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

Adm Endeavors Inc (OP: ADMQ )

0.0594 -0.0018 (-2.94%)
Streaming Delayed Price Updated: 1:16 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 0.0623 0.0623 0.0623 0.0623 2,000 +0.00(+4.88%)
Apr 29, 2024 0.0573 0.0594 0.0510 0.0594 81,000 -0.00(-2.78%)
Apr 25, 2024 0.0611 0 +0.00(+8.14%)
Apr 24, 2024 0.0565 0.0565 0.0565 0.0565 53,097 -0.00(-1.40%)
Apr 23, 2024 0.0550 0.0588 0.0550 0.0573 20,050 -0.00(-6.83%)
Apr 22, 2024 0.0615 0.0620 0.0615 0.0615 40,000 +0.00(+0.00%)
Apr 19, 2024 0.0532 0.0624 0.0532 0.0615 49,480 +0.01(+15.60%)
Apr 18, 2024 0.0510 0.0604 0.0465 0.0532 479,199 -0.00(-4.14%)
Apr 17, 2024 0.0600 0.0600 0.0555 0.0555 7,076 -0.00(-8.11%)
Apr 16, 2024 0.0604 0.0604 0.0604 0.0604 2,000 +0.01(+10.83%)
Apr 15, 2024 0.0544 0.0545 0.0525 0.0545 25,020 -0.00(-6.20%)
Apr 12, 2024 0.0568 0.0605 0.0565 0.0581 9,000 +0.01(+10.67%)
Apr 11, 2024 0.0579 0.0595 0.0525 0.0525 111,980 -0.01(-13.93%)
Apr 10, 2024 0.0600 0.0610 0.0600 0.0610 13,000 +0.00(+0.00%)
Apr 09, 2024 0.0610 0.0610 0.0561 0.0610 77,500 +0.00(+0.00%)
Apr 08, 2024 0.0608 0.0655 0.0585 0.0610 65,198 +0.00(+0.33%)
Apr 05, 2024 0.0653 0.0658 0.0551 0.0608 355,619 -0.00(-1.46%)
Apr 04, 2024 0.0617 0.0617 0.0617 0.0617 7,015 -0.00(-5.08%)
Apr 02, 2024 0.0650 10 +0.00(+8.15%)
Apr 01, 2024 0.0650 0.0650 0.0551 0.0601 82,200 -0.00(-3.84%)
Mar 28, 2024 0.0580 0.0635 0.0580 0.0625 197,377 +0.01(+13.22%)
Mar 27, 2024 0.0645 0.0645 0.0552 0.0552 114,000 -0.00(-6.44%)
Mar 26, 2024 0.0650 0.0650 0.0440 0.0590 313,525 -0.01(-8.95%)
Mar 25, 2024 0.0648 0.0648 0.0592 0.0648 20,600 +0.00(+5.54%)
Mar 22, 2024 0.0592 0.0649 0.0590 0.0614 42,000 +0.00(+3.72%)
Mar 21, 2024 0.0644 0.0649 0.0592 0.0592 213,980 -0.01(-8.50%)
Mar 19, 2024 0.0647 0 -0.00(-0.31%)
Mar 18, 2024 0.0649 0.0649 0.0649 0.0649 10,000 +0.00(+0.62%)
Mar 15, 2024 0.0600 0.0645 0.0600 0.0645 41,516 +0.00(+1.74%)
Mar 14, 2024 0.0634 0.0649 0.0586 0.0634 48,717 +0.00(+0.00%)
Mar 13, 2024 0.0591 0.0634 0.0551 0.0634 124,797 +0.00(+0.00%)
Mar 12, 2024 0.0591 0.0634 0.0587 0.0634 40,900 +0.00(+3.93%)
Mar 11, 2024 0.0634 0.0634 0.0610 0.0610 69,258 -0.00(-1.61%)
Mar 08, 2024 0.0606 0.0620 0.0595 0.0620 103,575 +0.00(+4.73%)
Mar 07, 2024 0.0610 0.0610 0.0592 0.0592 83,500 -0.00(-1.33%)
Mar 06, 2024 0.0601 0.0611 0.0595 0.0600 33,250 +0.00(+0.67%)
Mar 05, 2024 0.0596 0.0596 0.0596 0.0596 400 -0.00(-0.67%)
