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

Onfolio Holdings Inc. - Common Stock (NQ: ONFO )

0.5290 -0.0010 (-0.19%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 2, 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 0.6000 0.6000 0.5300 0.5510 71,474 -0.03(-4.65%)
Apr 29, 2024 0.5700 0.6000 0.5450 0.5779 128,587 +0.04(+7.02%)
Apr 26, 2024 0.5680 0.5695 0.5176 0.5400 55,394 -0.03(-5.10%)
Apr 25, 2024 0.5900 0.6100 0.5300 0.5690 222,446 -0.03(-4.45%)
Apr 24, 2024 0.5000 0.6198 0.4520 0.5955 1,052,158 +0.11(+21.53%)
Apr 23, 2024 0.5900 0.7400 0.4760 0.4900 1,294,563 -0.12(-19.51%)
Apr 22, 2024 0.4880 0.6585 0.4700 0.6088 7,346,383 +0.17(+38.68%)
Apr 19, 2024 0.4700 0.4769 0.4200 0.4390 59,498 -0.02(-4.54%)
Apr 18, 2024 0.3999 0.4600 0.3998 0.4599 74,403 +0.07(+18.26%)
Apr 17, 2024 0.4200 0.4210 0.3889 0.3889 2,730 -0.04(-8.47%)
Apr 16, 2024 0.4250 0.4385 0.4129 0.4249 9,119 +0.02(+6.04%)
Apr 15, 2024 0.4100 0.4204 0.4002 0.4007 11,111 -0.02(-4.02%)
Apr 12, 2024 0.4175 0.4175 0.4175 0.4175 12,819 +0.01(+3.01%)
Apr 11, 2024 0.4003 0.4203 0.4003 0.4053 3,177 -0.00(-0.49%)
Apr 10, 2024 0.4399 0.4400 0.4001 0.4073 43,816 +0.01(+1.82%)
Apr 09, 2024 0.4039 0.4399 0.4000 0.4000 6,225 +0.00(+0.00%)
Apr 08, 2024 0.4250 0.4475 0.4000 0.4000 4,871 +0.01(+1.78%)
Apr 05, 2024 0.4200 0.4200 0.3900 0.3930 46,851 -0.02(-5.64%)
Apr 04, 2024 0.4500 0.4505 0.3930 0.4165 72,501 -0.02(-5.34%)
Apr 03, 2024 0.4600 0.4673 0.4400 0.4400 1,877 +0.00(+0.23%)
Apr 02, 2024 0.4500 0.4500 0.4052 0.4390 149,329 -0.01(-2.44%)
Apr 01, 2024 0.4800 0.4825 0.4499 0.4500 111,253 -0.03(-6.29%)
Mar 28, 2024 0.4431 0.5000 0.4431 0.4802 30,991 +0.03(+7.45%)
Mar 27, 2024 0.4510 0.4685 0.4469 0.4469 122,651 -0.02(-3.89%)
Mar 26, 2024 0.4939 0.5200 0.4650 0.4650 35,517 -0.01(-1.11%)
Mar 25, 2024 0.4900 0.4900 0.4702 0.4702 14,924 +0.01(+2.00%)
Mar 22, 2024 0.5000 0.5000 0.4500 0.4610 19,253 -0.04(-7.80%)
Mar 21, 2024 0.5200 0.5300 0.5000 0.5000 31,599 -0.05(-9.09%)
Mar 20, 2024 0.5500 0.5800 0.5348 0.5500 24,472 +0.03(+5.77%)
Mar 19, 2024 0.4500 0.5950 0.4500 0.5200 52,635 +0.08(+17.67%)
Mar 18, 2024 0.4468 0.4500 0.4400 0.4419 11,727 -0.01(-1.58%)
Mar 15, 2024 0.4392 0.4490 0.4392 0.4490 47,312 +0.01(+2.63%)
