.780 5.780 227 -0.16(-2.69%)
Mar 06, 2023 5.940 5.940 5.940 5.940 100 +0.08(+1.37%)
Mar 02, 2023 5.860 0 +0.08(+1.38%)
Mar 01, 2023 5.780 5.780 5.780 5.780 475 +0.00(+0.00%)
Feb 28, 2023 6.000 6.000 5.780 5.780 1,307 -0.24(-3.99%)
Feb 27, 2023 6.020 6.020 6.020 6.020 479 +0.19(+3.26%)
Feb 23, 2023 5.830 25 +0.08(+1.39%)
Feb 17, 2023 5.750 0 +0.05(+0.88%)
Feb 15, 2023 5.700 6 +0.07(+1.20%)
Feb 14, 2023 5.900 6.500 5.633 5.633 667 -0.57(-9.15%)
Feb 13, 2023 6.270 6.270 6.100 6.200 526 -0.30(-4.62%)
Feb 10, 2023 7.150 7.200 6.500 6.500 1,061 -0.70(-9.72%)
Feb 09, 2023 7.120 7.200 6.100 7.200 1,886 +0.70(+10.77%)
Feb 08, 2023 6.500 6.750 5.940 6.500 1,196 +0.00(+0.00%)
Feb 07, 2023 5.510 6.500 5.510 6.500 462 -0.50(-7.14%)
Feb 06, 2023 5.000 7.000 5.000 7.000 1,651 +2.00(+40.00%)
Feb 03, 2023 5.000 5.000 5.000 5.000 473 -1.25(-20.00%)
Feb 02, 2023 6.000 6.500 6.000 6.250 555 +0.75(+13.64%)
Feb 01, 2023 5.500 6.800 5.500 5.500 2,156 +0.35(+6.80%)
Jan 30, 2023 5.150 102 +0.01(+0.19%)
Jan 27, 2023 5.049 5.140 5.049 5.140 695 +0.54(+11.74%)
Jan 26, 2023 4.400 4.600 4.400 4.600 864 -0.10(-2.13%)
Jan 25, 2023 5.950 5.950 3.800 4.700 3,136 -1.30(-21.67%)
Jan 24, 2023 6.500 6.500 6.000 6.000 703 -0.50(-7.69%)
Jan 23, 2023 7.000 7.250 5.750 6.500 875 -0.75(-10.34%)
Jan 20, 2023 7.800 7.800 7.250 7.250 754 -0.55(-7.05%)
Jan 19, 2023 6.950 8.000 6.950 7.800 3,146 +2.70(+52.94%)
Jan 18, 2023 6.150 6.250 5.100 5.100 1,788 -0.90(-15.00%)
Jan 17, 2023 3.500 7.000 3.500 6.000 2,207 +2.75(+84.62%)
Jan 13, 2023 3.740 3.750 3.250 3.250 750 -0.03(-0.91%)
Jan 12, 2023 3.500 3.500 3.280 3.280 803 -0.02(-0.61%)
Jan 11, 2023 3.250 3.450 3.250 3.300 945 +0.00(+0.00%)
Jan 10, 2023 3.350 3.350 2.990 3.300 900 -0.20(-5.71%)
Jan 09, 2023 2.500 3.850 2.500 3.500 3,805 +1.05(+42.86%)
Jan 06, 2023 2.500 2.500 2.450 2.450 1,741 +0.69(+39.20%)
Jan 05, 2023 1.760 1.760 1.760 1.760 234 -0.02(-1.12%)
Jan 04, 2023 1.780 1.780 1.780 1.780 513 +0.02(+1.14%)
Jan 03, 2023 2.100 2.100 1.760 1.760 1,429 -0.19(-9.74%)
Dec 30, 2022 1.900 1.950 1.650 1.950 1,963 -0.06(-2.99%)
Dec 29, 2022 2.040 2.040 2.000 2.010 776 -0.03(-1.47%)
Dec 28, 2022 1.805 2.040 1.805 2.040 439 +0.04(+2.00%)
Dec 27, 2022 2.120 2.120 1.550 2.000 1,921 -0.30(-13.04%)
Dec 23, 2022 2.660 2.660 2.300 2.300 754 -0.55(-19.30%)
Dec 22, 2022 3.000 3.000 2.850 2.850 360 -0.19(-6.25%)
