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: YELLQ )

6.000 -0.800 (-11.76%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 20, 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 (%)
May 17, 2024 6.825 7.000 6.750 6.800 312,058 -0.05(-0.73%)
May 16, 2024 7.380 7.430 3.000 6.850 175,789 -0.66(-8.73%)
May 15, 2024 7.100 7.600 3.510 7.505 65,877 -0.20(-2.53%)
May 14, 2024 7.720 7.720 7.700 7.700 10,245 -0.20(-2.53%)
May 13, 2024 8.000 8.000 7.700 7.900 9,626 -0.03(-0.38%)
May 10, 2024 8.050 8.050 7.930 7.930 58,100 -0.21(-2.58%)
May 09, 2024 8.140 8.140 8.050 8.140 2,058 -0.14(-1.69%)
May 08, 2024 8.100 8.390 8.050 8.280 8,987 +0.18(+2.22%)
May 07, 2024 8.275 8.275 8.100 8.100 11,432 -0.15(-1.82%)
May 06, 2024 8.250 8.250 8.150 8.250 22,673 -0.02(-0.24%)
May 03, 2024 7.510 8.490 7.510 8.270 8,436 -0.09(-1.02%)
May 02, 2024 8.235 8.400 8.220 8.355 9,151 -0.04(-0.54%)
May 01, 2024 8.490 8.490 8.400 8.400 13,395 +0.00(+0.00%)
Apr 30, 2024 8.150 8.445 8.150 8.400 9,834 +0.02(+0.18%)
Apr 29, 2024 8.000 8.500 8.000 8.385 19,056 -0.04(-0.42%)
Apr 26, 2024 8.200 8.450 8.200 8.420 37,833 +0.22(+2.68%)
Apr 25, 2024 8.060 8.250 8.010 8.200 6,845 +0.00(+0.00%)
Apr 24, 2024 8.000 8.300 8.000 8.200 125,553 +0.05(+0.61%)
Apr 23, 2024 7.930 8.250 7.920 8.150 392,418 +0.25(+3.16%)
Apr 22, 2024 7.770 7.930 7.500 7.900 186,867 +0.10(+1.28%)
Apr 19, 2024 7.400 7.800 7.400 7.800 254,118 +0.34(+4.63%)
Apr 18, 2024 7.075 7.520 6.850 7.455 325,323 +0.30(+4.27%)
Apr 17, 2024 6.510 7.580 5.000 7.150 56,894 +0.00(+0.00%)
Apr 16, 2024 7.000 7.150 6.530 7.150 28,536 -0.35(-4.67%)
Apr 15, 2024 7.490 7.550 6.600 7.500 25,335 -0.30(-3.85%)
Apr 12, 2024 6.500 7.820 6.500 7.800 234,965 +0.30(+4.00%)
Apr 11, 2024 5.970 7.700 5.970 7.500 525,499 +0.60(+8.70%)
Apr 10, 2024 5.970 7.000 5.970 6.900 199,462 +0.45(+6.98%)
Apr 09, 2024 6.510 6.510 5.970 6.450 442,725 -0.05(-0.77%)
Apr 08, 2024 6.250 6.550 5.110 6.500 143,736 +0.00(+0.00%)
Apr 05, 2024 6.000 6.550 6.000 6.500 185,488 +0.35(+5.69%)
Apr 04, 2024 6.000 6.150 6.000 6.150 5,845 -0.05(-0.81%)
Apr 03, 2024 5.975 6.350 4.510 6.200 66,993 -0.05(-0.80%)
Apr 02, 2024 6.250 6.250 4.510 6.250 31,702 +0.00(+0.00%)
Apr 01, 2024 6.450 6.450 5.760 6.250 190,821 +0.05(+0.81%)
