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

Auddia Inc (NQ: AUUD )

1.400 -0.000 (-0.01%)
Streaming Delayed Price Updated: 12:46 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 (%)
Dec 31, 2021 1.820 1.873 1.780 1.780 159,712 -0.06(-3.26%)
Dec 30, 2021 1.760 1.900 1.760 1.840 170,763 +0.06(+3.37%)
Dec 29, 2021 1.840 1.905 1.760 1.780 250,136 -0.07(-3.78%)
Dec 28, 2021 1.900 1.930 1.830 1.850 121,215 -0.05(-2.63%)
Dec 27, 2021 1.920 2.000 1.890 1.900 114,097 -0.09(-4.52%)
Dec 23, 2021 1.950 2.020 1.930 1.990 63,122 +0.05(+2.58%)
Dec 22, 2021 1.890 1.970 1.890 1.940 37,635 +0.01(+0.52%)
Dec 21, 2021 1.860 2.020 1.860 1.930 265,528 +0.06(+3.21%)
Dec 20, 2021 1.880 1.900 1.810 1.870 166,379 -0.06(-3.11%)
Dec 17, 2021 1.950 2.040 1.870 1.930 272,994 -0.04(-2.03%)
Dec 16, 2021 2.070 2.100 1.950 1.970 135,920 -0.11(-5.29%)
Dec 15, 2021 2.090 2.101 1.960 2.080 212,725 -0.05(-2.35%)
Dec 14, 2021 2.140 2.180 2.080 2.130 192,359 -0.07(-3.18%)
Dec 13, 2021 2.100 2.280 2.030 2.200 594,911 +0.02(+0.92%)
Dec 10, 2021 2.200 2.240 2.030 2.180 854,425 +0.15(+7.39%)
Dec 09, 2021 2.040 2.230 2.010 2.030 883,503 -0.24(-10.57%)
Dec 08, 2021 2.130 2.350 1.930 2.270 18,720,068 +0.37(+19.47%)
Dec 07, 2021 1.810 1.950 1.800 1.900 160,791 +0.11(+6.15%)
Dec 06, 2021 1.770 1.797 1.670 1.790 184,921 +0.00(+0.00%)
Dec 03, 2021 2.000 2.050 1.760 1.790 422,161 -0.19(-9.60%)
Dec 02, 2021 2.090 2.090 1.940 1.980 341,004 -0.10(-4.81%)
Dec 01, 2021 2.190 2.379 2.002 2.080 495,154 -0.07(-3.26%)
Nov 30, 2021 2.180 2.260 2.060 2.150 349,831 -0.09(-4.02%)
Nov 29, 2021 2.070 2.320 2.030 2.240 481,831 +0.17(+8.21%)
Nov 26, 2021 2.020 2.090 2.012 2.070 90,267 -0.06(-2.82%)
Nov 24, 2021 1.940 2.160 1.931 2.130 180,263 +0.22(+11.52%)
Nov 23, 2021 2.040 2.040 1.860 1.910 246,747 -0.16(-7.73%)
Nov 22, 2021 2.130 2.130 1.950 2.070 291,903 -0.06(-2.82%)
Nov 19, 2021 2.090 2.125 2.050 2.130 99,754 +0.05(+2.40%)
Nov 18, 2021 2.280 2.100 2.080 2.080 286,675 -0.18(-7.96%)
Nov 17, 2021 2.290 2.320 2.250 2.260 229,148 -0.06(-2.38%)
Nov 16, 2021 2.460 2.500 2.260 2.315 599,637 -0.16(-6.28%)
Nov 15, 2021 2.570 2.800 2.450 2.470 578,883 -0.05(-1.98%)
Nov 12, 2021 2.580 2.600 2.480 2.520 184,545 -0.01(-0.40%)
