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

Rent The Runway Inc Cl A (NQ: RENT )

12.38 +2.23 (+21.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 9.650 11.50 9.530 10.15 286,163 +0.28(+2.84%)
Apr 29, 2024 10.78 11.25 9.350 9.870 220,402 -1.13(-10.27%)
Apr 26, 2024 11.37 11.75 10.90 11.00 101,085 -0.54(-4.68%)
Apr 25, 2024 11.63 11.72 10.80 11.54 125,992 -0.53(-4.39%)
Apr 24, 2024 11.82 12.08 11.51 12.07 80,071 +0.16(+1.34%)
Apr 23, 2024 11.32 12.60 11.31 11.91 234,905 +0.55(+4.84%)
Apr 22, 2024 12.60 13.36 11.10 11.36 368,886 -0.99(-8.02%)
Apr 19, 2024 12.01 12.79 10.61 12.35 476,487 +1.07(+9.49%)
Apr 18, 2024 11.88 12.70 10.01 11.28 594,107 -1.12(-9.03%)
Apr 17, 2024 12.67 13.69 11.50 12.40 554,177 -0.17(-1.35%)
Apr 16, 2024 14.15 17.69 12.27 12.57 1,829,313 -2.15(-14.61%)
Apr 15, 2024 21.99 22.39 13.88 14.72 3,605,544 -4.51(-23.45%)
Apr 12, 2024 18.73 28.90 18.00 19.23 23,059,596 -0.15(-0.77%)
Apr 11, 2024 9.780 24.13 9.780 19.38 45,713,324 +11.98(+161.89%)
Apr 10, 2024 5.370 8.250 5.100 7.400 4,372,078 +1.97(+36.28%)
Apr 09, 2024 5.340 6.280 5.020 5.430 105,415 +0.15(+2.84%)
Apr 08, 2024 4.780 5.430 4.710 5.280 71,928 +0.50(+10.46%)
Apr 05, 2024 5.280 5.280 4.460 4.780 101,327 -0.54(-10.15%)
Apr 04, 2024 5.980 5.980 5.180 5.320 110,999 -0.56(-9.52%)
Apr 03, 2024 6.220 6.770 5.570 5.880 80,189 +5.56(+1737.50%)
Apr 02, 2024 0.3512 0.3612 0.3170 0.3200 520,391 -0.04(-11.63%)
Apr 01, 2024 0.3400 0.3700 0.3400 0.3621 496,281 +0.02(+4.83%)
Mar 28, 2024 0.3519 0.3560 0.3375 0.3454 733,365 +0.00(+0.99%)
Mar 27, 2024 0.3450 0.3459 0.3266 0.3420 882,590 +0.00(+0.00%)
Mar 26, 2024 0.3500 0.3520 0.3364 0.3420 353,168 +0.00(+0.00%)
Mar 25, 2024 0.3570 0.3669 0.3401 0.3420 246,287 -0.01(-3.01%)
Mar 22, 2024 0.3677 0.3677 0.3362 0.3526 318,394 -0.02(-4.63%)
Mar 21, 2024 0.3500 0.3700 0.3418 0.3697 172,680 +0.02(+4.61%)
Mar 20, 2024 0.3390 0.4000 0.3361 0.3534 426,614 +0.00(+1.12%)
Mar 19, 2024 0.3500 0.3519 0.3250 0.3495 350,810 -0.00(-0.03%)
Mar 18, 2024 0.3800 0.3800 0.3330 0.3496 897,754 -0.02(-5.90%)
Mar 15, 2024 0.3669 0.3777 0.3470 0.3715 688,695 +0.01(+1.36%)
Mar 14, 2024 0.3700 0.3706 0.3540 0.3665 273,505 -0.00(-0.11%)
Mar 13, 2024 0.3700 0.3790 0.3600 0.3669 202,011 +0.00(+0.44%)
