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

D-Market Electronic Services & Trading ADR (NQ: HEPS )

1.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 1.430 1.480 1.430 1.450 226,723 +0.00(+0.00%)
Apr 29, 2024 1.390 1.460 1.380 1.450 316,171 +0.05(+3.57%)
Apr 26, 2024 1.390 1.420 1.380 1.400 334,212 +0.01(+0.72%)
Apr 25, 2024 1.350 1.390 1.350 1.390 195,016 +0.01(+0.72%)
Apr 24, 2024 1.360 1.405 1.340 1.380 465,076 +0.04(+2.99%)
Apr 23, 2024 1.350 1.358 1.330 1.340 126,487 +0.00(+0.00%)
Apr 22, 2024 1.330 1.370 1.330 1.340 118,435 +0.03(+2.29%)
Apr 19, 2024 1.320 1.350 1.310 1.310 216,668 -0.03(-2.24%)
Apr 18, 2024 1.290 1.380 1.290 1.340 346,691 +0.05(+3.88%)
Apr 17, 2024 1.310 1.330 1.280 1.290 224,362 -0.02(-1.53%)
Apr 16, 2024 1.320 1.335 1.300 1.310 250,241 -0.01(-1.13%)
Apr 15, 2024 1.360 1.380 1.310 1.325 289,930 -0.04(-2.57%)
Apr 12, 2024 1.450 1.450 1.250 1.360 747,547 -0.08(-5.56%)
Apr 11, 2024 1.420 1.440 1.410 1.440 347,555 +0.01(+0.70%)
Apr 10, 2024 1.500 1.500 1.410 1.430 358,708 -0.05(-3.38%)
Apr 09, 2024 1.480 1.580 1.450 1.480 240,990 +0.01(+1.02%)
Apr 08, 2024 1.470 1.510 1.440 1.465 227,167 +0.05(+3.17%)
Apr 05, 2024 1.410 1.460 1.410 1.420 163,597 -0.03(-2.07%)
Apr 04, 2024 1.470 1.520 1.430 1.450 414,330 -0.02(-1.36%)
Apr 03, 2024 1.470 1.480 1.430 1.470 324,842 +0.00(+0.00%)
Apr 02, 2024 1.500 1.520 1.460 1.470 281,150 -0.05(-3.29%)
Apr 01, 2024 1.520 1.550 1.500 1.520 234,653 +0.02(+1.33%)
Mar 28, 2024 1.510 1.535 1.480 1.500 529,844 -0.02(-1.32%)
Mar 27, 2024 1.580 1.580 1.470 1.520 850,894 -0.07(-4.40%)
Mar 26, 2024 1.630 1.630 1.580 1.590 282,090 +0.00(+0.00%)
Mar 25, 2024 1.790 1.820 1.575 1.590 1,336,587 -0.18(-10.17%)
Mar 22, 2024 1.740 1.790 1.702 1.770 412,805 +0.04(+2.31%)
Mar 21, 2024 1.680 1.750 1.680 1.730 228,917 +0.06(+3.59%)
Mar 20, 2024 1.630 1.700 1.620 1.670 390,213 +0.03(+1.83%)
Mar 19, 2024 1.630 1.640 1.600 1.640 204,156 +0.00(+0.00%)
Mar 18, 2024 1.670 1.680 1.630 1.640 166,769 +0.02(+1.23%)
Mar 15, 2024 1.600 1.630 1.580 1.620 133,029 +0.02(+1.25%)
Mar 14, 2024 1.590 1.610 1.550 1.600 331,208 +0.00(+0.00%)
Mar 13, 2024 1.650 1.670 1.585 1.600 178,461 -0.01(-0.62%)
Mar 12, 2024 1.560 1.620 1.560 1.610 265,417 +0.05(+3.21%)
Mar 11, 2024 1.590 1.619 1.540 1.560 262,459 -0.06(-3.70%)
