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

Canoo Inc (NQ: GOEV )

2.830 +0.040 (+1.43%)
Streaming Delayed Price Updated: 4:00 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 2.800 2.895 2.690 2.880 2,027,327 +0.06(+2.13%)
Apr 29, 2024 2.760 2.890 2.710 2.820 1,912,435 +0.05(+1.81%)
Apr 26, 2024 2.760 2.830 2.700 2.770 2,265,739 +0.07(+2.59%)
Apr 25, 2024 2.890 2.990 2.680 2.700 3,744,940 -0.20(-6.90%)
Apr 24, 2024 3.250 3.284 2.870 2.900 3,932,498 -0.27(-8.52%)
Apr 23, 2024 3.270 3.450 3.140 3.170 3,535,625 -0.23(-6.76%)
Apr 22, 2024 2.880 3.410 2.680 3.400 5,945,629 +0.55(+19.30%)
Apr 19, 2024 3.010 3.100 2.750 2.850 3,595,860 -0.15(-5.00%)
Apr 18, 2024 3.020 3.230 2.921 3.000 5,753,449 +0.14(+4.90%)
Apr 17, 2024 3.070 3.490 2.840 2.860 9,035,379 -0.07(-2.39%)
Apr 16, 2024 2.380 3.299 2.380 2.930 14,682,086 +0.45(+18.15%)
Apr 15, 2024 2.320 2.560 2.210 2.480 4,012,284 +0.08(+3.33%)
Apr 12, 2024 2.210 2.400 2.070 2.400 3,655,081 +0.12(+5.26%)
Apr 11, 2024 2.360 2.375 2.200 2.280 2,098,219 -0.09(-3.80%)
Apr 10, 2024 2.350 2.480 2.310 2.370 2,123,335 -0.05(-2.07%)
Apr 09, 2024 2.460 2.550 2.330 2.420 4,545,904 +0.01(+0.41%)
Apr 08, 2024 2.160 2.540 2.160 2.410 7,167,298 +0.28(+13.15%)
Apr 05, 2024 2.200 2.270 2.110 2.130 3,973,900 -0.11(-4.91%)
Apr 04, 2024 2.530 2.640 2.200 2.240 6,160,812 -0.23(-9.31%)
Apr 03, 2024 2.590 2.870 2.405 2.470 8,334,448 -0.33(-11.79%)
Apr 02, 2024 2.480 2.920 2.350 2.800 13,181,635 -1.07(-27.65%)
Apr 01, 2024 3.710 3.930 3.415 3.870 13,407,112 +0.30(+8.40%)
Mar 28, 2024 3.280 3.579 3.560 3.570 10,708,613 +0.32(+9.85%)
Mar 27, 2024 3.510 3.510 3.180 3.250 6,785,765 -0.19(-5.52%)
Mar 26, 2024 3.880 3.890 3.220 3.440 14,350,774 -0.76(-18.10%)
Mar 25, 2024 4.400 4.670 3.950 4.200 11,292,841 -0.08(-1.87%)
Mar 22, 2024 4.190 4.600 3.720 4.280 22,817,076 -0.06(-1.38%)
Mar 21, 2024 3.880 4.809 3.700 4.340 46,395,564 +0.93(+27.27%)
Mar 20, 2024 2.740 3.550 2.610 3.410 23,643,720 +0.63(+22.66%)
Mar 19, 2024 2.900 3.180 2.510 2.780 17,733,664 -0.12(-4.14%)
Mar 18, 2024 2.340 3.880 2.200 2.900 108,291,712 +0.96(+49.48%)
Mar 15, 2024 1.290 2.080 1.280 1.940 29,877,172 +0.63(+48.09%)
Mar 14, 2024 1.380 1.380 1.220 1.310 4,840,127 -0.05(-3.68%)