Mar 14, 2024 0.4401 0.4499 0.4365 0.4375 12,711 -0.01(-2.78%)
Mar 13, 2024 0.4400 0.4550 0.4400 0.4500 15,902 +0.01(+2.27%)
Mar 12, 2024 0.4685 0.4685 0.4384 0.4400 22,809 -0.03(-7.31%)
Mar 11, 2024 0.4800 0.4800 0.4500 0.4747 47,448 -0.01(-1.10%)
Mar 08, 2024 0.4900 0.5000 0.4800 0.4800 16,239 -0.01(-2.04%)
Mar 07, 2024 0.4900 0.4910 0.4900 0.4900 819 +0.00(+0.00%)
Mar 06, 2024 0.4810 0.5034 0.4800 0.4900 13,822 +0.01(+2.06%)
Mar 05, 2024 0.4860 0.5280 0.4800 0.4801 18,602 +0.00(+0.02%)
Mar 04, 2024 0.5089 0.5089 0.4800 0.4800 17,785 -0.03(-5.70%)
Mar 01, 2024 0.4900 0.5138 0.4900 0.5090 14,967 +0.03(+6.04%)
Feb 29, 2024 0.4900 0.4900 0.4800 0.4800 38,129 -0.01(-2.26%)
Feb 28, 2024 0.5029 0.5030 0.4911 0.4911 3,164 -0.01(-2.56%)
Feb 27, 2024 0.4900 0.5188 0.4900 0.5040 17,290 +0.00(+0.80%)
Feb 26, 2024 0.5200 0.5200 0.4959 0.5000 9,203 +0.01(+1.40%)
Feb 23, 2024 0.5400 0.5400 0.4780 0.4931 10,697 +0.01(+2.24%)
Feb 22, 2024 0.5100 0.5100 0.4823 0.4823 2,568 -0.03(-5.06%)
Feb 21, 2024 0.5288 0.5288 0.4988 0.5080 34,573 +0.00(+0.69%)
Feb 20, 2024 0.5372 0.5389 0.4871 0.5045 24,350 +0.00(+0.88%)
Feb 16, 2024 0.5000 0.5156 0.4952 0.5001 17,009 +0.00(+0.02%)
Feb 15, 2024 0.5110 0.5149 0.4951 0.5000 7,035 -0.03(-5.66%)
Feb 14, 2024 0.5201 0.5599 0.4975 0.5300 28,476 +0.01(+1.81%)
Feb 13, 2024 0.6369 0.6369 0.5200 0.5206 14,421 -0.02(-3.77%)
Feb 12, 2024 0.5300 0.5800 0.5100 0.5410 3,301 +0.03(+6.08%)
Feb 09, 2024 0.5051 0.5257 0.5051 0.5100 18,545 -0.03(-5.47%)
Feb 08, 2024 0.5200 0.5500 0.5200 0.5395 16,389 -0.04(-6.98%)
Feb 07, 2024 0.5581 0.5900 0.5050 0.5800 13,550 +0.03(+6.21%)
Feb 06, 2024 0.5898 0.5900 0.5200 0.5461 2,008 -0.04(-7.41%)
Feb 05, 2024 0.5050 0.5900 0.5050 0.5898 14,014 +0.08(+16.77%)
Feb 02, 2024 0.5527 0.5800 0.5051 0.5051 2,410 -0.04(-6.48%)
Feb 01, 2024 0.5500 0.5500 0.5401 0.5401 764 -0.00(-0.02%)
Jan 31, 2024 0.5540 0.5700 0.5310 0.5402 1,664 +0.01(+1.75%)
Jan 30, 2024 0.5301 0.5700 0.5283 0.5309 27,004 +0.00(+0.45%)
Jan 29, 2024 0.5453 0.5453 0.5212 0.5285 4,614 -0.01(-2.31%)
Jan 26, 2024 0.5110 0.6100 0.5110 0.5410 11,290 +0.03(+5.95%)
Jan 25, 2024 0.5207 0.5500 0.5106 0.5106 2,410 +0.00(+0.02%)
Jan 24, 2024 0.5174 0.5184 0.5100 0.5105 4,902 -0.02(-3.68%)