Mar 08, 2024 1.670 1.680 1.590 1.620 407,909 +0.00(+0.00%)
Mar 07, 2024 1.500 1.650 1.500 1.620 725,994 +0.13(+8.72%)
Mar 06, 2024 1.450 1.520 1.450 1.490 332,117 +0.04(+2.76%)
Mar 05, 2024 1.500 1.500 1.420 1.450 246,461 -0.04(-2.68%)
Mar 04, 2024 1.520 1.540 1.470 1.490 384,755 -0.04(-2.61%)
Mar 01, 2024 1.550 1.550 1.480 1.530 388,610 -0.02(-1.29%)
Feb 29, 2024 1.540 1.560 1.530 1.550 121,994 +0.02(+1.31%)
Feb 28, 2024 1.540 1.582 1.528 1.530 333,422 +0.02(+1.32%)
Feb 27, 2024 1.490 1.530 1.490 1.510 207,644 +0.00(+0.00%)
Feb 26, 2024 1.540 1.550 1.495 1.510 209,077 -0.03(-1.95%)
Feb 23, 2024 1.520 1.545 1.500 1.540 165,387 +0.02(+1.32%)
Feb 22, 2024 1.490 1.530 1.470 1.520 200,151 +0.05(+3.40%)
Feb 21, 2024 1.490 1.500 1.470 1.470 153,206 -0.01(-0.68%)
Feb 20, 2024 1.530 1.540 1.470 1.480 295,137 -0.06(-3.90%)
Feb 16, 2024 1.470 1.550 1.470 1.540 220,349 +0.06(+4.05%)
Feb 15, 2024 1.480 1.510 1.460 1.480 200,835 +0.01(+0.68%)
Feb 14, 2024 1.450 1.485 1.450 1.470 131,948 +0.02(+1.38%)
Feb 13, 2024 1.480 1.486 1.440 1.450 253,643 -0.05(-3.33%)
Feb 12, 2024 1.470 1.530 1.450 1.500 161,691 +0.02(+1.69%)
Feb 09, 2024 1.450 1.500 1.450 1.475 230,511 +0.03(+1.72%)
Feb 08, 2024 1.470 1.505 1.450 1.450 244,258 -0.03(-2.03%)
Feb 07, 2024 1.490 1.500 1.480 1.480 146,453 -0.01(-0.67%)
Feb 06, 2024 1.450 1.510 1.450 1.490 218,979 +0.05(+3.47%)
Feb 05, 2024 1.530 1.550 1.420 1.440 369,840 -0.09(-5.88%)
Feb 02, 2024 1.580 1.580 1.520 1.530 223,710 -0.04(-2.55%)
Feb 01, 2024 1.550 1.590 1.550 1.570 107,123 +0.00(+0.00%)
Jan 31, 2024 1.580 1.600 1.550 1.570 186,967 -0.03(-1.88%)
Jan 30, 2024 1.680 1.710 1.590 1.600 392,365 -0.08(-4.76%)
Jan 29, 2024 1.640 1.680 1.630 1.680 403,056 +0.05(+3.07%)
Jan 26, 2024 1.570 1.655 1.570 1.630 247,837 +0.06(+3.82%)
Jan 25, 2024 1.550 1.570 1.540 1.570 163,675 +0.02(+1.29%)
Jan 24, 2024 1.560 1.570 1.540 1.550 469,754 +0.00(+0.00%)
Jan 23, 2024 1.560 1.560 1.510 1.550 548,543 -0.01(-0.64%)
Jan 22, 2024 1.600 1.620 1.540 1.560 376,195 -0.04(-2.50%)
Jan 19, 2024 1.670 1.670 1.540 1.600 558,470 -0.03(-1.84%)
Jan 18, 2024 1.680 1.680 1.590 1.630 535,516 -0.03(-1.81%)
Jan 17, 2024 1.640 1.640 1.630 1.660 339,321 +0.03(+1.84%)
Jan 16, 2024 1.740 1.770 1.630 1.630 719,828 -0.10(-5.78%)