Mar 13, 2024 1.360 1.470 1.310 1.360 6,338,071 +0.00(+0.00%)
Mar 12, 2024 1.750 1.770 1.280 1.360 13,124,316 -0.43(-24.23%)
Mar 11, 2024 2.060 2.070 1.705 1.795 4,683,988 -0.33(-15.73%)
Mar 08, 2024 2.270 2.470 2.130 2.130 4,300,223 +2.03(+2051.52%)
Mar 07, 2024 0.0868 0.1090 0.0827 0.0990 145,367,888 +0.01(+14.06%)
Mar 06, 2024 0.0857 0.0890 0.0800 0.0868 105,331,328 -0.01(-8.63%)
Mar 05, 2024 0.0965 0.0991 0.0942 0.0950 56,873,376 -0.00(-1.14%)
Mar 04, 2024 0.1041 0.1050 0.0930 0.0961 109,055,896 -0.01(-8.39%)
Mar 01, 2024 0.1048 0.1064 0.1020 0.1049 77,954,544 -0.00(-0.29%)
Feb 29, 2024 0.1084 0.1110 0.1020 0.1052 141,515,808 +0.00(+0.10%)
Feb 28, 2024 0.1180 0.1180 0.1041 0.1051 113,859,800 -0.01(-7.64%)
Feb 27, 2024 0.1054 0.1149 0.1001 0.1138 117,979,120 +0.01(+8.28%)
Feb 26, 2024 0.1170 0.1171 0.1014 0.1051 106,242,768 -0.01(-9.16%)
Feb 23, 2024 0.1150 0.1187 0.1044 0.1157 69,564,360 -0.00(-0.52%)
Feb 22, 2024 0.1214 0.1220 0.1127 0.1163 90,507,280 -0.01(-7.03%)
Feb 21, 2024 0.1300 0.1330 0.1250 0.1251 38,973,616 -0.00(-2.57%)
Feb 20, 2024 0.1424 0.1431 0.1260 0.1284 95,846,808 -0.01(-8.87%)
Feb 16, 2024 0.1450 0.1490 0.1391 0.1409 71,713,552 -0.00(-3.16%)
Feb 15, 2024 0.1448 0.1553 0.1420 0.1455 71,762,288 +0.00(+2.18%)
Feb 14, 2024 0.1471 0.1479 0.1415 0.1424 51,625,204 -0.00(-1.66%)
Feb 13, 2024 0.1500 0.1508 0.1409 0.1448 58,925,772 -0.01(-4.80%)
Feb 12, 2024 0.1574 0.1612 0.1506 0.1521 67,088,776 -0.00(-1.87%)
Feb 09, 2024 0.1669 0.1675 0.1538 0.1550 83,993,536 -0.01(-5.49%)
Feb 08, 2024 0.1648 0.1695 0.1609 0.1640 58,420,476 -0.00(-0.61%)
Feb 07, 2024 0.1609 0.1723 0.1550 0.1650 56,710,208 +0.00(+2.55%)
Feb 06, 2024 0.1581 0.1629 0.1544 0.1609 59,276,544 +0.00(+3.07%)
Feb 05, 2024 0.1720 0.1740 0.1540 0.1561 80,928,752 -0.01(-8.18%)
Feb 02, 2024 0.1793 0.1827 0.1700 0.1700 57,176,896 -0.01(-5.66%)
Feb 01, 2024 0.2100 0.2219 0.1770 0.1802 93,552,272 -0.02(-11.75%)
Jan 31, 2024 0.1830 0.2130 0.1770 0.2042 92,646,936 +0.02(+13.26%)
Jan 30, 2024 0.1862 0.2039 0.1731 0.1803 87,063,824 -0.01(-3.53%)
Jan 29, 2024 0.1588 0.1878 0.1555 0.1869 96,762,552 +0.03(+20.35%)
Jan 26, 2024 0.1634 0.1654 0.1550 0.1553 55,239,364 -0.01(-4.55%)