Jan 23, 2024 0.5775 0.5775 0.5275 0.5300 3,811 -0.02(-3.64%)
Jan 22, 2024 0.5200 0.5852 0.5200 0.5500 3,087 -0.00(-0.11%)
Jan 19, 2024 0.5302 0.5506 0.5302 0.5506 34,897 -0.02(-2.91%)
Jan 18, 2024 0.5610 0.5671 0.5152 0.5671 34,967 -0.00(-0.14%)
Jan 17, 2024 0.5820 0.5888 0.5600 0.5679 18,614 -0.01(-2.42%)
Jan 16, 2024 0.6000 0.6085 0.5798 0.5820 4,576 -0.03(-4.59%)
Jan 12, 2024 0.5829 0.6200 0.5829 0.6100 1,477 +0.03(+4.65%)
Jan 11, 2024 0.6030 0.6030 0.5829 0.5829 1,999 -0.05(-7.40%)
Jan 10, 2024 0.6300 0.6300 0.5900 0.6295 6,057 +0.03(+5.18%)
Jan 09, 2024 0.5533 0.6000 0.5533 0.5985 9,754 +0.05(+8.82%)
Jan 08, 2024 0.5500 0.5904 0.5450 0.5500 18,012 -0.01(-1.79%)
Jan 05, 2024 0.5800 0.6100 0.5583 0.5600 7,163 -0.03(-4.76%)
Jan 04, 2024 0.5300 0.6900 0.4980 0.5880 245,806 +0.03(+5.91%)
Jan 03, 2024 0.5450 0.5599 0.5450 0.5552 9,186 -0.01(-1.84%)
Jan 02, 2024 0.4969 0.5656 0.4969 0.5656 30,119 +0.06(+10.90%)
Dec 29, 2023 0.4950 0.5275 0.4950 0.5100 28,816 +0.00(+0.18%)
Dec 28, 2023 0.4804 0.5500 0.4802 0.5091 38,127 +0.03(+6.06%)
Dec 27, 2023 0.4900 0.5000 0.4800 0.4800 33,153 -0.01(-2.04%)
Dec 26, 2023 0.5000 0.5250 0.4800 0.4900 84,604 -0.02(-3.73%)
Dec 22, 2023 0.5500 0.5500 0.5089 0.5090 5,291 -0.03(-5.74%)
Dec 21, 2023 0.5300 0.5678 0.5052 0.5400 32,865 -0.03(-4.75%)
Dec 20, 2023 0.5550 0.5678 0.5101 0.5669 11,771 +0.02(+2.89%)
Dec 19, 2023 0.5700 0.5758 0.5155 0.5510 52,222 -0.05(-8.17%)
Dec 18, 2023 0.4903 0.6131 0.4800 0.6000 150,073 +0.11(+21.58%)
Dec 15, 2023 0.5051 0.5051 0.4307 0.4935 119,291 -0.01(-2.32%)
Dec 14, 2023 0.5240 0.5450 0.5008 0.5052 133,760 -0.06(-10.23%)
Dec 13, 2023 0.6000 0.6373 0.5300 0.5628 960,266 +0.03(+5.93%)
Dec 12, 2023 0.5560 0.5660 0.5301 0.5313 46,245 -0.02(-4.44%)
Dec 11, 2023 0.5656 0.5656 0.5410 0.5560 7,848 +0.02(+4.69%)
Dec 08, 2023 0.5690 0.5700 0.5301 0.5311 16,543 +0.00(+0.19%)
Dec 07, 2023 0.5750 0.5750 0.5300 0.5301 23,269 -0.01(-1.16%)
Dec 06, 2023 0.5301 0.5800 0.5300 0.5363 24,940 +0.01(+2.33%)
Dec 05, 2023 0.5000 0.6429 0.5000 0.5241 76,410 -0.02(-3.83%)
Dec 04, 2023 0.5190 0.5450 0.5190 0.5450 18,233 +0.02(+2.83%)
Dec 01, 2023 0.5200 0.5500 0.5200 0.5300 4,680 -0.02(-3.28%)
Nov 30, 2023 0.5355 0.5500 0.5194 0.5480 11,659 -0.00(-0.36%)