Nov 11, 2021 2.500 2.610 2.470 2.530 152,699 +0.01(+0.40%)
Nov 10, 2021 2.610 2.500 2.520 237,574 -0.15(-5.62%)
Nov 09, 2021 2.680 2.820 2.580 2.670 507,710 -0.01(-0.37%)
Nov 08, 2021 2.640 2.690 2.590 2.680 447,446 +0.02(+0.75%)
Nov 05, 2021 2.630 2.700 2.580 2.660 350,232 +0.02(+0.76%)
Nov 04, 2021 2.650 2.741 2.600 2.640 275,794 +0.06(+2.33%)
Nov 03, 2021 2.620 2.696 2.560 2.580 259,255 -0.03(-1.15%)
Nov 02, 2021 2.660 2.737 2.550 2.610 476,366 -0.09(-3.33%)
Nov 01, 2021 2.890 2.690 2.650 2.700 930,932 +0.01(+0.37%)
Oct 29, 2021 2.770 2.840 2.540 2.690 673,742 -0.16(-5.61%)
Oct 28, 2021 2.580 3.360 2.850 6,222,422 +0.30(+11.76%)
Oct 27, 2021 2.390 2.590 2.370 2.550 441,854 +0.15(+6.25%)
Oct 26, 2021 2.380 2.460 2.400 196,401 -0.04(-1.64%)
Oct 25, 2021 2.430 2.530 2.345 2.440 350,444 +0.15(+6.55%)
Oct 22, 2021 2.450 2.450 2.240 2.290 290,012 -0.18(-7.29%)
Oct 21, 2021 2.480 2.500 2.450 2.470 70,914 -0.03(-1.20%)
Oct 20, 2021 2.480 2.510 2.450 2.500 47,886 -0.02(-0.79%)
Oct 19, 2021 2.470 2.560 2.430 2.520 102,339 +0.03(+1.20%)
Oct 18, 2021 2.420 2.515 2.420 2.490 81,372 +0.04(+1.63%)
Oct 15, 2021 2.430 2.490 2.420 2.450 42,013 +0.03(+1.24%)
Oct 14, 2021 2.580 2.580 2.410 2.420 151,230 -0.16(-6.20%)
Oct 13, 2021 2.470 2.600 2.420 2.580 333,457 +0.15(+6.17%)
Oct 12, 2021 2.440 2.490 2.380 2.430 219,854 +0.00(+0.00%)
Oct 11, 2021 2.410 2.530 2.410 2.430 138,269 +0.02(+0.83%)
Oct 08, 2021 2.380 2.436 2.290 2.410 161,108 +0.05(+2.12%)
Oct 07, 2021 2.310 2.430 2.280 2.360 342,469 +0.10(+4.42%)
Oct 06, 2021 2.210 2.290 2.209 2.260 145,923 -0.02(-0.88%)
Oct 05, 2021 2.230 2.360 2.200 2.280 253,972 +0.07(+3.17%)
Oct 04, 2021 2.340 2.365 2.190 2.210 265,707 -0.15(-6.36%)
Oct 01, 2021 2.430 2.460 2.320 2.360 312,070 -0.06(-2.48%)
Sep 30, 2021 2.550 2.720 2.390 2.420 458,650 -0.11(-4.35%)
Sep 29, 2021 2.460 3.150 2.320 2.530 3,969,437 +0.12(+4.98%)
Sep 28, 2021 2.420 2.460 2.380 2.410 114,199 -0.05(-2.03%)
Sep 27, 2021 2.460 2.480 2.390 2.460 195,551 +0.03(+1.23%)
Sep 24, 2021 2.480 2.510 2.420 2.430 257,369 -0.06(-2.41%)
Sep 23, 2021 2.570 2.650 2.480 2.490 376,377 -0.04(-1.58%)
Sep 22, 2021 2.460 2.740 2.420 2.530 531,172 +0.12(+4.98%)
Sep 21, 2021 2.530 2.530 2.380 2.410 249,653 -0.04(-1.63%)