Jan 25, 2024 0.1729 0.1729 0.1589 0.1627 68,715,112 -0.01(-3.21%)
Jan 24, 2024 0.1800 0.1835 0.1650 0.1681 40,995,580 -0.01(-2.94%)
Jan 23, 2024 0.1821 0.1834 0.1660 0.1732 56,552,252 -0.01(-6.38%)
Jan 22, 2024 0.1627 0.1850 0.1615 0.1850 61,438,280 +0.02(+12.19%)
Jan 19, 2024 0.1700 0.1701 0.1587 0.1649 45,806,944 -0.01(-6.04%)
Jan 18, 2024 0.1808 0.1815 0.1622 0.1755 60,871,604 -0.00(-2.61%)
Jan 17, 2024 0.1800 0.1935 0.1768 0.1802 55,556,156 -0.00(-2.33%)
Jan 16, 2024 0.2038 0.2038 0.1800 0.1845 71,468,216 -0.02(-9.20%)
Jan 12, 2024 0.2108 0.2143 0.2014 0.2032 53,612,720 -0.01(-3.47%)
Jan 11, 2024 0.2200 0.2273 0.2100 0.2105 57,984,984 -0.01(-3.75%)
Jan 10, 2024 0.2195 0.2380 0.2130 0.2187 71,508,144 +0.01(+2.68%)
Jan 09, 2024 0.2300 0.2373 0.2124 0.2130 98,435,288 -0.04(-15.48%)
Jan 08, 2024 0.2782 0.3080 0.2440 0.2520 211,838,848 +0.01(+5.79%)
Jan 05, 2024 0.2320 0.2392 0.2068 0.2382 87,740,680 +0.02(+11.62%)
Jan 04, 2024 0.2277 0.2305 0.2120 0.2134 43,595,088 -0.02(-7.94%)
Jan 03, 2024 0.2300 0.2343 0.2254 0.2318 25,613,416 +0.00(+0.78%)
Jan 02, 2024 0.2540 0.2572 0.2294 0.2300 40,344,464 -0.03(-10.58%)
Dec 29, 2023 0.2678 0.2712 0.2535 0.2572 31,315,304 -0.01(-2.24%)
Dec 28, 2023 0.2449 0.2716 0.2449 0.2631 52,795,056 +0.02(+6.65%)
Dec 27, 2023 0.2323 0.2470 0.2323 0.2467 32,820,916 +0.01(+5.43%)
Dec 26, 2023 0.2389 0.2400 0.2280 0.2340 39,098,148 -0.00(-1.27%)
Dec 22, 2023 0.2420 0.2490 0.2369 0.2370 41,650,644 -0.00(-1.86%)
Dec 21, 2023 0.2532 0.2560 0.2354 0.2415 41,866,252 -0.01(-4.20%)
Dec 20, 2023 0.2510 0.2599 0.2480 0.2521 29,836,296 -0.00(-1.14%)
Dec 19, 2023 0.2690 0.2700 0.2477 0.2550 48,501,192 -0.01(-1.92%)
Dec 18, 2023 0.2625 0.2755 0.2585 0.2600 45,261,384 +0.00(+1.60%)
Dec 15, 2023 0.2626 0.2699 0.2532 0.2559 41,474,816 +0.00(+0.35%)
Dec 14, 2023 0.2524 0.2689 0.2500 0.2550 35,271,504 +0.01(+4.77%)
Dec 13, 2023 0.2339 0.2463 0.2270 0.2434 33,354,850 +0.00(+0.58%)
Dec 12, 2023 0.2450 0.2483 0.2323 0.2420 25,887,328 -0.01(-2.77%)
Dec 11, 2023 0.2514 0.2623 0.2412 0.2489 21,736,000 +0.00(+0.44%)
Dec 08, 2023 0.2500 0.2549 0.2420 0.2478 24,061,224 -0.00(-0.88%)
Dec 07, 2023 0.2688 0.2717 0.2500 0.2500 22,629,774 -0.02(-7.24%)