Jan 12, 2024 1.750 1.860 1.710 1.730 598,295 +0.02(+1.17%)
Jan 11, 2024 1.720 1.731 1.625 1.710 682,243 -0.01(-0.58%)
Jan 10, 2024 1.760 1.790 1.650 1.720 924,907 -0.02(-1.15%)
Jan 09, 2024 1.710 1.775 1.700 1.740 368,337 +0.03(+1.75%)
Jan 08, 2024 1.730 1.850 1.700 1.710 1,516,110 +0.03(+1.79%)
Jan 05, 2024 1.690 1.720 1.680 1.680 159,285 -0.03(-1.75%)
Jan 04, 2024 1.660 1.740 1.660 1.710 302,290 +0.04(+2.40%)
Jan 03, 2024 1.700 1.700 1.640 1.670 208,276 -0.01(-0.60%)
Jan 02, 2024 1.760 1.830 1.670 1.680 898,094 -0.12(-6.67%)
Dec 29, 2023 1.760 1.830 1.740 1.800 782,878 +0.05(+2.86%)
Dec 28, 2023 1.720 1.790 1.700 1.750 341,894 +0.06(+3.55%)
Dec 27, 2023 1.650 1.710 1.620 1.690 910,231 +0.08(+4.97%)
Dec 26, 2023 1.560 1.610 1.560 1.610 435,509 +0.03(+1.90%)
Dec 22, 2023 1.630 1.630 1.570 1.580 395,824 -0.04(-2.47%)
Dec 21, 2023 1.600 1.620 1.550 1.620 575,414 +0.07(+4.52%)
Dec 20, 2023 1.530 1.630 1.490 1.550 884,544 +0.00(+0.00%)
Dec 19, 2023 1.560 1.569 1.515 1.550 328,063 -0.02(-1.27%)
Dec 18, 2023 1.650 1.658 1.560 1.570 502,996 -0.06(-3.68%)
Dec 15, 2023 1.730 1.730 1.601 1.630 449,322 -0.06(-3.55%)
Dec 14, 2023 1.740 1.740 1.629 1.690 623,514 -0.01(-0.59%)
Dec 13, 2023 1.790 1.790 1.630 1.700 988,878 -0.05(-2.86%)
Dec 12, 2023 1.620 1.760 1.595 1.750 1,179,894 +0.15(+9.37%)
Dec 11, 2023 1.740 1.800 1.560 1.600 1,187,324 -0.14(-8.05%)
Dec 08, 2023 1.640 1.750 1.580 1.740 844,333 +0.12(+7.41%)
Dec 07, 2023 1.600 1.680 1.550 1.620 563,330 +0.02(+1.25%)
Dec 06, 2023 1.700 1.700 1.540 1.600 720,903 -0.06(-3.61%)
Dec 05, 2023 1.580 1.680 1.490 1.660 1,694,471 +0.21(+14.48%)
Dec 04, 2023 1.390 1.520 1.380 1.450 994,867 +0.08(+5.84%)
Dec 01, 2023 1.370 1.410 1.360 1.370 391,600 -0.03(-2.14%)
Nov 30, 2023 1.320 1.428 1.300 1.400 395,314 +0.08(+6.06%)
Nov 29, 2023 1.320 1.350 1.275 1.320 602,299 -0.01(-0.75%)
Nov 28, 2023 1.410 1.410 1.300 1.330 386,865 +0.00(+0.00%)
Nov 27, 2023 1.290 1.350 1.280 1.330 363,199 +0.02(+1.53%)
Nov 24, 2023 1.370 1.370 1.294 1.310 817,894 +0.01(+0.77%)
Nov 22, 2023 1.280 1.340 1.280 1.300 181,461 +0.02(+1.56%)
Nov 21, 2023 1.330 1.339 1.265 1.280 262,070 -0.04(-3.03%)
Nov 20, 2023 1.320 1.365 1.320 1.320 124,323 +0.00(+0.00%)
Nov 17, 2023 1.300 1.370 1.291 1.320 187,384 +0.02(+1.54%)