Nov 29, 2023 0.5500 0.6200 0.5202 0.5500 25,817 -0.02(-3.46%)
Nov 28, 2023 0.5501 0.5900 0.5500 0.5697 27,993 +0.01(+1.64%)
Nov 27, 2023 0.5700 0.6469 0.5601 0.5605 62,454 -0.02(-3.36%)
Nov 24, 2023 0.5520 0.7996 0.5520 0.5800 240,360 +0.04(+7.25%)
Nov 22, 2023 0.6000 0.6000 0.5212 0.5408 27,460 -0.02(-3.43%)
Nov 21, 2023 0.5799 0.6156 0.5600 0.5600 30,436 -0.02(-2.64%)
Nov 20, 2023 0.6695 0.6716 0.5700 0.5752 30,622 +0.01(+0.95%)
Nov 17, 2023 0.8600 0.8600 0.4632 0.5698 173,367 -0.23(-28.86%)
Nov 16, 2023 0.9100 0.9103 0.7560 0.8010 131,151 -0.08(-8.73%)
Nov 15, 2023 0.8500 0.9262 0.8000 0.8776 198,657 +0.03(+3.25%)
Nov 14, 2023 0.6300 0.8758 0.6272 0.8500 312,790 +0.19(+28.17%)
Nov 13, 2023 0.6416 0.6873 0.6400 0.6632 1,319 +0.00(+0.48%)
Nov 10, 2023 0.6400 0.6600 0.6000 0.6600 7,432 +0.02(+2.42%)
Nov 09, 2023 0.6000 0.7200 0.6000 0.6444 6,701 +0.02(+3.43%)
Nov 08, 2023 0.6240 0.6240 0.6000 0.6230 12,946 +0.02(+2.81%)
Nov 07, 2023 0.6370 0.6995 0.6050 0.6060 10,337 -0.03(-4.87%)
Nov 06, 2023 0.6362 0.6973 0.6199 0.6370 15,684 -0.02(-3.50%)
Nov 03, 2023 0.6999 0.7000 0.6552 0.6601 8,358 -0.01(-1.48%)
Nov 02, 2023 0.6780 0.7350 0.6700 0.6700 9,742 +0.01(+1.50%)
Nov 01, 2023 0.6560 0.7200 0.6200 0.6601 23,891 +0.05(+9.07%)
Oct 31, 2023 0.6457 0.6500 0.6024 0.6052 13,324 -0.01(-2.39%)
Oct 30, 2023 0.5900 0.6436 0.5900 0.6200 6,994 +0.01(+0.99%)
Oct 27, 2023 0.6499 0.6499 0.5900 0.6139 1,341 +0.01(+2.32%)
Oct 26, 2023 0.6000 0.6299 0.5500 0.6000 11,507 -0.03(-4.00%)
Oct 25, 2023 0.6200 0.7150 0.6000 0.6250 17,625 -0.02(-3.53%)
Oct 24, 2023 0.6503 0.6520 0.5900 0.6479 9,297 -0.00(-0.63%)
Oct 23, 2023 0.6000 0.8267 0.5537 0.6520 22,335 +0.05(+8.67%)
Oct 20, 2023 0.6525 0.6598 0.5980 0.6000 20,019 -0.05(-7.41%)
Oct 19, 2023 0.6590 0.6754 0.5769 0.6480 11,448 +0.02(+3.07%)
Oct 18, 2023 0.6657 0.7198 0.5406 0.6287 58,834 -0.06(-9.02%)
Oct 17, 2023 0.7975 0.7975 0.6910 0.6910 3,256 -0.02(-2.68%)
Oct 16, 2023 0.6700 0.7450 0.5200 0.7100 66,056 +0.00(+0.00%)
Oct 13, 2023 0.7849 0.7849 0.7100 0.7100 14,591 -0.03(-4.05%)
Oct 12, 2023 0.7998 0.8000 0.7400 0.7400 13,385 -0.04(-5.13%)
Oct 11, 2023 0.7802 0.8032 0.7800 0.7800 14,224 +0.00(+0.00%)
Oct 10, 2023 0.7720 0.8267 0.7720 0.7800 3,728 -0.01(-1.27%)