Dec 21, 2022 3.250 3.250 3.040 3.040 792 -0.21(-6.46%)
Dec 20, 2022 3.160 3.250 3.160 3.250 286 +0.10(+3.17%)
Dec 19, 2022 3.075 3.200 3.075 3.150 730 +0.40(+14.55%)
Dec 16, 2022 2.750 2.750 2.750 2.750 450 +0.00(+0.00%)
Dec 15, 2022 2.750 2.750 2.750 2.750 110 -0.45(-14.06%)
Dec 14, 2022 3.200 3.200 3.200 3.200 1,005 +0.00(+0.00%)
Dec 13, 2022 2.970 3.200 2.970 3.200 566 +0.25(+8.47%)
Dec 12, 2022 3.010 3.200 2.950 2.950 713 -0.50(-14.49%)
Dec 09, 2022 5.500 5.610 2.400 3.450 8,583 -2.20(-38.94%)
Dec 08, 2022 5.650 5.650 5.650 5.650 110 -0.20(-3.42%)
Dec 07, 2022 5.850 5.850 5.850 5.850 387 -0.09(-1.52%)
Dec 06, 2022 6.070 6.070 5.760 5.940 928 -0.21(-3.41%)
Nov 30, 2022 6.150 0 -0.08(-1.36%)
Nov 25, 2022 6.235 0 -0.32(-4.95%)
Nov 23, 2022 6.560 6.560 6.560 6.560 172 -0.29(-4.23%)
Nov 22, 2022 6.850 6.850 6.850 6.850 214 -0.15(-2.14%)
Nov 21, 2022 7.000 7.000 7.000 7.000 142 +0.02(+0.29%)
Nov 16, 2022 6.980 100 -0.02(-0.29%)
Nov 15, 2022 7.250 7.250 7.000 7.000 406 -0.25(-3.45%)
Nov 10, 2022 7.250 95 -0.48(-6.21%)
Nov 09, 2022 7.780 7.880 7.730 7.730 2,779 +0.13(+1.71%)
Nov 07, 2022 7.600 11 -0.06(-0.78%)
Nov 03, 2022 7.660 6 -0.13(-1.67%)
Oct 31, 2022 7.790 100 -0.09(-1.14%)
Oct 28, 2022 7.250 7.880 7.250 7.880 206 +0.88(+12.57%)
Oct 27, 2022 7.020 7.100 7.000 7.000 2,362 +0.18(+2.64%)
Oct 25, 2022 6.820 70 +0.22(+3.33%)
Oct 17, 2022 6.600 0 -0.05(-0.75%)
Oct 13, 2022 6.650 0 +0.05(+0.76%)
Oct 11, 2022 6.600 0 +0.05(+0.76%)
Oct 06, 2022 6.550 20 -0.40(-5.76%)
Oct 05, 2022 6.510 6.950 6.510 6.950 324 -0.05(-0.71%)
Oct 04, 2022 7.000 7.000 7.000 7.000 176 +0.30(+4.48%)
Sep 30, 2022 6.700 16 +0.80(+13.56%)
Sep 28, 2022 5.900 0 -1.10(-15.71%)
Sep 26, 2022 7.000 122 +1.00(+16.67%)
Sep 23, 2022 6.000 6.000 6.000 6.000 106 +0.75(+14.29%)
Sep 22, 2022 5.800 5.800 5.250 5.250 1,129 -0.45(-7.89%)
Sep 21, 2022 5.700 5.700 5.600 5.700 585 -0.05(-0.87%)
Sep 20, 2022 4.950 5.750 4.950 5.750 5,306 +0.25(+4.55%)
Sep 19, 2022 7.590 7.590 5.440 5.500 3,729 -2.24(-28.94%)
Sep 16, 2022 7.990 8.000 7.740 7.740 977 +0.14(+1.84%)
Sep 14, 2022 7.600 121 -1.26(-14.22%)
Sep 13, 2022 8.860 8.860 8.860 8.860 372 +0.25(+2.90%)
Sep 12, 2022 8.940 9.000 8.610 8.610 2,112 +1.61(+23.00%)
Sep 09, 2022 11.00 11.00 7.000 7.000 5,805 -6.75(-49.09%)
Sep 08, 2022 13.75 13.75 13.75 13.75 238 -0.60(-4.18%)