Dec 06, 2023 0.2601 0.2815 0.2520 0.2695 26,667,224 +0.01(+5.11%)
Dec 05, 2023 0.2690 0.2700 0.2501 0.2564 28,954,276 -0.01(-5.04%)
Dec 04, 2023 0.3000 0.3000 0.2690 0.2700 35,173,848 -0.02(-6.90%)
Dec 01, 2023 0.3100 0.3100 0.2900 0.2900 31,381,800 -0.02(-6.45%)
Nov 30, 2023 0.3185 0.3258 0.3100 0.3100 29,211,232 +0.00(+0.00%)
Nov 29, 2023 0.3500 0.3594 0.3100 0.3100 35,695,056 -0.03(-10.12%)
Nov 28, 2023 0.3400 0.3526 0.3282 0.3449 22,177,868 +0.01(+3.92%)
Nov 27, 2023 0.3135 0.3341 0.3050 0.3319 21,065,036 +0.01(+3.20%)
Nov 24, 2023 0.3180 0.3300 0.3045 0.3216 15,791,166 -0.01(-2.16%)
Nov 22, 2023 0.3523 0.3529 0.3150 0.3287 33,851,932 -0.02(-4.48%)
Nov 21, 2023 0.3788 0.3789 0.3400 0.3441 44,984,200 -0.02(-5.42%)
Nov 20, 2023 0.3200 0.3830 0.3161 0.3638 102,623,520 +0.06(+20.66%)
Nov 17, 2023 0.2682 0.3027 0.2657 0.3015 40,213,144 +0.04(+15.96%)
Nov 16, 2023 0.2749 0.2894 0.2533 0.2600 33,530,072 -0.01(-4.45%)
Nov 15, 2023 0.2921 0.3269 0.2701 0.2721 52,734,204 +0.00(+0.78%)
Nov 14, 2023 0.2605 0.2805 0.2570 0.2700 33,672,816 +0.02(+6.85%)
Nov 13, 2023 0.2500 0.2535 0.2336 0.2527 26,663,754 +0.01(+3.14%)
Nov 10, 2023 0.2300 0.2450 0.2215 0.2450 20,767,928 +0.02(+8.22%)
Nov 09, 2023 0.2369 0.2388 0.2202 0.2264 22,501,410 -0.01(-3.41%)
Nov 08, 2023 0.2572 0.2585 0.2322 0.2344 24,510,100 -0.02(-9.15%)
Nov 07, 2023 0.2658 0.2662 0.2440 0.2580 29,926,326 -0.00(-1.41%)
Nov 06, 2023 0.2848 0.2849 0.2554 0.2617 21,210,608 -0.01(-4.21%)
Nov 03, 2023 0.2710 0.2832 0.2673 0.2732 22,810,396 -0.00(-0.65%)
Nov 02, 2023 0.2620 0.2999 0.2586 0.2750 28,473,028 +0.02(+6.84%)
Nov 01, 2023 0.2700 0.2770 0.2525 0.2574 14,546,058 -0.02(-6.09%)
Oct 31, 2023 0.2560 0.2741 0.2500 0.2741 8,945,674 +0.01(+4.54%)
Oct 30, 2023 0.2661 0.2745 0.2514 0.2622 15,715,445 -0.00(-0.94%)
Oct 27, 2023 0.2745 0.2750 0.2581 0.2647 15,642,741 -0.01(-1.85%)
Oct 26, 2023 0.2696 0.2800 0.2610 0.2697 12,804,349 -0.00(-0.52%)
Oct 25, 2023 0.3100 0.3105 0.2673 0.2711 18,345,800 -0.03(-9.06%)
Oct 24, 2023 0.2931 0.3150 0.2858 0.2981 17,677,064 +0.02(+6.77%)
Oct 23, 2023 0.2645 0.2888 0.2583 0.2792 17,789,720 +0.02(+6.48%)
Oct 20, 2023 0.2800 0.2800 0.2622 0.2622 19,731,518 -0.02(-6.36%)
Oct 19, 2023 0.3100 0.3100 0.2800 0.2800 26,528,548 -0.03(-10.40%)