Oct 09, 2023 0.8168 0.8168 0.7650 0.7900 8,733 -0.00(-0.13%)
Oct 06, 2023 0.8000 0.8275 0.7600 0.7910 32,691 -0.04(-4.58%)
Oct 05, 2023 0.8100 0.8400 0.8070 0.8290 14,826 +0.00(+0.06%)
Oct 04, 2023 0.8110 0.8500 0.7500 0.8285 30,975 +0.01(+1.42%)
Oct 03, 2023 0.8438 0.8998 0.8169 0.8169 17,647 -0.03(-3.10%)
Oct 02, 2023 0.8264 0.8480 0.8260 0.8430 14,966 +0.00(+0.29%)
Sep 29, 2023 0.8500 0.8800 0.8400 0.8406 35,736 -0.01(-1.45%)
Sep 28, 2023 0.8801 0.9000 0.8500 0.8530 11,149 -0.02(-1.95%)
Sep 27, 2023 0.8529 0.8999 0.8529 0.8700 21,505 -0.03(-3.32%)
Sep 26, 2023 0.8900 0.9135 0.8408 0.8999 16,954 -0.00(-0.01%)
Sep 25, 2023 0.9000 0.9096 0.8901 0.9000 5,852 -0.02(-2.61%)
Sep 22, 2023 0.9100 0.9299 0.9000 0.9241 27,041 -0.01(-0.63%)
Sep 21, 2023 0.9021 0.9698 0.8800 0.9300 32,478 +0.00(+0.00%)
Sep 20, 2023 0.9000 0.9351 0.8751 0.9300 54,988 +0.01(+1.09%)
Sep 19, 2023 0.9600 0.9699 0.9000 0.9200 30,048 -0.03(-2.79%)
Sep 18, 2023 1.010 1.030 0.9084 0.9464 23,162 -0.09(-9.00%)
Sep 15, 2023 1.000 1.050 0.9800 1.040 71,995 +0.04(+4.00%)
Sep 14, 2023 1.020 1.020 0.9770 1.000 53,056 +0.01(+0.84%)
Sep 13, 2023 0.9797 1.020 0.9797 0.9917 41,782 -0.02(-1.81%)
Sep 12, 2023 0.9800 1.030 0.9601 1.010 90,632 -0.01(-0.98%)
Sep 11, 2023 1.040 1.070 0.9700 1.020 159,882 -0.04(-3.77%)
Sep 08, 2023 1.370 1.390 0.9524 1.060 1,690,141 -0.12(-10.17%)
Sep 07, 2023 1.200 1.200 1.140 1.180 165,276 +0.02(+2.01%)
Sep 06, 2023 1.170 1.170 1.110 1.157 57,836 +0.02(+1.92%)
Sep 05, 2023 1.180 1.180 1.100 1.135 180,361 +0.07(+7.08%)
Sep 01, 2023 1.090 1.101 1.060 1.060 42,186 -0.03(-2.75%)
Aug 31, 2023 1.100 1.110 1.060 1.090 21,698 +0.01(+0.93%)
Aug 30, 2023 1.070 1.100 1.050 1.080 38,245 +0.00(+0.00%)
Aug 29, 2023 1.120 1.160 1.000 1.080 80,180 -0.04(-3.57%)
Aug 28, 2023 1.160 1.220 1.115 1.120 133,012 -0.05(-4.27%)
Aug 25, 2023 1.120 1.180 1.090 1.170 113,670 +0.03(+2.64%)
Aug 24, 2023 1.190 1.200 1.055 1.140 283,174 -0.01(-0.88%)
Aug 23, 2023 0.8800 1.240 0.8800 1.150 1,496,092 +0.25(+27.78%)
Aug 22, 2023 0.9263 0.9263 0.8800 0.9000 7,110 -0.02(-2.17%)
Aug 21, 2023 0.9205 0.9298 0.8632 0.9200 12,028 +0.01(+1.65%)
Aug 18, 2023 0.8410 0.9054 0.8200 0.9051 11,823 +0.06(+6.70%)