Sep 20, 2021 2.560 2.645 2.410 2.450 310,048 -0.24(-8.92%)
Sep 17, 2021 2.950 3.050 2.690 2.690 545,263 -0.45(-14.33%)
Sep 16, 2021 2.670 3.170 2.610 3.140 2,763,142 +0.60(+23.62%)
Sep 15, 2021 2.620 2.630 2.510 2.540 119,340 -0.08(-3.05%)
Sep 14, 2021 2.740 2.780 2.610 2.620 192,606 -0.16(-5.76%)
Sep 13, 2021 2.820 2.880 2.710 2.780 215,552 -0.01(-0.36%)
Sep 10, 2021 2.990 2.990 2.750 2.790 305,149 -0.17(-5.74%)
Sep 09, 2021 2.850 2.960 2.800 2.960 178,383 +0.11(+3.86%)
Sep 08, 2021 3.000 3.000 2.790 2.850 292,299 -0.11(-3.72%)
Sep 07, 2021 2.930 3.050 2.877 2.960 210,157 +0.08(+2.78%)
Sep 03, 2021 3.040 3.050 2.880 2.880 163,857 -0.18(-5.88%)
Sep 02, 2021 3.030 3.080 2.910 3.060 140,779 +0.09(+3.03%)
Sep 01, 2021 3.010 3.010 2.890 2.970 133,062 -0.02(-0.67%)
Aug 31, 2021 2.930 3.010 2.800 2.990 210,737 +0.08(+2.75%)
Aug 30, 2021 3.050 3.120 2.900 2.910 398,271 -0.10(-3.32%)
Aug 27, 2021 3.090 3.200 3.000 3.010 302,098 -0.09(-2.90%)
Aug 26, 2021 3.120 3.350 3.040 3.100 346,421 +0.04(+1.31%)
Aug 25, 2021 3.130 3.165 3.000 3.060 127,223 -0.02(-0.65%)
Aug 24, 2021 3.120 3.180 3.000 3.080 337,721 -0.04(-1.28%)
Aug 23, 2021 2.850 3.150 2.750 3.120 462,658 +0.34(+12.23%)
Aug 20, 2021 2.770 2.830 2.700 2.780 338,366 +0.03(+1.09%)
Aug 19, 2021 2.850 2.990 2.700 2.750 357,423 -0.13(-4.51%)
Aug 18, 2021 3.020 3.180 2.800 2.880 450,652 -0.17(-5.57%)
Aug 17, 2021 3.060 3.090 2.740 3.050 989,514 -0.03(-0.97%)
Aug 16, 2021 2.950 3.940 2.820 3.080 14,745,340 +0.18(+6.21%)
Aug 13, 2021 2.790 3.190 2.750 2.900 749,428 +0.11(+3.94%)
Aug 12, 2021 2.770 2.950 2.680 2.790 425,425 +0.00(+0.00%)
Aug 11, 2021 2.960 2.960 2.720 2.790 309,386 -0.14(-4.78%)
Aug 10, 2021 3.170 3.190 2.910 2.930 355,564 -0.21(-6.69%)
Aug 09, 2021 3.260 3.300 3.100 3.140 240,151 -0.04(-1.26%)
Aug 06, 2021 3.070 3.309 2.980 3.180 348,149 +0.14(+4.61%)
Aug 05, 2021 3.140 3.140 2.970 3.040 335,724 -0.01(-0.33%)
Aug 04, 2021 3.300 3.300 3.010 3.050 245,358 -0.28(-8.41%)
Aug 03, 2021 3.450 3.457 3.170 3.330 181,606 -0.09(-2.63%)
Aug 02, 2021 3.310 3.470 3.235 3.420 376,056 +0.19(+5.88%)
Jul 30, 2021 3.230 3.400 3.100 3.230 289,484 -0.07(-2.12%)
Jul 29, 2021 3.400 3.564 3.220 3.300 247,639 -0.17(-4.90%)