Mar 12, 2024 0.3700 0.3720 0.3600 0.3653 429,488 -0.01(-1.70%)
Mar 11, 2024 0.3791 0.3791 0.3524 0.3716 425,896 +0.01(+3.28%)
Mar 08, 2024 0.3777 0.4000 0.3590 0.3598 283,984 +0.00(+0.00%)
Mar 07, 2024 0.3777 0.4100 0.3593 0.3598 523,860 +0.00(+0.00%)
Mar 06, 2024 0.3700 0.4200 0.3100 0.3598 2,078,172 -0.01(-1.61%)
Mar 05, 2024 0.3700 0.3894 0.3535 0.3657 588,501 -0.01(-2.35%)
Mar 04, 2024 0.4000 0.4000 0.3700 0.3745 785,785 -0.01(-3.25%)
Mar 01, 2024 0.4000 0.4059 0.3773 0.3871 714,214 -0.02(-4.66%)
Feb 29, 2024 0.4100 0.4300 0.4001 0.4060 336,033 -0.00(-1.07%)
Feb 28, 2024 0.4140 0.4300 0.4000 0.4104 1,672,769 -0.00(-0.92%)
Feb 27, 2024 0.3989 0.4188 0.3901 0.4142 527,142 +0.00(+1.02%)
Feb 26, 2024 0.4100 0.4200 0.3901 0.4100 626,090 -0.00(-0.63%)
Feb 23, 2024 0.4600 0.4650 0.4126 0.4126 519,852 -0.02(-5.35%)
Feb 22, 2024 0.4476 0.4748 0.4300 0.4359 633,037 -0.01(-1.16%)
Feb 21, 2024 0.4700 0.4950 0.4300 0.4410 1,292,656 -0.03(-6.17%)
Feb 20, 2024 0.5000 0.5100 0.4671 0.4700 877,842 -0.02(-4.28%)
Feb 16, 2024 0.5100 0.5400 0.4900 0.4910 273,450 -0.02(-4.60%)
Feb 15, 2024 0.4957 0.5350 0.4957 0.5147 377,611 +0.00(+0.72%)
Feb 14, 2024 0.5000 0.5400 0.4825 0.5110 235,633 +0.02(+4.50%)
Feb 13, 2024 0.4981 0.5300 0.4810 0.4890 323,640 -0.02(-4.77%)
Feb 12, 2024 0.5100 0.5602 0.5040 0.5135 301,244 -0.01(-1.70%)
Feb 09, 2024 0.5500 0.5600 0.5224 0.5224 484,663 -0.01(-2.59%)
Feb 08, 2024 0.4950 0.5849 0.4922 0.5363 528,160 +0.03(+5.16%)
Feb 07, 2024 0.5291 0.5608 0.4913 0.5100 262,630 -0.02(-3.95%)
Feb 06, 2024 0.4846 0.5741 0.4800 0.5310 314,069 +0.03(+5.15%)
Feb 05, 2024 0.5501 0.5726 0.4700 0.5050 1,628,514 -0.02(-3.83%)
Feb 02, 2024 0.6000 0.6080 0.5200 0.5251 1,193,241 -0.08(-13.16%)
Feb 01, 2024 0.6240 0.6634 0.5810 0.6047 271,697 -0.01(-1.55%)
Jan 31, 2024 0.6366 0.6500 0.6140 0.6142 197,927 -0.03(-4.45%)
Jan 30, 2024 0.6100 0.6788 0.5858 0.6428 441,316 +0.04(+5.90%)
Jan 29, 2024 0.5811 0.6136 0.5702 0.6070 201,385 +0.01(+2.05%)
Jan 26, 2024 0.5800 0.6300 0.5710 0.5948 260,439 +0.02(+2.78%)
Jan 25, 2024 0.5953 0.6273 0.5700 0.5787 251,324 -0.02(-3.73%)
Jan 24, 2024 0.5900 0.6400 0.5740 0.6011 842,385 +0.03(+4.90%)
Jan 23, 2024 0.6037 0.6300 0.5631 0.5730 173,921 -0.03(-4.50%)
Jan 22, 2024 0.5600 0.6238 0.5500 0.6000 689,113 +0.02(+3.41%)