Aug 17, 2023 0.9099 0.9099 0.8219 0.8483 44,969 -0.06(-6.37%)
Aug 16, 2023 0.9400 0.9504 0.8900 0.9060 27,515 -0.04(-4.67%)
Aug 15, 2023 0.9700 0.9800 0.9400 0.9504 24,681 -0.04(-3.99%)
Aug 14, 2023 0.9400 1.000 0.9400 0.9899 5,726 +0.03(+3.11%)
Aug 11, 2023 0.9899 0.9899 0.9600 0.9600 1,698 -0.01(-0.86%)
Aug 10, 2023 0.9900 1.005 0.9500 0.9683 21,463 -0.05(-4.82%)
Aug 09, 2023 0.9900 1.020 0.9400 1.017 34,968 +0.04(+3.80%)
Aug 08, 2023 0.9800 0.9897 0.9700 0.9801 2,701 +0.02(+1.78%)
Aug 07, 2023 1.030 1.030 0.9630 0.9630 10,689 -0.03(-3.23%)
Aug 04, 2023 0.9951 1.010 0.9500 0.9951 21,914 -0.02(-2.30%)
Aug 03, 2023 1.000 1.020 0.9584 1.018 34,333 +0.01(+0.84%)
Aug 02, 2023 1.050 1.050 1.010 1.010 6,461 -0.04(-3.81%)
Aug 01, 2023 1.030 1.060 1.030 1.050 18,747 -0.01(-0.94%)
Jul 31, 2023 1.080 1.080 1.040 1.060 19,031 +0.01(+0.95%)
Jul 28, 2023 1.050 1.070 1.040 1.050 19,949 +0.01(+0.96%)
Jul 27, 2023 1.050 1.060 1.010 1.040 10,545 -0.01(-0.95%)
Jul 26, 2023 1.030 1.050 1.010 1.050 34,717 +0.00(+0.00%)
Jul 25, 2023 0.9600 1.060 0.9600 1.050 46,506 +0.09(+9.81%)
Jul 24, 2023 1.000 1.010 0.9526 0.9562 53,776 -0.03(-3.42%)
Jul 21, 2023 1.013 1.050 0.9901 0.9901 11,800 -0.03(-2.93%)
Jul 20, 2023 1.040 1.050 0.9801 1.020 36,620 +0.02(+2.00%)
Jul 19, 2023 1.000 1.050 0.9800 1.000 38,543 -0.01(-0.99%)
Jul 18, 2023 1.010 1.028 0.9597 1.010 50,313 +0.03(+3.06%)
Jul 17, 2023 1.140 1.140 0.9000 0.9800 107,024 -0.10(-9.26%)
Jul 14, 2023 1.140 1.166 1.060 1.080 37,924 -0.05(-4.42%)
Jul 13, 2023 1.170 1.170 1.120 1.130 15,785 +0.00(+0.00%)
Jul 12, 2023 1.080 1.150 1.080 1.130 39,104 +0.03(+2.73%)
Jul 11, 2023 1.120 1.174 1.080 1.100 24,145 -0.01(-0.90%)
Jul 10, 2023 1.140 1.160 1.110 1.110 105,887 -0.03(-2.63%)
Jul 07, 2023 1.130 1.150 1.120 1.140 58,066 +0.01(+0.88%)
Jul 06, 2023 1.150 1.160 1.126 1.130 36,109 -0.02(-1.74%)
Jul 05, 2023 1.170 1.170 1.130 1.150 34,550 -0.03(-2.13%)
Jul 03, 2023 1.200 1.200 1.130 1.175 63,324 -0.03(-2.89%)
Jun 30, 2023 1.200 1.230 1.190 1.210 12,407 -0.02(-1.63%)
Jun 29, 2023 1.230 1.240 1.200 1.230 31,703 +0.03(+2.93%)
Jun 28, 2023 1.200 1.230 1.190 1.195 43,387 -0.04(-3.63%)
Jun 27, 2023 1.220 1.240 1.190 1.240 67,958 +0.02(+1.64%)
Jun 26, 2023 1.230 1.250 1.210 1.220 35,549 -0.01(-0.89%)