Mar 28, 2024 5.750 6.450 5.750 6.200 113,749 -0.35(-5.34%)
Mar 27, 2024 5.750 6.550 5.750 6.550 492,730 +0.80(+13.91%)
Mar 26, 2024 5.800 6.000 5.750 5.750 10,129 -0.25(-4.17%)
Mar 25, 2024 5.750 6.070 5.750 6.000 40,601 +0.10(+1.69%)
Mar 22, 2024 6.000 6.040 5.750 5.900 18,424 -0.10(-1.67%)
Mar 21, 2024 6.000 6.150 5.600 6.000 32,573 -0.04(-0.66%)
Mar 20, 2024 5.800 6.150 5.700 6.040 178,824 -0.16(-2.58%)
Mar 19, 2024 5.550 6.200 5.550 6.200 235,489 +0.47(+8.20%)
Mar 18, 2024 5.600 5.800 4.000 5.730 29,974 +0.13(+2.32%)
Mar 15, 2024 5.660 5.740 5.010 5.600 327,732 -0.06(-1.06%)
Mar 14, 2024 5.480 5.770 5.300 5.660 12,779 -0.08(-1.39%)
Mar 13, 2024 5.250 5.770 4.480 5.740 6,984 +0.24(+4.36%)
Mar 12, 2024 4.100 5.800 4.000 5.500 33,830 -0.17(-3.08%)
Mar 11, 2024 5.450 5.750 4.000 5.675 24,513 -0.08(-1.30%)
Mar 08, 2024 5.610 5.830 5.000 5.750 231,556 -0.15(-2.54%)
Mar 07, 2024 6.000 6.150 5.500 5.900 156,743 -0.10(-1.67%)
Mar 06, 2024 5.900 6.160 5.500 6.000 184,416 +0.30(+5.26%)
Mar 05, 2024 4.440 5.700 4.440 5.700 108,932 +0.20(+3.64%)
Mar 04, 2024 5.000 5.500 5.000 5.500 221,961 +0.15(+2.80%)
Mar 01, 2024 5.000 5.350 5.000 5.350 64,828 +0.10(+1.90%)
Feb 29, 2024 4.940 5.250 4.800 5.250 131,847 +0.05(+0.96%)
Feb 28, 2024 4.510 5.200 4.450 5.200 263,437 +0.53(+11.23%)
Feb 27, 2024 4.450 4.800 4.450 4.675 40,817 -0.08(-1.58%)
Feb 26, 2024 4.575 4.750 4.320 4.750 45,059 +0.20(+4.40%)
Feb 23, 2024 4.250 4.750 4.250 4.550 117,220 -0.05(-1.09%)
Feb 22, 2024 4.450 4.600 4.150 4.600 184,700 +0.15(+3.37%)
Feb 21, 2024 4.030 4.500 4.000 4.450 14,772 -0.10(-2.20%)
Feb 20, 2024 4.500 4.700 4.500 4.550 60,412 +0.05(+1.11%)
Feb 16, 2024 4.500 4.700 4.500 4.500 9,155 -0.18(-3.85%)
Feb 15, 2024 4.500 4.850 4.500 4.680 10,546 +0.18(+4.00%)
Feb 14, 2024 4.400 4.500 4.400 4.500 13,081 +0.02(+0.45%)
Feb 13, 2024 4.450 4.755 4.300 4.480 26,460 -0.27(-5.68%)
Feb 12, 2024 4.500 5.000 4.500 4.750 445,661 +0.30(+6.74%)
Feb 09, 2024 4.250 4.500 4.250 4.450 91,378 +0.25(+5.95%)
Feb 08, 2024 4.200 4.250 4.010 4.200 22,909 +0.05(+1.20%)
Feb 07, 2024 4.290 4.375 3.950 4.150 276,121 -0.14(-3.26%)
Feb 06, 2024 4.500 4.600 4.000 4.290 107,671 -0.21(-4.67%)
Feb 05, 2024 4.500 4.530 4.400 4.500 116,091 +0.00(+0.00%)
Feb 02, 2024 4.500 4.550 4.500 4.500 10,128 +0.00(+0.00%)