Sep 07, 2022 15.50 15.50 14.35 14.35 2,450 -0.80(-5.28%)
Sep 02, 2022 15.15 15 -0.35(-2.26%)
Sep 01, 2022 15.66 16.57 15.50 15.50 530 -1.26(-7.52%)
Aug 31, 2022 16.76 16.76 16.76 16.76 1,075 -0.20(-1.16%)
Aug 29, 2022 16.96 21 -0.29(-1.70%)
Aug 26, 2022 16.90 17.25 16.90 17.25 550 +0.25(+1.47%)
Aug 23, 2022 17.00 81 +1.00(+6.25%)
Aug 22, 2022 16.00 16.00 16.00 16.00 543 +1.00(+6.67%)
Aug 17, 2022 20.10 20.10 15.10 15.00 1,865 +1.70(+12.78%)
Aug 11, 2022 13.30 1 +0.00(+0.00%)
Aug 08, 2022 13.30 15 +1.14(+9.38%)
Aug 05, 2022 12.16 12.16 12.16 12.16 207 +0.45(+3.84%)
Aug 02, 2022 11.71 0 -2.29(-16.36%)
Aug 01, 2022 14.00 14.00 14.00 14.00 148 +1.86(+15.32%)
Jul 29, 2022 12.14 12.14 12.14 12.14 110 +0.00(+0.00%)
Jul 28, 2022 11.50 12.14 11.50 12.14 950 +0.64(+5.57%)
Jul 27, 2022 11.50 11.50 11.50 11.50 1,305 +1.00(+9.52%)
Jul 26, 2022 11.00 11.00 10.50 10.50 418 +0.75(+7.69%)
Jul 18, 2022 9.750 20 +0.25(+2.63%)
Jul 15, 2022 9.500 9.500 9.500 9.500 262 +0.10(+1.06%)
Jul 14, 2022 9.570 9.570 9.400 9.400 834 -0.35(-3.59%)
Jul 11, 2022 9.750 28 +0.30(+3.17%)
Jul 08, 2022 9.480 10.00 9.450 9.450 1,989 -0.55(-5.50%)
Jul 07, 2022 9.490 10.00 9.440 10.00 1,078 +0.50(+5.26%)
Jul 05, 2022 9.500 20 +0.00(+0.00%)
Jul 01, 2022 9.500 9.500 9.500 9.500 210 -0.50(-5.00%)
Jun 27, 2022 10.00 0 +0.00(+0.00%)
Jun 24, 2022 10.00 10.00 10.00 10.00 925 -0.20(-1.96%)
Jun 23, 2022 10.20 10.20 10.20 10.20 739 +0.01(+0.10%)
Jun 22, 2022 10.19 10.19 10.19 10.19 733 +0.31(+3.14%)
Jun 21, 2022 9.880 9.880 9.880 9.880 451 +0.28(+2.92%)
Jun 16, 2022 9.600 33 -1.20(-11.11%)
Jun 15, 2022 11.90 11.90 9.900 10.80 1,609 -0.60(-5.26%)
Jun 14, 2022 12.50 12.50 11.40 11.40 609 -1.00(-8.06%)
Jun 13, 2022 12.40 0 -0.10(-0.80%)
Jun 10, 2022 11.45 12.50 11.45 12.50 2,520 +1.10(+9.65%)
Jun 09, 2022 11.40 13.50 11.40 11.40 529 +0.20(+1.79%)
Jun 08, 2022 10.76 11.20 10.76 11.20 1,225 +1.35(+13.71%)
Jun 06, 2022 9.850 0 -0.25(-2.48%)
Jun 03, 2022 10.40 12.75 10.10 10.10 2,272 -2.66(-20.85%)
Jun 02, 2022 14.00 14.00 11.96 12.76 3,500 +0.91(+7.68%)
Jun 01, 2022 12.50 12.50 11.85 11.85 1,672 +0.20(+1.72%)
May 24, 2022 11.65 2 -0.01(-0.09%)
May 20, 2022 11.66 114 +0.66(+6.00%)
May 18, 2022 11.00 1,818 -1.00(-8.33%)
May 17, 2022 12.00 12.00 12.00 12.00 100 -1.95(-13.98%)
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.