Mar 04, 2024 0.0588 0.0600 0.0588 0.0600 357,433 +0.00(+2.04%)
Mar 01, 2024 0.0587 0.0588 0.0587 0.0588 9,040 +0.00(+3.16%)
Feb 29, 2024 0.0570 0.0598 0.0570 0.0570 437,180 +0.00(+0.00%)
Feb 28, 2024 0.0550 0.0590 0.0542 0.0570 207,336 +0.00(+3.64%)
Feb 27, 2024 0.0544 0.0550 0.0544 0.0550 52,542 +0.00(+0.00%)
Feb 26, 2024 0.0440 0.0550 0.0440 0.0550 181,462 +0.01(+25.00%)
Feb 23, 2024 0.0510 0.0529 0.0431 0.0440 199,860 -0.00(-8.33%)
Feb 22, 2024 0.0480 0.0530 0.0480 0.0480 4,254 -0.00(-0.41%)
Feb 21, 2024 0.0482 0.0482 0.0482 0.0482 2,000 +0.00(+0.00%)
Feb 20, 2024 0.0483 0.0530 0.0482 0.0482 76,000 -0.00(-9.06%)
Feb 16, 2024 0.0510 0.0530 0.0506 0.0530 64,478 +0.00(+3.92%)
Feb 15, 2024 0.0520 0.0525 0.0495 0.0510 125,039 +0.00(+2.00%)
Feb 14, 2024 0.0501 0.0520 0.0481 0.0500 30,276 +0.00(+2.04%)
Feb 13, 2024 0.0520 0.0520 0.0481 0.0490 117,317 -0.00(-6.49%)
Feb 12, 2024 0.0510 0.0524 0.0483 0.0524 51,600 +0.00(+2.75%)
Feb 09, 2024 0.0510 0.0524 0.0510 0.0510 79,000 +0.00(+4.08%)
Feb 08, 2024 0.0484 0.0490 0.0481 0.0490 109,500 -0.00(-6.13%)
Feb 07, 2024 0.0515 0.0522 0.0511 0.0522 40,689 +0.00(+2.15%)
Feb 06, 2024 0.0500 0.0511 0.0496 0.0511 60,855 +0.00(+3.02%)
Feb 05, 2024 0.0511 0.0511 0.0491 0.0496 23,697 -0.00(-0.80%)
Feb 02, 2024 0.0511 0.0511 0.0500 0.0500 59,567 -0.00(-0.60%)
Feb 01, 2024 0.0505 0.0505 0.0481 0.0503 86,303 -0.00(-0.40%)
Jan 31, 2024 0.0496 0.0505 0.0480 0.0505 98,000 +0.00(+0.80%)
Jan 30, 2024 0.0480 0.0501 0.0480 0.0501 177,825 +0.00(+3.51%)
Jan 29, 2024 0.0450 0.0498 0.0450 0.0484 188,456 +0.00(+6.14%)
Jan 26, 2024 0.0410 0.0456 0.0410 0.0456 324,110 +0.00(+9.88%)
Jan 25, 2024 0.0415 0.0420 0.0410 0.0415 144,946 +0.00(+1.22%)
Jan 24, 2024 0.0410 0.0410 0.0410 0.0410 74,731 -0.00(-0.97%)
Jan 23, 2024 0.0414 0.0415 0.0414 0.0414 6,000 -0.00(-1.43%)
Jan 22, 2024 0.0410 0.0420 0.0410 0.0420 203,099 +0.00(+1.69%)
Jan 19, 2024 0.0411 0.0420 0.0411 0.0413 104,414 -0.00(-0.48%)
Jan 18, 2024 0.0410 0.0415 0.0410 0.0415 63,084 -0.00(-1.19%)
Jan 17, 2024 0.0410 0.0420 0.0410 0.0420 70,350 +0.00(+1.45%)
Jan 16, 2024 0.0410 0.0414 0.0410 0.0414 1,100 -0.00(-0.48%)
Jan 12, 2024 0.0410 0.0420 0.0381 0.0416 111,420 +0.00(+1.46%)
Jan 11, 2024 0.0415 0.0415 0.0410 0.0410 66,023 -0.00(-2.38%)
Jan 10, 2024 0.0416 0.0420 0.0416 0.0420 20,100 +0.00(+0.00%)
Jan 09, 2024 0.0415 0.0420 0.0415 0.0420 29,015 +0.00(+2.44%)
