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

Pro-Dex Inc (NQ: PDEX )

19.50 -0.45 (-2.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 31, 2012 2.020 2.050 2.000 2.020 5,933 +0.02(+1.00%)
May 30, 2012 1.800 2.120 1.800 2.000 18,981 +0.15(+8.11%)
May 29, 2012 1.950 1.960 1.810 1.850 17,387 +0.00(+0.00%)
May 25, 2012 1.900 2.040 1.820 1.850 9,113 -0.03(-1.60%)
May 24, 2012 1.910 1.960 1.870 1.880 23,303 -0.10(-5.05%)
May 23, 2012 2.150 2.150 1.920 1.980 38,374 -0.14(-6.52%)
May 22, 2012 1.970 2.180 1.936 2.118 23,704 +0.17(+8.78%)
May 21, 2012 1.990 1.990 1.947 1.947 2,080 +0.03(+1.41%)
May 18, 2012 2.000 2.000 1.910 1.920 12,300 -0.07(-3.42%)
May 17, 2012 2.130 2.200 1.910 1.988 6,631 -0.13(-6.23%)
May 16, 2012 1.980 2.180 1.970 2.120 14,270 +0.19(+9.60%)
May 15, 2012 1.920 1.934 1.910 1.934 1,435 +0.00(+0.22%)
May 14, 2012 1.933 1.960 1.930 1.930 520 -0.06(-3.02%)
May 11, 2012 1.960 2.000 1.960 1.990 2,502 -0.05(-2.45%)
May 10, 2012 2.060 2.060 1.921 2.040 2,500 -0.02(-1.14%)
May 09, 2012 1.930 2.080 1.900 2.063 7,589 +0.06(+3.17%)
May 08, 2012 2.010 2.046 2.000 2.000 4,762 -0.11(-5.21%)
May 07, 2012 2.100 2.110 2.000 2.110 15,751 -0.02(-0.94%)
May 04, 2012 2.170 2.170 2.130 2.130 2,653 -0.04(-1.84%)
May 03, 2012 2.310 2.310 2.130 2.170 4,593 -0.13(-5.65%)
May 02, 2012 2.410 2.410 2.300 2.300 4,645 +0.12(+5.50%)
May 01, 2012 2.180 2.180 2.180 2.180 167 -0.08(-3.54%)
Apr 30, 2012 2.190 2.410 2.100 2.260 20,205 +0.08(+3.67%)
Apr 27, 2012 2.180 2.230 2.180 2.180 14,867 -0.08(-3.54%)
Apr 26, 2012 2.290 2.290 2.190 2.260 10,770 -0.01(-0.44%)
Apr 24, 2012 2.310 2.270 2.270 2.270 1,900 -0.03(-1.30%)
Apr 23, 2012 2.190 2.310 2.190 2.300 8,037 +0.12(+5.50%)
Apr 20, 2012 2.300 2.300 2.180 2.180 2,105 -0.13(-5.62%)
Apr 19, 2012 2.390 2.390 2.180 2.310 2,934 +0.13(+5.96%)
Apr 18, 2012 2.200 2.230 2.180 2.180 2,284 -0.06(-2.67%)
Apr 17, 2012 2.170 2.300 2.170 2.240 3,167 -0.10(-4.27%)
Apr 16, 2012 2.390 2.390 2.210 2.340 1,881 -0.06(-2.50%)
Apr 13, 2012 2.400 2.400 2.400 2.400 820 +0.04(+1.69%)
Apr 12, 2012 2.150 2.360 2.150 2.360 5,755 +0.21(+9.77%)
Apr 11, 2012 2.160 2.160 2.110 2.150 2,984 -0.05(-2.27%)
Apr 10, 2012 2.201 2.300 2.200 2.200 5,223 +0.02(+0.92%)
Apr 09, 2012 2.260 2.300 2.180 2.180 10,113 -0.09(-4.00%)
Apr 05, 2012 2.270 2.271 2.270 2.271 305 -0.01(-0.40%)
Apr 04, 2012 2.270 2.284 2.270 2.280 1,580 -0.05(-2.15%)
Apr 03, 2012 2.310 2.330 2.310 2.330 688 +0.00(+0.00%)
Apr 02, 2012 2.410 2.430 2.300 2.330 12,336 -0.12(-4.90%)
Mar 30, 2012 2.520 2.520 2.450 2.450 3,901 -0.07(-2.78%)
Mar 29, 2012 2.510 2.600 2.431 2.520 8,879 +0.12(+5.00%)
Mar 28, 2012 2.450 3.020 2.400 2.400 27,373 -0.03(-1.24%)
Mar 27, 2012 2.400 2.460 2.400 2.430 8,695 -0.03(-1.22%)
Mar 26, 2012 2.400 2.489 2.400 2.460 9,847 +0.11(+4.68%)
Mar 23, 2012 2.360 2.412 2.330 2.350 7,664 +0.04(+1.73%)
Mar 22, 2012 2.260 2.310 2.260 2.310 334 +0.06(+2.67%)
Mar 21, 2012 2.210 2.396 2.210 2.250 5,226 +0.05(+2.27%)
Mar 20, 2012 2.180 2.200 2.180 2.200 657 +0.02(+0.92%)
Mar 19, 2012 2.320 2.340 2.110 2.180 20,431 -0.15(-6.44%)
Mar 16, 2012 2.380 2.480 2.310 2.330 14,379 +0.03(+1.30%)
Mar 15, 2012 2.250 2.310 2.250 2.300 2,874 +0.06(+2.68%)
Mar 14, 2012 2.150 2.250 2.150 2.240 1,616 +0.04(+1.81%)
Mar 13, 2012 2.220 2.220 2.200 2.200 300 +0.05(+2.33%)
Mar 12, 2012 2.150 2.250 2.150 2.150 6,234 +0.00(+0.00%)
Mar 09, 2012 2.150 2.235 2.100 2.150 1,610 -0.02(-0.92%)
Mar 08, 2012 2.160 2.180 2.151 2.170 823 -0.12(-5.24%)
Mar 07, 2012 2.240 2.300 2.240 2.290 5,650 +0.11(+4.98%)
Mar 06, 2012 2.180 2.260 2.180 2.181 3,090 -0.08(-3.48%)
Mar 05, 2012 2.170 2.300 2.170 2.260 6,591 +0.12(+5.61%)
Mar 02, 2012 2.170 2.240 2.140 2.140 7,192 +0.02(+0.94%)
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.