Jan 19, 2024 0.5700 0.6332 0.5530 0.5802 755,581 -0.00(-0.19%)
Jan 18, 2024 0.5059 0.6176 0.4900 0.5813 1,719,102 +0.09(+17.96%)
Jan 17, 2024 0.5500 0.5700 0.4881 0.4928 918,336 -0.04(-7.18%)
Jan 16, 2024 0.6900 0.6990 0.5200 0.5309 1,005,934 -0.16(-23.06%)
Jan 12, 2024 0.7000 0.7590 0.6400 0.6900 935,900 -0.01(-0.83%)
Jan 11, 2024 0.7300 0.7800 0.6840 0.6958 1,108,083 -0.04(-5.24%)
Jan 10, 2024 0.6700 0.7900 0.6700 0.7343 2,584,643 +0.07(+10.90%)
Jan 09, 2024 0.5500 0.7960 0.5500 0.6621 7,889,761 +0.10(+17.77%)
Jan 08, 2024 0.4600 0.6100 0.4405 0.5622 4,457,098 +0.11(+23.02%)
Jan 05, 2024 0.4541 0.4686 0.4310 0.4570 688,384 +0.02(+4.79%)
Jan 04, 2024 0.4862 0.4862 0.4200 0.4361 1,270,584 -0.03(-7.00%)
Jan 03, 2024 0.5000 0.5120 0.4402 0.4689 717,262 -0.02(-3.12%)
Jan 02, 2024 0.5538 0.5598 0.4840 0.4840 567,063 -0.04(-8.25%)
Dec 29, 2023 0.6000 0.6000 0.5000 0.5275 1,449,655 -0.06(-10.03%)
Dec 28, 2023 0.6000 0.6000 0.5755 0.5863 730,802 -0.02(-3.51%)
Dec 27, 2023 0.6640 0.6850 0.5926 0.6076 742,550 -0.05(-8.11%)
Dec 26, 2023 0.6700 0.6800 0.6373 0.6612 344,400 -0.01(-1.62%)
Dec 22, 2023 0.6575 0.7000 0.6575 0.6721 447,354 -0.01(-1.21%)
Dec 21, 2023 0.6800 0.7000 0.6500 0.6803 571,949 +0.00(+0.09%)
Dec 20, 2023 0.6765 0.7000 0.6700 0.6797 364,398 +0.00(+0.59%)
Dec 19, 2023 0.7700 0.7900 0.6750 0.6757 889,329 -0.08(-10.92%)
Dec 18, 2023 0.7970 0.8379 0.7273 0.7585 1,112,100 -0.06(-7.39%)
Dec 15, 2023 0.8375 0.8500 0.7920 0.8190 962,920 +0.00(+0.00%)
Dec 14, 2023 0.7700 0.8400 0.7720 0.8190 832,959 +0.04(+4.62%)
Dec 13, 2023 0.7811 0.8263 0.7000 0.7828 998,432 +0.00(+0.13%)
Dec 12, 2023 0.7600 0.8500 0.7100 0.7818 1,558,549 -0.02(-2.27%)
Dec 11, 2023 0.6200 0.9292 0.6100 0.8000 4,029,613 +0.17(+26.44%)
Dec 08, 2023 0.6500 0.6700 0.6100 0.6327 747,543 +0.01(+1.23%)
Dec 07, 2023 0.6000 0.7200 0.5930 0.6250 1,307,630 -0.00(-0.51%)
Dec 06, 2023 0.6000 0.6656 0.4800 0.6282 4,626,394 -0.04(-5.92%)
Dec 05, 2023 0.6300 0.7167 0.6202 0.6677 1,346,376 +0.05(+7.97%)
Dec 04, 2023 0.6006 0.6396 0.6006 0.6184 1,451,198 +0.03(+4.81%)
Dec 01, 2023 0.5656 0.6000 0.5401 0.5900 525,540 +0.05(+9.52%)
Nov 30, 2023 0.5822 0.6200 0.5250 0.5387 591,775 -0.05(-8.63%)
Nov 29, 2023 0.5899 0.6000 0.5600 0.5896 231,396 +0.00(+0.48%)