Nov 16, 2023 1.340 1.370 1.300 1.300 231,592 -0.05(-3.70%)
Nov 15, 2023 1.420 1.420 1.330 1.350 389,820 -0.05(-3.57%)
Nov 14, 2023 1.430 1.440 1.400 1.400 191,556 +0.00(+0.00%)
Nov 13, 2023 1.400 1.450 1.400 1.400 229,328 -0.01(-0.71%)
Nov 10, 2023 1.400 1.420 1.381 1.410 389,044 +0.00(+0.00%)
Nov 09, 2023 1.380 1.430 1.350 1.410 522,995 +0.03(+2.17%)
Nov 08, 2023 1.330 1.380 1.300 1.380 353,234 +0.05(+3.76%)
Nov 07, 2023 1.280 1.340 1.270 1.330 364,747 +0.03(+2.31%)
Nov 06, 2023 1.220 1.300 1.210 1.300 545,952 +0.11(+9.24%)
Nov 03, 2023 1.160 1.190 1.140 1.190 532,494 +0.03(+2.59%)
Nov 02, 2023 1.120 1.160 1.120 1.160 378,202 +0.04(+3.57%)
Nov 01, 2023 1.140 1.150 1.100 1.120 350,121 -0.01(-0.88%)
Oct 31, 2023 1.180 1.220 1.130 1.130 643,569 -0.07(-5.83%)
Oct 30, 2023 1.190 1.209 1.160 1.200 1,487,386 +0.01(+0.84%)
Oct 27, 2023 1.200 1.210 1.190 1.190 200,500 -0.01(-0.83%)
Oct 26, 2023 1.240 1.240 1.190 1.200 137,286 -0.05(-4.00%)
Oct 25, 2023 1.240 1.285 1.230 1.250 322,131 -0.01(-0.79%)
Oct 24, 2023 1.230 1.260 1.205 1.260 404,723 +0.06(+5.00%)
Oct 23, 2023 1.210 1.220 1.180 1.200 596,869 +0.00(+0.00%)
Oct 20, 2023 1.200 1.218 1.180 1.200 244,148 -0.02(-1.64%)
Oct 19, 2023 1.210 1.240 1.195 1.220 260,787 +0.02(+1.67%)
Oct 18, 2023 1.180 1.230 1.180 1.200 374,188 +0.01(+0.84%)
Oct 17, 2023 1.190 1.220 1.180 1.190 365,526 +0.00(+0.00%)
Oct 16, 2023 1.200 1.200 1.180 1.190 462,844 -0.02(-1.65%)
Oct 13, 2023 1.240 1.240 1.200 1.210 316,979 -0.01(-0.82%)
Oct 12, 2023 1.250 1.260 1.210 1.220 337,931 -0.03(-2.40%)
Oct 11, 2023 1.280 1.280 1.240 1.250 275,254 -0.03(-2.34%)
Oct 10, 2023 1.300 1.310 1.270 1.280 225,945 +0.01(+0.79%)
Oct 09, 2023 1.270 1.300 1.250 1.270 243,259 -0.05(-3.79%)
Oct 06, 2023 1.280 1.320 1.270 1.320 245,733 +0.04(+3.13%)
Oct 05, 2023 1.270 1.310 1.230 1.280 571,954 +0.02(+1.19%)
Oct 04, 2023 1.270 1.270 1.260 1.265 297,332 -0.01(-0.39%)
Oct 03, 2023 1.260 1.290 1.260 1.270 329,241 +0.01(+0.79%)
Oct 02, 2023 1.340 1.350 1.260 1.260 411,330 -0.07(-5.26%)
Sep 29, 2023 1.410 1.420 1.320 1.330 701,576 -0.07(-5.00%)
Sep 28, 2023 1.380 1.410 1.320 1.400 730,123 +0.02(+1.45%)
Sep 27, 2023 1.360 1.455 1.290 1.380 1,685,453 +0.03(+2.22%)
Sep 26, 2023 1.280 1.400 1.250 1.350 1,457,074 +0.07(+5.47%)