Jul 28, 2021 3.030 3.540 2.970 3.470 548,815 +0.43(+14.14%)
Jul 27, 2021 3.280 3.280 2.880 3.040 311,501 -0.23(-7.03%)
Jul 26, 2021 3.220 3.540 3.132 3.270 585,958 +0.16(+5.14%)
Jul 23, 2021 3.160 3.170 2.950 3.110 452,452 -0.04(-1.27%)
Jul 22, 2021 3.610 3.754 3.050 3.150 714,588 -0.54(-14.63%)
Jul 21, 2021 3.640 3.830 3.410 3.690 752,910 +0.23(+6.65%)
Jul 20, 2021 3.970 3.972 3.400 3.460 612,629 -0.35(-9.19%)
Jul 19, 2021 3.660 4.032 3.500 3.810 1,233,786 +0.02(+0.53%)
Jul 16, 2021 3.840 4.034 3.600 3.790 805,208 -0.01(-0.26%)
Jul 15, 2021 4.000 4.070 3.580 3.800 748,667 -0.31(-7.54%)
Jul 14, 2021 5.400 5.460 3.990 4.110 4,526,622 -1.28(-23.75%)
Jul 13, 2021 4.880 5.790 4.750 5.390 5,419,164 +0.42(+8.45%)
Jul 12, 2021 5.420 5.990 4.870 4.970 3,194,131 -0.40(-7.45%)
Jul 09, 2021 5.390 6.010 5.310 5.370 1,181,730 -0.19(-3.42%)
Jul 08, 2021 5.280 6.100 5.100 5.560 1,739,983 -0.25(-4.30%)
Jul 07, 2021 6.600 6.990 5.631 5.810 2,947,509 -1.06(-15.43%)
Jul 06, 2021 7.320 8.400 6.240 6.870 10,314,320 -0.55(-7.41%)
Jul 02, 2021 7.350 7.790 6.500 7.420 6,210,446 +0.07(+0.95%)
Jul 01, 2021 5.850 7.640 5.580 7.350 10,639,787 +1.71(+30.32%)
Jun 30, 2021 6.170 6.320 5.350 5.640 5,593,698 -1.37(-19.54%)
Jun 29, 2021 7.620 9.300 6.750 7.010 64,126,660 +1.12(+19.02%)
Jun 28, 2021 4.450 6.450 4.220 5.890 37,221,768 +1.79(+43.66%)
Jun 25, 2021 3.620 5.060 3.620 4.100 9,284,378 +0.40(+10.81%)
Jun 24, 2021 3.860 4.100 3.430 3.700 2,446,811 +0.12(+3.35%)
Jun 23, 2021 2.960 4.670 2.960 3.580 18,889,540 +0.56(+18.54%)
Jun 22, 2021 3.080 3.900 2.710 3.020 10,002,539 +0.25(+9.03%)
Jun 21, 2021 2.610 2.770 2.540 2.770 76,148 +0.22(+8.63%)
Jun 18, 2021 2.580 2.800 2.550 2.550 117,847 -0.24(-8.60%)
Jun 17, 2021 2.610 2.790 2.580 2.790 96,664 +0.14(+5.28%)
Jun 16, 2021 2.650 2.730 2.550 2.650 71,007 -0.06(-2.21%)
Jun 15, 2021 2.830 2.830 2.700 2.710 43,169 -0.13(-4.58%)
Jun 14, 2021 3.100 3.120 2.800 2.840 80,122 -0.21(-6.89%)
Jun 11, 2021 3.100 3.115 2.900 3.050 56,583 +0.01(+0.33%)
Jun 10, 2021 2.930 3.217 2.800 3.040 217,903 +0.20(+7.04%)
Jun 09, 2021 2.470 3.100 2.411 2.840 220,779 +0.27(+10.51%)
Jun 08, 2021 2.470 2.670 2.419 2.570 44,332 +0.07(+2.80%)
Jun 07, 2021 2.480 2.570 2.350 2.500 50,536 +0.04(+1.63%)