Oct 18, 2023 0.3315 0.3412 0.3099 0.3125 17,964,204 -0.02(-6.80%)
Oct 17, 2023 0.3300 0.3484 0.3290 0.3353 18,987,592 +0.01(+4.20%)
Oct 16, 2023 0.3436 0.3446 0.3213 0.3218 15,087,051 -0.01(-3.65%)
Oct 13, 2023 0.3392 0.3450 0.3247 0.3340 20,014,200 -0.00(-0.86%)
Oct 12, 2023 0.3687 0.3698 0.3300 0.3369 27,747,364 -0.03(-8.50%)
Oct 11, 2023 0.3958 0.4045 0.3682 0.3682 18,760,704 -0.02(-5.69%)
Oct 10, 2023 0.3820 0.4059 0.3820 0.3904 18,137,244 +0.01(+1.67%)
Oct 09, 2023 0.4068 0.4081 0.3733 0.3840 29,420,096 -0.03(-7.83%)
Oct 06, 2023 0.4212 0.4271 0.4101 0.4166 20,073,468 -0.03(-6.17%)
Oct 05, 2023 0.4300 0.4449 0.4000 0.4440 19,212,624 +0.01(+3.23%)
Oct 04, 2023 0.4400 0.4500 0.4201 0.4301 14,848,681 -0.02(-3.37%)
Oct 03, 2023 0.4485 0.4539 0.4351 0.4451 10,430,682 -0.00(-0.27%)
Oct 02, 2023 0.4900 0.4918 0.4400 0.4463 18,389,534 -0.04(-8.92%)
Sep 29, 2023 0.4750 0.4969 0.4750 0.4900 15,919,722 +0.01(+1.14%)
Sep 28, 2023 0.4740 0.4898 0.4699 0.4845 6,867,077 -0.01(-1.08%)
Sep 27, 2023 0.4655 0.4900 0.4600 0.4898 24,096,300 +0.02(+4.21%)
Sep 26, 2023 0.4557 0.5065 0.4500 0.4700 27,315,592 +0.01(+2.71%)
Sep 25, 2023 0.4407 0.4596 0.4401 0.4576 14,309,368 +0.01(+1.69%)
Sep 22, 2023 0.4489 0.4580 0.4317 0.4500 13,928,442 +0.01(+1.51%)
Sep 21, 2023 0.4523 0.4609 0.4377 0.4433 12,464,896 -0.01(-2.16%)
Sep 20, 2023 0.4800 0.4850 0.4526 0.4531 13,569,316 -0.02(-4.97%)
Sep 19, 2023 0.4700 0.4953 0.4450 0.4768 27,390,648 +0.01(+3.23%)
Sep 18, 2023 0.4878 0.4880 0.4557 0.4619 32,883,990 -0.02(-4.21%)
Sep 15, 2023 0.5192 0.5218 0.4713 0.4822 30,873,332 -0.03(-5.45%)
Sep 14, 2023 0.5164 0.5331 0.5046 0.5100 13,107,931 +0.00(+0.00%)
Sep 13, 2023 0.5266 0.5290 0.5061 0.5100 9,568,039 -0.02(-2.93%)
Sep 12, 2023 0.5208 0.5671 0.5200 0.5254 13,898,571 +0.01(+0.98%)
Sep 11, 2023 0.5047 0.5300 0.5030 0.5203 13,675,049 +0.02(+4.77%)
Sep 08, 2023 0.5300 0.5350 0.4850 0.4966 23,454,614 -0.04(-7.52%)
Sep 07, 2023 0.5300 0.5400 0.5042 0.5370 17,646,500 -0.02(-3.42%)
Sep 06, 2023 0.5881 0.5973 0.5525 0.5560 16,212,252 -0.04(-6.65%)
Sep 05, 2023 0.5950 0.6165 0.5800 0.5956 17,307,884 +0.01(+0.86%)
Sep 01, 2023 0.6175 0.6275 0.5800 0.5905 21,675,128 -0.00(-0.34%)