Sep 25, 2023 1.300 1.280 1.270 1.280 232,414 -0.02(-1.54%)
Sep 22, 2023 1.310 1.320 1.260 1.300 418,671 +0.00(+0.00%)
Sep 21, 2023 1.300 1.320 1.250 1.300 624,463 +0.00(+0.00%)
Sep 20, 2023 1.340 1.380 1.300 1.300 481,300 -0.03(-2.26%)
Sep 19, 2023 1.360 1.360 1.190 1.330 816,171 -0.03(-2.21%)
Sep 18, 2023 1.430 1.460 1.330 1.360 513,954 -0.07(-4.90%)
Sep 15, 2023 1.490 1.490 1.430 1.430 323,578 -0.03(-2.05%)
Sep 14, 2023 1.450 1.470 1.420 1.460 399,402 +0.00(+0.00%)
Sep 13, 2023 1.500 1.540 1.440 1.460 334,487 -0.04(-2.67%)
Sep 12, 2023 1.490 1.520 1.475 1.500 238,470 +0.01(+0.67%)
Sep 11, 2023 1.550 1.550 1.450 1.490 665,273 -0.06(-3.87%)
Sep 08, 2023 1.540 1.570 1.480 1.550 559,942 +0.03(+1.97%)
Sep 07, 2023 1.550 1.560 1.470 1.520 742,699 -0.06(-3.80%)
Sep 06, 2023 1.670 1.700 1.560 1.580 413,047 -0.08(-4.82%)
Sep 05, 2023 1.570 1.710 1.550 1.660 1,198,257 +0.11(+7.10%)
Sep 01, 2023 1.460 1.570 1.460 1.550 1,295,159 +0.10(+6.90%)
Aug 31, 2023 1.490 1.520 1.450 1.450 578,129 -0.03(-2.03%)
Aug 30, 2023 1.510 1.520 1.410 1.480 629,646 +0.00(+0.00%)
Aug 29, 2023 1.520 1.520 1.470 1.480 450,217 -0.03(-1.99%)
Aug 28, 2023 1.460 1.530 1.430 1.510 1,099,003 +0.06(+4.14%)
Aug 25, 2023 1.500 1.528 1.450 1.450 560,769 -0.07(-4.61%)
Aug 24, 2023 1.550 1.558 1.480 1.520 1,056,179 +0.02(+1.33%)
Aug 23, 2023 1.510 1.570 1.450 1.500 1,132,672 -0.02(-1.32%)
Aug 22, 2023 1.520 1.525 1.470 1.520 297,271 +0.00(+0.00%)
Aug 21, 2023 1.480 1.555 1.480 1.520 364,606 +0.05(+3.40%)
Aug 18, 2023 1.440 1.470 1.430 1.470 354,160 -0.01(-0.68%)
Aug 17, 2023 1.500 1.530 1.470 1.480 436,331 -0.02(-1.33%)
Aug 16, 2023 1.490 1.540 1.475 1.500 264,477 -0.01(-0.66%)
Aug 15, 2023 1.530 1.570 1.500 1.510 253,584 -0.04(-2.58%)
Aug 14, 2023 1.570 1.580 1.520 1.550 118,409 -0.03(-1.90%)
Aug 11, 2023 1.530 1.650 1.500 1.580 526,944 +0.03(+1.94%)
Aug 10, 2023 1.530 1.610 1.530 1.550 228,139 +0.00(+0.00%)
Aug 09, 2023 1.650 1.680 1.530 1.550 343,274 -0.11(-6.63%)
Aug 08, 2023 1.590 1.680 1.561 1.660 336,491 +0.07(+4.40%)
Aug 07, 2023 1.570 1.610 1.535 1.590 379,099 +0.01(+0.63%)
Aug 04, 2023 1.580 1.630 1.550 1.580 293,973 +0.01(+0.64%)
Aug 03, 2023 1.620 1.670 1.560 1.570 431,886 -0.07(-4.27%)
Aug 02, 2023 1.730 1.760 1.620 1.640 619,982 -0.07(-4.09%)