Jan 08, 2024 0.0420 0.0420 0.0410 0.0410 337,560 -0.00(-1.20%)
Jan 05, 2024 0.0400 0.0420 0.0386 0.0415 491,484 +0.00(+3.75%)
Jan 04, 2024 0.0408 0.0408 0.0368 0.0400 187,029 -0.00(-2.44%)
Jan 03, 2024 0.0344 0.0420 0.0340 0.0410 459,500 +0.01(+24.24%)
Jan 02, 2024 0.0340 0.0350 0.0330 0.0330 75,000 +0.00(+3.13%)
Dec 29, 2023 0.0320 0.0320 0.0320 0.0320 59,800 -0.00(-3.61%)
Dec 28, 2023 0.0332 0.0335 0.0320 0.0332 68,425 +0.00(+3.75%)
Dec 27, 2023 0.0320 0.0350 0.0320 0.0320 176,253 -0.00(-2.14%)
Dec 26, 2023 0.0308 0.0327 0.0308 0.0327 50,500 -0.00(-1.21%)
Dec 22, 2023 0.0320 0.0355 0.0301 0.0331 212,894 -0.00(-3.50%)
Dec 21, 2023 0.0319 0.0343 0.0302 0.0343 119,955 -0.00(-0.87%)
Dec 20, 2023 0.0285 0.0353 0.0285 0.0346 161,600 +0.00(+2.37%)
Dec 19, 2023 0.0330 0.0347 0.0280 0.0338 149,500 +0.00(+2.42%)
Dec 18, 2023 0.0325 0.0344 0.0325 0.0330 70,500 -0.00(-3.23%)
Dec 15, 2023 0.0341 0.0352 0.0341 0.0341 117,000 -0.00(-3.13%)
Dec 14, 2023 0.0350 0.0353 0.0330 0.0352 190,500 +0.00(+3.53%)
Dec 13, 2023 0.0350 0.0353 0.0280 0.0340 389,300 -0.00(-0.29%)
Dec 12, 2023 0.0334 0.0353 0.0330 0.0341 218,568 +0.00(+3.33%)
Dec 11, 2023 0.0350 0.0350 0.0320 0.0330 106,050 -0.00(-6.25%)
Dec 08, 2023 0.0320 0.0352 0.0320 0.0352 135,000 +0.00(+13.18%)
Dec 07, 2023 0.0311 0.0311 0.0311 0.0311 72,500 -0.00(-8.53%)
Dec 06, 2023 0.0330 0.0340 0.0300 0.0340 93,500 +0.00(+0.00%)
Dec 05, 2023 0.0320 0.0340 0.0300 0.0340 67,000 -0.00(-2.86%)
Dec 01, 2023 0.0350 0 +0.00(+2.34%)
Nov 30, 2023 0.0320 0.0342 0.0300 0.0342 130,000 -0.00(-2.56%)
Nov 24, 2023 0.0351 0 +0.00(+0.29%)
Nov 21, 2023 0.0350 0 +0.00(+15.51%)
Nov 20, 2023 0.0265 0.0340 0.0261 0.0303 8,280 -0.00(-11.92%)
Nov 17, 2023 0.0303 0.0344 0.0261 0.0344 18,750 +0.00(+4.24%)
Nov 16, 2023 0.0260 0.0330 0.0260 0.0330 5,000 +0.00(+0.00%)
Nov 15, 2023 0.0296 0.0330 0.0290 0.0330 8,000 +0.00(+0.00%)
Nov 14, 2023 0.0310 0.0330 0.0310 0.0330 3,500 +0.00(+0.00%)
Nov 10, 2023 0.0330 0 +0.00(+6.45%)
Nov 09, 2023 0.0310 0.0310 0.0310 0.0310 20,500 -0.00(-6.06%)
Nov 08, 2023 0.0257 0.0330 0.0245 0.0330 55,000 -0.00(-4.90%)
Oct 30, 2023 0.0347 0 +0.00(+10.16%)
Oct 27, 2023 0.0315 0.0315 0.0315 0.0315 30,000 -0.00(-8.96%)
Oct 26, 2023 0.0340 0.0346 0.0310 0.0346 180,800 +0.00(+2.37%)
Oct 25, 2023 0.0310 0.0342 0.0310 0.0338 93,000 +0.00(+4.00%)
Oct 24, 2023 0.0300 0.0340 0.0300 0.0325 141,590 -0.00(-9.72%)
Oct 23, 2023 0.0300 0.0360 0.0300 0.0360 3,560 +0.00(+2.86%)