Aug 31, 2023 0.6700 0.6778 0.5801 0.5925 39,308,144 -0.08(-11.90%)
Aug 30, 2023 0.6360 0.6940 0.6360 0.6725 45,756,344 +0.03(+5.47%)
Aug 29, 2023 0.6068 0.6888 0.5700 0.6376 60,618,308 -0.01(-0.99%)
Aug 28, 2023 0.5300 0.6440 0.5297 0.6440 114,090,808 +0.12(+21.88%)
Aug 25, 2023 0.5008 0.5453 0.5004 0.5284 30,003,068 +0.01(+2.78%)
Aug 24, 2023 0.5371 0.5440 0.4866 0.5141 28,051,506 -0.02(-3.74%)
Aug 23, 2023 0.5100 0.5497 0.5100 0.5341 24,946,624 +0.02(+3.71%)
Aug 22, 2023 0.4766 0.5170 0.4760 0.5150 33,190,676 +0.04(+8.08%)
Aug 21, 2023 0.4390 0.4856 0.4322 0.4765 20,770,420 +0.03(+7.85%)
Aug 18, 2023 0.4200 0.4450 0.4200 0.4418 16,322,409 +0.00(+0.05%)
Aug 17, 2023 0.4430 0.4595 0.4317 0.4416 21,660,144 +0.00(+1.01%)
Aug 16, 2023 0.4700 0.4675 0.4300 0.4372 36,917,312 -0.05(-9.73%)
Aug 15, 2023 0.5240 0.5267 0.4700 0.4843 39,384,188 -0.02(-4.91%)
Aug 14, 2023 0.5214 0.5300 0.4800 0.5093 38,081,196 -0.01(-1.05%)
Aug 11, 2023 0.5200 0.5295 0.5004 0.5147 23,951,200 -0.01(-1.29%)
Aug 10, 2023 0.5370 0.5374 0.5086 0.5214 23,603,068 -0.01(-1.84%)
Aug 09, 2023 0.5500 0.5576 0.5069 0.5312 28,807,920 -0.03(-4.68%)
Aug 08, 2023 0.5481 0.5700 0.5450 0.5573 17,981,454 -0.01(-2.06%)
Aug 07, 2023 0.5980 0.5980 0.5250 0.5690 48,488,420 -0.03(-5.59%)
Aug 04, 2023 0.6600 0.6612 0.5922 0.6027 31,320,376 -0.04(-6.93%)
Aug 03, 2023 0.6156 0.6574 0.5990 0.6476 23,978,338 +0.02(+2.91%)
Aug 02, 2023 0.6300 0.6520 0.6020 0.6293 22,310,676 -0.03(-4.08%)
Aug 01, 2023 0.6578 0.6747 0.6214 0.6561 35,569,812 +0.01(+1.69%)
Jul 31, 2023 0.5600 0.6544 0.5555 0.6452 66,572,976 +0.10(+19.04%)
Jul 28, 2023 0.5340 0.5759 0.5201 0.5420 37,500,152 +0.02(+3.89%)
Jul 27, 2023 0.5903 0.5910 0.5202 0.5217 35,316,264 -0.06(-9.69%)
Jul 26, 2023 0.5500 0.5849 0.5455 0.5777 30,013,144 +0.03(+5.67%)
Jul 25, 2023 0.6180 0.6277 0.5450 0.5467 41,790,472 -0.06(-10.23%)
Jul 24, 2023 0.6400 0.6437 0.5876 0.6090 33,303,572 -0.04(-5.48%)
Jul 21, 2023 0.6875 0.6978 0.6151 0.6443 40,648,308 -0.02(-3.14%)
Jul 20, 2023 0.7350 0.7476 0.6512 0.6652 45,251,492 -0.05(-7.30%)
Jul 19, 2023 0.7501 0.8477 0.7014 0.7176 99,886,800 +0.02(+2.51%)
Jul 18, 2023 0.7008 0.7930 0.6800 0.7000 81,316,136 +0.00(+0.66%)