Nov 28, 2023 0.5938 0.6100 0.5735 0.5868 202,500 -0.01(-1.69%)
Nov 27, 2023 0.5899 0.6200 0.5850 0.5969 455,089 -0.00(-0.35%)
Nov 24, 2023 0.5577 0.6000 0.5408 0.5990 244,299 +0.04(+7.17%)
Nov 22, 2023 0.5797 0.5995 0.5400 0.5589 264,396 -0.00(-0.39%)
Nov 21, 2023 0.6000 0.6000 0.5520 0.5611 237,723 -0.02(-3.41%)
Nov 20, 2023 0.6157 0.6200 0.5600 0.5809 539,674 -0.01(-0.94%)
Nov 17, 2023 0.5650 0.6481 0.5522 0.5864 460,537 +0.04(+7.64%)
Nov 16, 2023 0.5735 0.5847 0.5300 0.5448 239,317 -0.03(-4.54%)
Nov 15, 2023 0.6010 0.6549 0.5707 0.5707 549,045 -0.02(-3.06%)
Nov 14, 2023 0.5450 0.6083 0.5411 0.5887 834,719 +0.06(+10.64%)
Nov 13, 2023 0.5026 0.5460 0.4756 0.5321 346,881 +0.03(+6.42%)
Nov 10, 2023 0.4800 0.5100 0.4311 0.5000 677,915 +0.04(+8.93%)
Nov 09, 2023 0.4971 0.4971 0.4507 0.4590 975,533 -0.02(-4.87%)
Nov 08, 2023 0.4893 0.5487 0.4739 0.4825 329,838 -0.02(-3.17%)
Nov 07, 2023 0.4929 0.5061 0.4764 0.4983 200,619 +0.00(+0.06%)
Nov 06, 2023 0.5100 0.5455 0.4800 0.4980 425,465 -0.00(-0.44%)
Nov 03, 2023 0.4432 0.5500 0.4432 0.5002 669,549 +0.05(+10.08%)
Nov 02, 2023 0.5108 0.5450 0.4400 0.4544 1,072,914 -0.05(-9.79%)
Nov 01, 2023 0.5305 0.5600 0.5000 0.5037 341,570 -0.03(-6.18%)
Oct 31, 2023 0.5279 0.5541 0.5130 0.5369 428,324 +0.01(+1.24%)
Oct 30, 2023 0.5600 0.5591 0.5213 0.5303 259,133 -0.01(-1.56%)
Oct 27, 2023 0.6000 0.6012 0.5200 0.5387 735,895 -0.05(-8.06%)
Oct 26, 2023 0.6200 0.6400 0.5705 0.5859 333,505 -0.04(-6.06%)
Oct 25, 2023 0.6500 0.6700 0.6100 0.6237 196,417 -0.02(-2.44%)
Oct 24, 2023 0.6100 0.6507 0.6100 0.6393 353,180 +0.04(+5.93%)
Oct 23, 2023 0.6100 0.6200 0.5720 0.6035 322,193 -0.00(-0.10%)
Oct 20, 2023 0.6214 0.6398 0.5921 0.6041 269,054 -0.01(-1.37%)
Oct 19, 2023 0.6473 0.6486 0.6100 0.6125 143,079 -0.02(-2.61%)
Oct 18, 2023 0.6856 0.6856 0.6000 0.6289 263,680 -0.05(-6.73%)
Oct 17, 2023 0.6400 0.6998 0.6381 0.6743 434,423 +0.03(+5.28%)
Oct 16, 2023 0.5770 0.6431 0.5629 0.6405 521,193 +0.05(+7.61%)
Oct 13, 2023 0.6180 0.6447 0.5800 0.5952 682,388 -0.03(-4.94%)
Oct 12, 2023 0.6367 0.6695 0.6111 0.6261 925,202 -0.04(-5.65%)
Oct 11, 2023 0.6800 0.7226 0.6301 0.6636 513,381 -0.01(-1.16%)
Oct 10, 2023 0.6485 0.7057 0.6485 0.6714 385,252 +0.02(+3.45%)