Oct 20, 2023 0.0350 0.0360 0.0350 0.0350 43,700 +0.00(+7.69%)
Oct 18, 2023 0.0325 0 -0.00(-0.31%)
Oct 17, 2023 0.0326 0.0326 0.0326 0.0326 1,000 +0.00(+0.31%)
Oct 16, 2023 0.0238 0.0325 0.0325 0.0325 10,100 +0.00(+12.07%)
Oct 13, 2023 0.0330 0.0375 0.0290 0.0290 114,352 -0.00(-8.23%)
Oct 12, 2023 0.0302 0.0316 0.0302 0.0316 200 -0.00(-9.71%)
Oct 11, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+5.74%)
Oct 10, 2023 0.0332 0.0360 0.0331 0.0331 3,203 -0.00(-0.90%)
Oct 09, 2023 0.0301 0.0365 0.0301 0.0334 61,586 +0.00(+5.03%)
Oct 06, 2023 0.0318 0.0318 0.0318 0.0318 10,000 -0.01(-13.82%)
Oct 05, 2023 0.0369 0.0369 0.0369 0.0369 150 -0.00(-1.60%)
Oct 03, 2023 0.0375 0 -0.00(-0.27%)
Sep 29, 2023 0.0376 0 -0.00(-0.79%)
Sep 27, 2023 0.0379 0 -0.00(-0.26%)
Sep 26, 2023 0.0350 0.0380 0.0350 0.0380 2,500 +0.00(+0.00%)
Sep 25, 2023 0.0370 0.0380 0.0310 0.0380 105,500 +0.00(+8.57%)
Sep 22, 2023 0.0358 0.0358 0.0350 0.0350 35,100 +0.00(+2.04%)
Sep 21, 2023 0.0380 0.0380 0.0343 0.0343 22,000 +0.00(+3.94%)
Sep 20, 2023 0.0330 0.0330 0.0330 0.0330 5,000 -0.00(-13.16%)
Sep 19, 2023 0.0350 0.0380 0.0330 0.0380 22,000 +0.00(+0.00%)
Sep 18, 2023 0.0350 0.0380 0.0350 0.0380 30,000 +0.00(+0.00%)
Sep 15, 2023 0.0370 0.0380 0.0321 0.0380 94,930 +0.00(+0.00%)
Sep 14, 2023 0.0380 0.0380 0.0380 0.0380 1,200 +0.00(+5.56%)
Sep 13, 2023 0.0326 0.0360 0.0326 0.0360 3,900 +0.00(+8.76%)
Sep 12, 2023 0.0293 0.0349 0.0293 0.0331 46,600 -0.00(-5.16%)
Sep 11, 2023 0.0320 0.0349 0.0290 0.0349 49,325 -0.00(-5.68%)
Sep 06, 2023 0.0370 0 +0.00(+0.00%)
Sep 01, 2023 0.0370 0 -0.00(-2.63%)
Aug 31, 2023 0.0345 0.0380 0.0345 0.0380 46,284 +0.00(+5.56%)
Aug 30, 2023 0.0360 0.0360 0.0360 0.0360 10,000 -0.00(-2.70%)
Aug 29, 2023 0.0310 0.0370 0.0290 0.0370 18,375 -0.00(-2.63%)
Aug 28, 2023 0.0310 0.0380 0.0310 0.0380 3,500 +0.00(+2.70%)
Aug 25, 2023 0.0370 0.0370 0.0370 0.0370 2,000 -0.00(-2.63%)
Aug 23, 2023 0.0380 0 +0.00(+1.33%)
Aug 18, 2023 0.0375 0 +0.00(+7.14%)
Aug 17, 2023 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-2.78%)
Aug 16, 2023 0.0370 0.0370 0.0356 0.0360 3,000 +0.00(+0.00%)
Aug 15, 2023 0.0360 0.0365 0.0360 0.0360 5,622 +0.00(+0.00%)
Aug 14, 2023 0.0310 0.0370 0.0310 0.0360 105,130 -0.00(-5.26%)
Aug 11, 2023 0.0311 0.0380 0.0300 0.0380 118,227 +0.00(+0.00%)
Aug 10, 2023 0.0312 0.0380 0.0312 0.0380 34,286 -0.00(-2.56%)
Aug 09, 2023 0.0360 0.0390 0.0360 0.0390 80,500 +0.00(+2.63%)