Jun 23, 2023 1.220 1.280 1.220 1.231 35,668 -0.02(-1.91%)
Jun 22, 2023 1.240 1.280 1.230 1.255 37,786 +0.01(+1.21%)
Jun 21, 2023 1.260 1.290 1.230 1.240 43,134 -0.03(-2.36%)
Jun 20, 2023 1.270 1.326 1.190 1.270 194,099 +0.02(+1.60%)
Jun 16, 2023 1.200 1.250 1.161 1.250 88,649 +0.06(+5.04%)
Jun 15, 2023 1.190 1.200 1.150 1.190 47,708 +0.02(+1.71%)
Jun 14, 2023 1.280 1.280 1.170 1.170 61,771 -0.08(-6.40%)
Jun 13, 2023 1.170 1.280 1.160 1.250 265,780 +0.06(+5.04%)
Jun 12, 2023 1.130 1.240 1.091 1.190 342,895 +0.06(+5.31%)
Jun 09, 2023 1.180 1.200 1.080 1.130 351,170 -0.08(-6.61%)
Jun 08, 2023 1.350 1.350 1.120 1.210 5,372,570 +0.09(+8.04%)
Jun 07, 2023 1.180 1.200 1.120 1.120 67,858 -0.04(-3.45%)
Jun 06, 2023 1.150 1.220 1.120 1.160 114,664 +0.04(+3.57%)
Jun 05, 2023 1.270 1.270 1.120 1.120 138,999 -0.13(-10.40%)
Jun 02, 2023 1.300 1.328 1.220 1.250 141,932 -0.02(-1.57%)
Jun 01, 2023 1.300 1.340 1.250 1.270 191,977 -0.07(-5.22%)
May 31, 2023 1.240 1.470 1.210 1.340 612,752 +0.04(+3.08%)
May 30, 2023 1.330 1.360 1.210 1.300 1,183,338 -0.10(-7.14%)
May 26, 2023 1.840 2.400 1.340 1.400 74,040,312 +0.23(+19.66%)
May 25, 2023 1.210 1.240 1.170 1.170 27,141 +0.01(+0.86%)
May 24, 2023 1.240 1.250 1.150 1.160 48,933 -0.04(-3.33%)
May 23, 2023 1.120 1.250 1.120 1.200 104,695 +0.09(+8.11%)
May 22, 2023 1.130 1.151 1.100 1.110 11,962 -0.02(-1.77%)
May 19, 2023 1.170 1.190 1.130 1.130 8,322 -0.01(-0.88%)
May 18, 2023 1.190 1.190 1.130 1.140 9,326 -0.03(-2.56%)
May 17, 2023 1.170 1.210 1.150 1.170 14,431 +0.02(+1.39%)
May 16, 2023 1.200 1.200 1.130 1.154 11,573 -0.10(-7.68%)
May 15, 2023 1.138 1.250 1.138 1.250 23,825 +0.12(+10.62%)
May 12, 2023 1.150 1.165 1.120 1.130 13,222 -0.05(-4.24%)
May 11, 2023 1.180 1.180 1.150 1.180 7,243 +0.00(+0.00%)
May 10, 2023 1.180 1.180 1.160 1.180 7,305 +0.00(+0.03%)
May 09, 2023 1.154 1.180 1.140 1.180 7,824 +0.01(+1.26%)
May 08, 2023 1.180 1.180 1.140 1.165 6,928 -0.00(-0.43%)
May 05, 2023 1.200 1.230 1.140 1.170 16,394 +0.04(+3.54%)
May 04, 2023 1.190 1.215 1.120 1.130 16,531 -0.07(-5.83%)
May 03, 2023 1.240 1.240 1.200 1.200 2,409 -0.03(-2.44%)
May 02, 2023 1.320 1.320 1.180 1.230 26,185 -0.07(-5.38%)
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.