Oct 09, 2023 0.6843 0.7000 0.6400 0.6490 438,197 -0.03(-4.56%)
Oct 06, 2023 0.6700 0.7000 0.6600 0.6800 400,559 +0.01(+1.04%)
Oct 05, 2023 0.7615 0.7615 0.6659 0.6730 658,039 -0.07(-8.83%)
Oct 04, 2023 0.7750 0.7777 0.7039 0.7382 580,286 +0.02(+3.45%)
Oct 03, 2023 0.7300 0.7520 0.6865 0.7136 853,695 -0.01(-0.89%)
Oct 02, 2023 0.7000 0.7532 0.6950 0.7200 696,630 +0.04(+5.79%)
Sep 29, 2023 0.6900 0.7169 0.6580 0.6806 990,130 +0.00(+0.09%)
Sep 28, 2023 0.7000 0.7160 0.6731 0.6800 1,291,416 -0.02(-3.22%)
Sep 27, 2023 0.7100 0.7470 0.6800 0.7026 622,298 +0.00(+0.52%)
Sep 26, 2023 0.7500 0.7833 0.6800 0.6990 660,408 -0.04(-5.77%)
Sep 25, 2023 0.7300 0.7456 0.7364 0.7418 681,658 +0.02(+2.06%)
Sep 22, 2023 0.7600 0.7776 0.7251 0.7268 450,832 -0.04(-4.68%)
Sep 21, 2023 0.7980 0.8373 0.7600 0.7625 954,200 -0.04(-4.75%)
Sep 20, 2023 0.8660 0.8780 0.8000 0.8005 450,102 -0.05(-5.96%)
Sep 19, 2023 0.8250 0.8744 0.8080 0.8512 663,516 +0.03(+3.38%)
Sep 18, 2023 0.8701 0.8701 0.7802 0.8234 1,649,455 -0.04(-4.26%)
Sep 15, 2023 0.8998 0.9094 0.8600 0.8600 988,408 -0.04(-4.19%)
Sep 14, 2023 0.8854 0.9100 0.8700 0.8976 891,341 +0.01(+0.85%)
Sep 13, 2023 0.9100 0.9399 0.8720 0.8900 945,347 -0.00(-0.34%)
Sep 12, 2023 0.9200 0.9600 0.8810 0.8930 1,107,620 -0.06(-6.00%)
Sep 11, 2023 0.9300 0.9800 0.8700 0.9500 3,287,687 -0.03(-3.07%)
Sep 08, 2023 1.070 1.100 0.8600 0.9801 7,580,279 -0.38(-27.93%)
Sep 07, 2023 1.350 1.415 1.260 1.360 1,470,539 +0.00(+0.00%)
Sep 06, 2023 1.480 1.500 1.320 1.360 1,092,001 -0.10(-6.85%)
Sep 05, 2023 1.460 1.600 1.400 1.460 2,123,039 +0.03(+2.10%)
Sep 01, 2023 1.410 1.470 1.410 1.430 396,727 +0.05(+3.62%)
Aug 31, 2023 1.420 1.425 1.380 1.380 281,292 -0.03(-2.13%)
Aug 30, 2023 1.430 1.440 1.390 1.410 448,714 -0.03(-2.08%)
Aug 29, 2023 1.390 1.460 1.365 1.440 432,840 +0.05(+3.60%)
Aug 28, 2023 1.310 1.420 1.300 1.390 722,702 +0.09(+6.92%)
Aug 25, 2023 1.330 1.330 1.250 1.300 561,402 -0.01(-0.76%)
Aug 24, 2023 1.350 1.365 1.300 1.310 290,490 -0.03(-2.24%)
Aug 23, 2023 1.350 1.350 1.290 1.340 349,430 +0.00(+0.00%)
Aug 22, 2023 1.340 1.360 1.300 1.340 292,209 +0.00(+0.00%)
Aug 21, 2023 1.360 1.360 1.280 1.340 449,373 -0.01(-0.74%)
Aug 18, 2023 1.320 1.400 1.310 1.350 426,803 -0.01(-0.74%)