Aug 08, 2023 0.0370 0.0380 0.0370 0.0380 3,320 +0.00(+11.76%)
Aug 07, 2023 0.0300 0.0384 0.0300 0.0340 177,820 -0.00(-0.87%)
Aug 04, 2023 0.0343 0.0343 0.0343 0.0343 200 -0.00(-11.14%)
Aug 03, 2023 0.0320 0.0386 0.0320 0.0386 38,155 -0.00(-1.03%)
Aug 02, 2023 0.0390 0.0390 0.0330 0.0390 4,140 +0.01(+18.18%)
Aug 01, 2023 0.0338 0.0390 0.0330 0.0330 1,855 -0.00(-8.33%)
Jul 31, 2023 0.0360 0.0360 0.0360 0.0360 100 -0.00(-7.69%)
Jul 28, 2023 0.0375 0.0390 0.0350 0.0390 104,800 -0.00(-2.50%)
Jul 27, 2023 0.0400 0.0400 0.0372 0.0400 92,250 -0.00(-0.50%)
Jul 26, 2023 0.0389 0.0402 0.0385 0.0402 208,100 +0.00(+12.29%)
Jul 25, 2023 0.0395 0.0395 0.0358 0.0358 1,100 +0.00(+11.87%)
Jul 24, 2023 0.0395 0.0395 0.0320 0.0320 3,675 -0.00(-3.03%)
Jul 21, 2023 0.0360 0.0360 0.0330 0.0330 2,100 -0.00(-0.30%)
Jul 20, 2023 0.0390 0.0390 0.0331 0.0331 56,600 +0.00(+3.44%)
Jul 19, 2023 0.0399 0.0399 0.0320 0.0320 3,200 -0.01(-15.79%)
Jul 17, 2023 0.0380 0 +0.01(+18.75%)
Jul 14, 2023 0.0390 0.0390 0.0320 0.0320 13,200 -0.00(-0.93%)
Jul 13, 2023 0.0389 0.0400 0.0323 0.0323 2,100 -0.01(-19.25%)
Jul 12, 2023 0.0350 0.0400 0.0350 0.0400 52,000 +0.00(+11.11%)
Jul 11, 2023 0.0370 0.0380 0.0360 0.0360 174,350 -0.00(-2.70%)
Jul 10, 2023 0.0390 0.0390 0.0355 0.0370 102,250 -0.00(-7.27%)
Jul 07, 2023 0.0303 0.0399 0.0303 0.0399 39,100 +0.01(+33.00%)
Jul 06, 2023 0.0310 0.0310 0.0260 0.0300 344,700 -0.00(-7.98%)
Jul 05, 2023 0.0326 0.0326 0.0326 0.0326 300 -0.01(-15.54%)
Jun 30, 2023 0.0386 0 +0.00(+5.46%)
Jun 29, 2023 0.0338 0.0366 0.0327 0.0366 21,250 +0.00(+1.67%)
Jun 28, 2023 0.0399 0.0415 0.0351 0.0360 43,298 -0.01(-14.89%)
Jun 27, 2023 0.0379 0.0423 0.0348 0.0423 59,000 +0.00(+5.22%)
Jun 26, 2023 0.0370 0.0410 0.0301 0.0402 93,500 -0.00(-4.29%)
Jun 23, 2023 0.0346 0.0420 0.0346 0.0420 72,025 +0.01(+21.39%)
Jun 22, 2023 0.0311 0.0346 0.0311 0.0346 3,500 -0.01(-13.50%)
Jun 21, 2023 0.0425 0.0425 0.0355 0.0400 42,875 +0.00(+6.67%)
Jun 20, 2023 0.0400 0.0425 0.0307 0.0375 48,364 -0.00(-8.98%)
Jun 16, 2023 0.0415 0.0415 0.0400 0.0412 21,500 +0.00(+3.00%)
Jun 15, 2023 0.0415 0.0421 0.0400 0.0400 45,314 -0.00(-4.76%)
May 05, 2023 0.0420 0 +0.00(+0.00%)
May 04, 2023 0.0400 0.0420 0.0352 0.0420 38,000 +0.01(+15.38%)
May 03, 2023 0.0320 0.0364 0.0320 0.0364 15,000 +0.00(+2.54%)
May 02, 2023 0.0387 0.0387 0.0350 0.0355 42,290 +0.00(+2.60%)
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.