Feb 01, 2024 4.455 4.500 4.335 4.500 15,077 +0.20(+4.65%)
Jan 31, 2024 4.520 4.750 4.250 4.300 272,922 -0.45(-9.47%)
Jan 30, 2024 4.250 5.000 4.250 4.750 38,969 -0.25(-5.00%)
Jan 29, 2024 4.500 5.000 4.500 5.000 98,994 +0.50(+11.11%)
Jan 26, 2024 4.400 4.680 4.200 4.500 45,988 +0.25(+5.88%)
Jan 25, 2024 4.115 4.350 4.115 4.250 23,519 -0.05(-1.16%)
Jan 24, 2024 4.150 4.305 4.050 4.300 119,161 +0.15(+3.61%)
Jan 23, 2024 4.000 4.200 4.000 4.150 453,540 +0.15(+3.75%)
Jan 22, 2024 4.280 4.680 3.780 4.000 266,303 -0.20(-4.76%)
Jan 19, 2024 4.450 4.520 4.050 4.200 290,508 -0.01(-0.24%)
Jan 18, 2024 3.725 4.750 3.400 4.210 244,157 +0.14(+3.44%)
Jan 17, 2024 4.200 4.400 3.930 4.070 210,910 -0.42(-9.35%)
Jan 16, 2024 4.450 4.650 4.070 4.490 313,754 -0.01(-0.22%)
Jan 12, 2024 4.450 4.660 4.350 4.500 492,528 -0.17(-3.72%)
Jan 11, 2024 5.140 5.140 3.870 4.674 438,330 -0.33(-6.52%)
Jan 10, 2024 5.420 5.430 4.790 5.000 425,462 -0.35(-6.54%)
Jan 09, 2024 5.910 5.910 5.160 5.350 343,659 -0.60(-10.08%)
Jan 08, 2024 5.790 6.560 5.610 5.950 622,106 +0.05(+0.85%)
Jan 05, 2024 6.160 6.250 5.670 5.900 361,594 -0.35(-5.60%)
Jan 04, 2024 6.000 6.360 5.900 6.250 343,976 +0.15(+2.46%)
Jan 03, 2024 5.250 6.150 4.800 6.100 566,110 +0.85(+16.19%)
Jan 02, 2024 5.200 5.520 5.050 5.250 175,127 -0.46(-8.06%)
Dec 29, 2023 5.300 5.840 5.150 5.710 172,829 +0.36(+6.73%)
Dec 28, 2023 5.450 5.450 5.000 5.350 193,981 -0.09(-1.65%)
Dec 27, 2023 5.380 5.900 5.370 5.440 444,312 +0.01(+0.18%)
Dec 26, 2023 4.600 5.550 4.310 5.430 372,923 +0.81(+17.58%)
Dec 22, 2023 4.520 4.700 4.200 4.618 216,561 +0.03(+0.61%)
Dec 21, 2023 4.000 4.790 4.000 4.590 624,940 +0.70(+17.99%)
Dec 20, 2023 3.550 4.000 3.550 3.890 198,143 +0.16(+4.29%)
Dec 19, 2023 3.630 3.730 3.544 3.730 322,422 +0.02(+0.54%)
Dec 18, 2023 3.600 3.760 3.500 3.710 291,383 -0.07(-1.85%)
Dec 15, 2023 3.720 3.900 3.700 3.780 289,788 -0.05(-1.31%)
Dec 14, 2023 3.830 4.105 3.560 3.830 573,597 -0.12(-2.94%)
Dec 13, 2023 3.680 4.010 3.670 3.946 1,071,063 +0.25(+6.65%)
Dec 12, 2023 3.040 3.880 2.970 3.700 899,345 +0.66(+21.71%)
Dec 11, 2023 2.450 3.060 2.410 3.040 1,472,636 +0.66(+27.73%)
Dec 08, 2023 2.760 2.860 2.240 2.380 494,233 -0.37(-13.45%)
Dec 07, 2023 2.650 2.770 2.640 2.750 1,072,127 -0.02(-0.72%)