Jun 04, 2021 2.330 2.460 2.330 2.460 39,814 +0.10(+4.24%)
Jun 03, 2021 2.410 2.460 2.330 2.360 17,912 -0.12(-4.84%)
Jun 02, 2021 2.357 2.550 2.310 2.480 75,527 +0.11(+4.64%)
Jun 01, 2021 2.290 2.370 2.280 2.370 13,480 +0.10(+4.41%)
May 28, 2021 2.330 2.382 2.240 2.270 15,762 -0.10(-4.22%)
May 27, 2021 2.300 2.370 2.230 2.370 27,051 +0.12(+5.33%)
May 26, 2021 2.250 2.300 2.210 2.250 27,717 +0.01(+0.45%)
May 25, 2021 2.330 2.330 2.240 2.240 34,046 -0.14(-5.88%)
May 24, 2021 2.270 2.440 2.230 2.380 42,754 +0.08(+3.48%)
May 21, 2021 2.510 2.510 2.250 2.300 22,903 -0.20(-8.00%)
May 20, 2021 2.270 2.550 2.260 2.500 45,383 +0.22(+9.65%)
May 19, 2021 2.220 2.300 2.220 2.280 11,114 +0.02(+0.88%)
May 18, 2021 2.280 2.328 2.210 2.260 18,449 -0.04(-1.74%)
May 17, 2021 2.400 2.400 2.250 2.300 27,654 -0.17(-6.88%)
May 14, 2021 2.476 2.650 2.364 2.470 14,084 +0.05(+2.07%)
May 13, 2021 2.360 2.480 2.360 2.420 11,394 +0.02(+0.83%)
May 12, 2021 2.460 2.460 2.360 2.400 84,008 -0.10(-4.00%)
May 11, 2021 2.590 2.590 2.460 2.500 24,578 -0.10(-3.85%)
May 10, 2021 2.650 2.710 2.554 2.600 30,112 -0.07(-2.62%)
May 07, 2021 2.670 2.703 2.640 2.670 3,895 -0.08(-2.91%)
May 06, 2021 2.590 2.760 2.530 2.750 48,959 +0.11(+4.17%)
May 05, 2021 2.590 2.640 2.550 2.640 21,043 +0.05(+1.93%)
May 04, 2021 2.610 2.630 2.460 2.590 28,633 -0.02(-0.77%)
May 03, 2021 2.780 2.790 2.570 2.610 36,844 -0.21(-7.45%)
Apr 30, 2021 2.600 2.850 2.520 2.820 55,400 +0.29(+11.46%)
Apr 29, 2021 2.610 2.610 2.460 2.530 53,623 -0.06(-2.32%)
Apr 28, 2021 2.840 2.850 2.570 2.590 70,742 -0.21(-7.50%)
Apr 27, 2021 2.410 2.800 2.400 2.800 115,089 +0.42(+17.65%)
Apr 26, 2021 2.350 2.410 2.280 2.380 46,907 +0.05(+2.07%)
Apr 23, 2021 2.350 2.360 2.250 2.332 43,400 -0.01(-0.35%)
Apr 22, 2021 2.330 2.390 2.300 2.340 46,913 +0.01(+0.43%)
Apr 21, 2021 2.250 2.360 2.250 2.330 62,436 +0.06(+2.64%)
Apr 20, 2021 2.560 2.560 2.210 2.270 54,252 -0.28(-10.98%)
Apr 19, 2021 2.620 2.700 2.550 2.550 18,806 -0.09(-3.41%)
Apr 16, 2021 2.700 2.710 2.400 2.640 131,100 -0.08(-2.94%)
Apr 15, 2021 2.810 2.830 2.590 2.720 46,557 -0.03(-1.09%)
Apr 14, 2021 2.820 2.820 2.670 2.750 46,419 -0.07(-2.48%)
Apr 13, 2021 2.990 2.990 2.800 2.820 45,785 -0.14(-4.73%)