Aug 17, 2023 1.390 1.400 1.340 1.360 796,389 -0.02(-1.45%)
Aug 16, 2023 1.460 1.460 1.355 1.380 885,376 -0.08(-5.48%)
Aug 15, 2023 1.530 1.540 1.440 1.460 562,423 -0.07(-4.58%)
Aug 14, 2023 1.560 1.560 1.507 1.530 308,962 -0.02(-1.29%)
Aug 11, 2023 1.550 1.565 1.500 1.550 364,040 +0.00(+0.00%)
Aug 10, 2023 1.510 1.600 1.508 1.550 630,326 +0.05(+3.33%)
Aug 09, 2023 1.560 1.590 1.490 1.500 746,034 -0.05(-3.23%)
Aug 08, 2023 1.590 1.590 1.510 1.550 528,557 -0.06(-3.73%)
Aug 07, 2023 1.650 1.650 1.540 1.610 613,214 -0.05(-3.01%)
Aug 04, 2023 1.660 1.690 1.500 1.660 735,752 -0.01(-0.60%)
Aug 03, 2023 1.640 1.700 1.640 1.670 315,245 -0.03(-1.76%)
Aug 02, 2023 1.750 1.780 1.610 1.700 1,348,238 -0.09(-5.03%)
Aug 01, 2023 1.850 1.850 1.750 1.790 706,400 -0.06(-3.24%)
Jul 31, 2023 1.830 1.910 1.810 1.850 878,221 +0.04(+2.21%)
Jul 28, 2023 1.790 1.840 1.770 1.810 465,016 +0.05(+2.84%)
Jul 27, 2023 1.840 1.860 1.750 1.760 1,009,757 -0.04(-2.22%)
Jul 26, 2023 1.830 1.855 1.790 1.800 539,362 -0.03(-1.64%)
Jul 25, 2023 1.830 1.850 1.780 1.830 488,228 -0.02(-1.08%)
Jul 24, 2023 1.900 1.910 1.820 1.850 343,022 -0.02(-1.07%)
Jul 21, 2023 1.840 1.920 1.835 1.870 602,381 +0.05(+2.75%)
Jul 20, 2023 1.860 1.860 1.780 1.820 626,983 -0.04(-2.15%)
Jul 19, 2023 1.810 1.900 1.810 1.860 456,420 +0.02(+1.09%)
Jul 18, 2023 1.830 1.880 1.806 1.840 421,088 +0.01(+0.55%)
Jul 17, 2023 1.830 1.880 1.800 1.830 397,360 +0.01(+0.55%)
Jul 14, 2023 1.860 1.870 1.760 1.820 789,035 -0.03(-1.62%)
Jul 13, 2023 1.930 1.970 1.840 1.850 1,193,461 -0.08(-4.15%)
Jul 12, 2023 1.940 2.002 1.920 1.930 540,556 +0.00(+0.00%)
Jul 11, 2023 1.900 1.930 1.850 1.930 539,475 +0.06(+3.21%)
Jul 10, 2023 1.870 1.940 1.850 1.870 791,771 -0.01(-0.53%)
Jul 07, 2023 1.870 1.930 1.830 1.880 470,036 +0.03(+1.62%)
Jul 06, 2023 1.940 1.964 1.810 1.850 630,323 -0.14(-7.04%)
Jul 05, 2023 2.010 2.030 1.940 1.990 694,883 -0.05(-2.45%)
Jul 03, 2023 1.990 2.040 1.955 2.040 564,664 +0.06(+3.03%)
Jun 30, 2023 2.070 2.070 1.950 1.980 689,068 -0.01(-0.50%)
Jun 29, 2023 1.950 2.050 1.940 1.990 621,142 +0.05(+2.58%)
Jun 28, 2023 1.950 2.029 1.905 1.940 1,058,031 -0.01(-0.51%)
Jun 27, 2023 2.075 2.075 1.930 1.950 1,147,129 -0.07(-3.47%)
Jun 26, 2023 2.070 2.110 2.020 2.020 910,877 -0.04(-1.94%)