Dec 06, 2023 2.510 2.790 2.250 2.770 765,423 +0.20(+7.78%)
Dec 05, 2023 2.540 3.000 2.450 2.570 3,004,791 +0.82(+46.86%)
Dec 04, 2023 1.500 1.830 1.500 1.750 209,963 +0.29(+19.86%)
Dec 01, 2023 1.600 1.630 1.410 1.460 91,226 -0.14(-8.75%)
Nov 30, 2023 1.500 1.690 1.500 1.600 209,133 -0.01(-0.78%)
Nov 29, 2023 1.760 1.770 1.500 1.613 39,563 -0.14(-7.86%)
Nov 28, 2023 1.750 1.840 1.700 1.750 58,570 -0.05(-2.78%)
Nov 27, 2023 1.968 2.000 1.600 1.800 227,342 -0.17(-8.63%)
Nov 24, 2023 1.970 2.125 1.970 1.970 43,894 +0.02(+1.03%)
Nov 22, 2023 1.810 2.010 1.810 1.950 103,475 +0.07(+3.86%)
Nov 21, 2023 1.830 1.900 1.800 1.877 55,674 +0.08(+4.31%)
Nov 20, 2023 1.800 1.900 1.750 1.800 62,860 -0.04(-2.17%)
Nov 17, 2023 1.830 1.900 1.700 1.840 47,280 +0.13(+7.48%)
Nov 16, 2023 1.790 1.850 1.650 1.712 126,979 -0.09(-4.89%)
Nov 15, 2023 1.835 1.886 1.800 1.800 27,977 +0.00(+0.00%)
Nov 14, 2023 1.850 2.080 1.790 1.800 88,630 -0.09(-4.76%)
Nov 13, 2023 1.710 1.950 1.650 1.890 65,792 +0.04(+2.16%)
Nov 10, 2023 1.810 1.890 1.660 1.850 75,243 +0.00(+0.00%)
Nov 09, 2023 1.600 1.960 1.500 1.850 152,709 +0.14(+8.19%)
Nov 08, 2023 1.845 1.850 1.700 1.710 54,640 -0.09(-5.00%)
Nov 07, 2023 1.510 2.050 1.450 1.800 1,004,417 +0.20(+12.50%)
Nov 06, 2023 1.150 1.600 1.150 1.600 561,320 +0.30(+23.08%)
Nov 03, 2023 1.390 1.407 1.100 1.300 176,203 -0.09(-6.47%)
Nov 02, 2023 1.290 1.405 1.290 1.390 27,325 -0.03(-2.11%)
Nov 01, 2023 1.430 1.480 1.390 1.420 19,730 -0.02(-1.11%)
Oct 31, 2023 1.400 1.500 1.400 1.436 26,578 -0.03(-2.31%)
Oct 30, 2023 1.100 1.700 1.060 1.470 274,952 +0.36(+32.43%)
Oct 27, 2023 1.110 1.120 1.070 1.110 42,298 -0.01(-0.89%)
Oct 26, 2023 1.140 1.150 1.060 1.120 64,827 -0.04(-3.66%)
Oct 25, 2023 1.170 1.170 1.110 1.163 115,626 -0.03(-2.31%)
Oct 24, 2023 1.270 1.270 1.150 1.190 92,510 -0.08(-6.30%)
Oct 23, 2023 1.280 1.460 1.270 1.270 62,417 -0.06(-4.51%)
Oct 20, 2023 1.310 1.390 1.290 1.330 56,948 +0.00(+0.00%)
Oct 19, 2023 1.390 1.450 1.250 1.330 57,243 -0.07(-5.00%)
Oct 18, 2023 1.380 1.450 1.320 1.400 85,132 -0.09(-6.04%)
Oct 17, 2023 1.340 1.500 1.340 1.490 98,806 -0.01(-0.67%)
Oct 16, 2023 1.360 1.580 1.400 1.500 105,520 -0.07(-4.46%)
Oct 13, 2023 1.500 1.570 1.330 1.570 44,357 +0.07(+4.67%)