Apr 12, 2021 3.020 3.100 2.950 2.960 35,824 -0.09(-2.95%)
Apr 09, 2021 3.030 3.200 3.000 3.050 34,500 +0.00(+0.00%)
Apr 08, 2021 2.970 3.090 2.940 3.050 38,451 +0.02(+0.50%)
Apr 07, 2021 3.078 3.100 3.000 3.035 25,250 -0.05(-1.47%)
Apr 06, 2021 3.220 3.220 3.050 3.080 24,182 -0.10(-3.14%)
Apr 05, 2021 3.240 3.240 3.020 3.180 27,549 -0.03(-0.93%)
Apr 01, 2021 3.140 3.222 3.140 3.210 24,200 +0.08(+2.56%)
Mar 31, 2021 2.910 3.300 2.870 3.130 158,620 +0.23(+7.93%)
Mar 30, 2021 2.970 3.025 2.886 2.900 21,450 -0.06(-2.02%)
Mar 29, 2021 3.090 3.110 2.800 2.960 68,099 -0.16(-5.13%)
Mar 26, 2021 3.140 3.240 3.090 3.120 23,100 -0.04(-1.27%)
Mar 25, 2021 3.230 3.230 3.060 3.160 68,188 -0.15(-4.53%)
Mar 24, 2021 3.070 3.430 3.030 3.310 189,441 +0.23(+7.47%)
Mar 23, 2021 3.240 3.240 3.050 3.080 51,446 -0.10(-3.14%)
Mar 22, 2021 3.340 3.340 3.160 3.180 54,597 -0.13(-3.93%)
Mar 19, 2021 3.230 3.360 3.200 3.310 100,500 +0.11(+3.44%)
Mar 18, 2021 3.130 3.520 3.100 3.200 358,021 +0.08(+2.56%)
Mar 17, 2021 3.140 3.150 3.000 3.120 41,113 -0.01(-0.32%)
Mar 16, 2021 3.230 3.290 3.050 3.130 140,542 -0.03(-0.95%)
Mar 15, 2021 3.200 3.260 3.090 3.160 272,083 +0.03(+0.82%)
Mar 12, 2021 3.020 3.168 2.921 3.134 136,200 +0.14(+4.82%)
Mar 11, 2021 3.120 3.120 2.990 2.990 67,835 -0.13(-4.17%)
Mar 10, 2021 2.930 3.190 2.860 3.120 156,363 +0.31(+11.03%)
Mar 09, 2021 2.960 3.080 2.770 2.810 132,606 -0.08(-2.77%)
Mar 08, 2021 2.960 3.030 2.890 2.890 74,571 -0.07(-2.36%)
Mar 05, 2021 2.860 2.990 2.500 2.960 307,400 +0.16(+5.71%)
Mar 04, 2021 3.240 3.240 2.710 2.800 270,310 -0.45(-13.85%)
Mar 03, 2021 3.400 3.680 3.250 3.250 412,331 -0.15(-4.41%)
Mar 02, 2021 3.320 3.460 3.260 3.400 348,140 +0.13(+3.97%)
Mar 01, 2021 3.400 3.580 3.260 3.270 566,004 -0.20(-5.76%)
Feb 26, 2021 3.610 4.560 3.420 3.470 6,425,000 -0.21(-5.71%)
Feb 25, 2021 3.770 3.850 3.410 3.680 687,283 +0.09(+2.51%)
Feb 24, 2021 3.050 3.800 3.020 3.590 483,823 +0.48(+15.43%)
Feb 23, 2021 2.910 3.210 2.700 3.110 299,605 +0.06(+1.97%)
Feb 22, 2021 3.050 3.500 2.900 3.050 614,735 -0.02(-0.65%)
Feb 19, 2021 3.110 3.120 2.760 3.070 259,200 +0.08(+2.68%)
Feb 18, 2021 3.400 3.400 2.910 2.990 410,733 -0.35(-10.48%)
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.