Aug 01, 2023 1.630 1.740 1.620 1.710 486,226 +0.07(+4.27%)
Jul 31, 2023 1.560 1.660 1.550 1.640 462,147 +0.11(+7.19%)
Jul 28, 2023 1.450 1.625 1.440 1.530 1,430,758 +0.10(+6.99%)
Jul 27, 2023 1.520 1.540 1.410 1.430 622,439 -0.09(-5.92%)
Jul 26, 2023 1.490 1.540 1.460 1.520 296,880 +0.01(+0.66%)
Jul 25, 2023 1.590 1.590 1.480 1.510 481,002 -0.08(-5.03%)
Jul 24, 2023 1.620 1.634 1.560 1.590 288,182 -0.02(-1.24%)
Jul 21, 2023 1.530 1.670 1.530 1.610 695,946 +0.06(+3.87%)
Jul 20, 2023 1.680 1.690 1.535 1.550 794,043 -0.13(-7.74%)
Jul 19, 2023 1.670 1.720 1.610 1.680 398,990 +0.02(+1.20%)
Jul 18, 2023 1.700 1.718 1.600 1.660 483,798 -0.02(-1.19%)
Jul 17, 2023 1.650 1.750 1.632 1.680 552,720 +0.06(+3.70%)
Jul 14, 2023 1.810 1.860 1.580 1.620 1,127,768 -0.20(-10.99%)
Jul 13, 2023 1.830 1.890 1.780 1.820 1,714,691 +0.02(+1.11%)
Jul 12, 2023 1.750 1.880 1.740 1.800 1,180,088 +0.06(+3.45%)
Jul 11, 2023 1.740 1.780 1.720 1.740 1,022,624 +0.00(+0.00%)
Jul 10, 2023 1.740 1.810 1.700 1.740 616,021 +0.00(+0.00%)
Jul 07, 2023 1.710 1.800 1.680 1.740 901,896 +0.02(+1.16%)
Jul 06, 2023 1.810 1.810 1.690 1.720 545,001 -0.02(-1.15%)
Jul 05, 2023 1.720 1.810 1.580 1.740 1,452,293 +0.04(+2.35%)
Jul 03, 2023 1.660 1.730 1.660 1.700 279,235 +0.02(+1.19%)
Jun 30, 2023 1.710 1.740 1.650 1.680 611,954 -0.03(-1.75%)
Jun 29, 2023 1.750 1.750 1.685 1.710 427,169 -0.04(-2.29%)
Jun 28, 2023 1.740 1.785 1.680 1.750 858,456 +0.02(+1.16%)
Jun 27, 2023 1.850 1.850 1.630 1.730 1,363,838 -0.11(-5.98%)
Jun 26, 2023 1.720 1.890 1.690 1.840 2,277,651 +0.15(+8.88%)
Jun 23, 2023 1.580 1.750 1.500 1.690 1,231,835 +0.11(+6.96%)
Jun 22, 2023 1.520 1.600 1.480 1.580 785,013 +0.08(+5.33%)
Jun 21, 2023 1.510 1.520 1.410 1.500 562,989 +0.02(+1.35%)
Jun 20, 2023 1.430 1.480 1.390 1.480 747,803 +0.06(+4.23%)
Jun 16, 2023 1.500 1.550 1.350 1.420 1,529,866 -0.09(-5.96%)
Jun 15, 2023 1.340 1.580 1.302 1.510 3,347,654 +0.54(+56.30%)
May 08, 2023 0.9895 1.010 0.9511 0.9661 210,351 -0.02(-2.20%)
May 05, 2023 0.9441 0.9878 0.9100 0.9878 191,148 +0.08(+8.80%)
May 04, 2023 0.9600 0.9799 0.9000 0.9079 413,547 -0.05(-4.98%)
May 03, 2023 1.000 1.030 0.9400 0.9555 299,221 -0.04(-4.03%)
May 02, 2023 1.020 1.030 0.9950 0.9956 150,585 -0.04(-4.27%)
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.