Oct 12, 2023 1.550 1.550 1.390 1.500 72,678 -0.05(-3.23%)
Oct 11, 2023 1.580 1.600 1.450 1.550 35,232 -0.03(-1.90%)
Oct 10, 2023 1.460 1.690 1.460 1.580 108,280 +0.08(+5.33%)
Oct 09, 2023 1.350 1.500 1.250 1.500 138,734 +0.05(+3.45%)
Oct 06, 2023 1.410 1.540 1.410 1.450 112,473 +0.05(+3.57%)
Oct 05, 2023 1.300 1.450 1.300 1.400 68,480 -0.01(-0.71%)
Oct 04, 2023 1.410 1.420 1.340 1.410 74,828 +0.00(+0.00%)
Oct 03, 2023 1.300 1.430 1.300 1.410 88,160 -0.01(-0.70%)
Oct 02, 2023 1.400 1.430 1.250 1.420 163,230 +0.01(+0.71%)
Sep 29, 2023 1.460 1.500 1.380 1.410 251,576 -0.06(-4.08%)
Sep 28, 2023 1.500 1.515 1.450 1.470 157,601 -0.07(-4.56%)
Sep 27, 2023 1.540 1.570 1.510 1.540 68,570 -0.01(-0.63%)
Sep 26, 2023 1.560 1.570 1.510 1.550 42,958 +0.00(+0.00%)
Sep 25, 2023 1.520 1.580 1.550 1.550 141,185 +0.02(+1.31%)
Sep 22, 2023 1.620 1.660 1.530 1.530 89,930 -0.07(-4.38%)
Sep 21, 2023 1.560 1.700 1.560 1.600 24,779 -0.01(-0.62%)
Sep 20, 2023 1.740 1.740 1.600 1.610 264,971 -0.17(-9.55%)
Sep 19, 2023 1.800 1.900 1.760 1.780 52,040 -0.03(-1.66%)
Sep 18, 2023 1.840 1.910 1.798 1.810 169,884 +0.03(+1.69%)
Sep 15, 2023 1.760 1.890 1.760 1.780 573,059 +0.03(+1.71%)
Sep 14, 2023 1.750 1.910 1.730 1.750 170,590 +0.03(+1.74%)
Sep 13, 2023 1.700 1.920 1.600 1.720 229,823 -0.04(-2.27%)
Sep 12, 2023 1.710 1.760 1.680 1.760 86,605 -0.01(-0.56%)
Sep 11, 2023 1.760 1.770 129,531 +0.13(+7.93%)
Sep 06, 2023 1.640 0 +0.09(+5.81%)
Sep 05, 2023 1.540 1.625 1.410 1.550 265,303 +0.05(+3.33%)
Sep 01, 2023 1.900 1.900 1.320 1.500 679,536 -0.36(-19.35%)
Aug 31, 2023 2.070 2.090 1.830 1.860 408,460 -0.23(-11.00%)
Aug 30, 2023 2.080 2.170 1.970 2.090 327,656 +0.00(+0.00%)
Aug 29, 2023 1.840 2.150 1.830 2.090 581,052 +0.06(+2.93%)
Aug 28, 2023 2.410 2.420 2.010 2.030 793,334 -0.47(-18.78%)
Aug 25, 2023 2.540 2.800 2.370 2.500 1,239,609 -0.03(-1.19%)
Aug 24, 2023 2.190 2.540 2.120 2.530 1,468,577 +0.33(+15.00%)
Aug 23, 2023 1.990 2.260 1.680 2.200 1,579,512 +0.19(+9.45%)
Aug 22, 2023 1.760 2.090 1.550 2.010 1,910,679 +0.21(+11.67%)
Aug 21, 2023 1.430 1.890 1.280 1.800 3,804,832 +0.76(+72.25%)
Aug 18, 2023 0.9000 1.080 0.8245 1.045 1,970,997 +0.15(+17.15%)
Aug 17, 2023 1.130 1.140 0.7610 0.8920 3,818,537 -0.26(-22.43%)
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.