Jun 23, 2023 2.100 2.180 2.050 2.060 2,781,925 -0.07(-3.29%)
Jun 22, 2023 2.120 2.240 2.050 2.130 826,940 -0.03(-1.39%)
Jun 21, 2023 2.220 2.220 2.090 2.160 881,061 -0.04(-1.82%)
Jun 20, 2023 2.240 2.280 2.160 2.200 727,386 -0.03(-1.35%)
Jun 16, 2023 2.550 2.560 2.230 2.230 1,335,661 -0.31(-12.20%)
Jun 15, 2023 2.400 2.540 2.260 2.540 913,953 +0.14(+5.83%)
Jun 14, 2023 2.230 2.580 2.190 2.400 2,160,498 +0.21(+9.59%)
Jun 13, 2023 2.130 2.240 2.058 2.190 1,278,453 +0.06(+3.06%)
Jun 12, 2023 2.180 2.210 2.110 2.125 746,885 -0.06(-2.52%)
Jun 09, 2023 2.450 2.460 2.150 2.180 1,471,090 -0.26(-10.84%)
Jun 08, 2023 2.570 2.570 2.220 2.445 2,147,132 -0.35(-12.68%)
Jun 07, 2023 2.480 2.900 2.480 2.800 1,980,734 +0.32(+12.90%)
Jun 06, 2023 2.090 2.580 2.078 2.480 1,877,194 +0.39(+18.66%)
Jun 05, 2023 2.120 2.120 2.000 2.090 1,070,494 -0.02(-0.95%)
Jun 02, 2023 2.020 2.190 2.010 2.110 1,043,887 +0.11(+5.50%)
Jun 01, 2023 2.000 2.060 1.960 2.000 658,506 -0.01(-0.50%)
May 31, 2023 2.000 2.040 1.910 2.010 464,399 +0.01(+0.50%)
May 30, 2023 2.080 2.185 2.000 2.000 757,909 -0.08(-3.61%)
May 26, 2023 2.130 2.130 2.040 2.075 499,629 +0.03(+1.22%)
May 25, 2023 2.400 2.400 2.015 2.050 566,755 -0.32(-13.50%)
May 24, 2023 2.550 2.550 2.320 2.370 531,938 -0.14(-5.58%)
May 23, 2023 2.550 2.770 2.490 2.510 509,477 -0.01(-0.40%)
May 22, 2023 2.520 2.615 2.445 2.520 347,186 +0.05(+2.02%)
May 19, 2023 2.650 2.650 2.401 2.470 391,456 -0.16(-6.08%)
May 18, 2023 2.350 2.640 2.320 2.630 513,202 +0.32(+13.85%)
May 17, 2023 2.280 2.335 2.240 2.310 224,237 +0.04(+1.76%)
May 16, 2023 2.360 2.360 2.270 2.270 216,108 -0.05(-2.16%)
May 15, 2023 2.300 2.335 2.240 2.320 305,979 +0.05(+2.20%)
May 12, 2023 2.360 2.410 2.250 2.270 202,112 -0.11(-4.62%)
May 11, 2023 2.360 2.405 2.330 2.380 313,159 +0.01(+0.42%)
May 10, 2023 2.430 2.470 2.320 2.370 330,209 +0.00(+0.00%)
May 09, 2023 2.410 2.410 2.330 2.370 169,351 -0.05(-2.07%)
May 08, 2023 2.370 2.445 2.335 2.420 305,569 +0.03(+1.26%)
May 05, 2023 2.250 2.430 2.192 2.390 524,066 +0.21(+9.63%)
May 04, 2023 2.240 2.250 2.145 2.180 611,635 -0.08(-3.54%)
May 03, 2023 2.310 2.320 2.225 2.260 558,153 -0.03(-1.09%)
May 02, 2023 2.590 2.640 2.260 2.285 661,290 -0.29(-11.43%)
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.