Jul 17, 2023 0.6749 0.7315 0.6320 0.6954 63,451,116 -0.01(-1.61%)
Jul 14, 2023 0.5750 0.7379 0.5629 0.7068 189,413,024 +0.15(+27.31%)
Jul 13, 2023 0.5500 0.5600 0.5305 0.5552 26,362,708 +0.01(+1.04%)
Jul 12, 2023 0.5490 0.5648 0.5208 0.5495 33,783,044 +0.03(+6.35%)
Jul 11, 2023 0.5090 0.5228 0.5025 0.5167 35,566,644 +0.02(+3.34%)
Jul 10, 2023 0.6386 0.6399 0.4960 0.5000 109,924,432 -0.05(-9.60%)
Jul 07, 2023 0.5239 0.5615 0.5116 0.5531 19,963,226 +0.04(+7.23%)
Jul 06, 2023 0.5384 0.5386 0.5000 0.5158 18,641,658 -0.03(-6.18%)
Jul 05, 2023 0.5500 0.5599 0.5380 0.5498 21,842,292 +0.01(+1.81%)
Jul 03, 2023 0.5058 0.5400 0.5040 0.5400 29,595,260 +0.06(+12.64%)
Jun 30, 2023 0.4770 0.4930 0.4687 0.4794 21,522,148 +0.01(+2.26%)
Jun 29, 2023 0.4500 0.4993 0.4340 0.4688 34,988,056 +0.03(+7.94%)
Jun 28, 2023 0.4300 0.4440 0.4200 0.4343 19,847,264 +0.01(+2.31%)
Jun 27, 2023 0.4630 0.4664 0.4135 0.4245 30,234,576 -0.03(-6.02%)
Jun 26, 2023 0.5100 0.5100 0.4517 0.4517 27,634,658 -0.05(-9.66%)
Jun 23, 2023 0.5200 0.5420 0.4940 0.5000 62,000,904 -0.02(-3.42%)
Jun 22, 2023 0.5300 0.5432 0.5151 0.5177 22,097,996 -0.01(-2.08%)
Jun 21, 2023 0.5700 0.5700 0.5100 0.5287 47,068,608 -0.03(-5.82%)
Jun 20, 2023 0.6696 0.6850 0.5585 0.5614 40,522,148 -0.10(-14.94%)
Jun 16, 2023 0.7100 0.7500 0.6600 0.6600 51,663,648 -0.01(-1.26%)
Jun 15, 2023 0.5700 0.7149 0.5653 0.6684 65,565,128 +0.11(+18.76%)
Jun 14, 2023 0.5650 0.5978 0.5611 0.5628 15,785,207 +0.00(+0.32%)
Jun 13, 2023 0.5300 0.5635 0.5230 0.5610 21,811,532 +0.02(+4.24%)
Jun 12, 2023 0.5321 0.5553 0.5245 0.5382 15,646,021 +0.01(+2.69%)
Jun 09, 2023 0.5501 0.5540 0.5240 0.5241 14,920,019 -0.01(-2.51%)
Jun 08, 2023 0.5900 0.5967 0.5233 0.5376 24,146,100 -0.04(-7.55%)
Jun 07, 2023 0.5700 0.6053 0.5700 0.5815 19,704,548 +0.02(+3.14%)
Jun 06, 2023 0.5579 0.5700 0.5472 0.5638 16,943,752 +0.01(+1.02%)
Jun 05, 2023 0.5600 0.5800 0.5500 0.5581 20,578,172 +0.01(+1.47%)
Jun 02, 2023 0.5600 0.5604 0.5414 0.5500 9,557,865 +0.00(+0.35%)
Jun 01, 2023 0.5500 0.5579 0.5450 0.5481 11,723,834 -0.01(-1.42%)
May 31, 2023 0.5740 0.5750 0.5450 0.5560 14,245,319 -0.02(-3.15%)
May 30, 2023 0.6010 0.6044 0.5450 0.5741 21,729,084 -0.02(-3.02%)
May 26, 2023 0.5800 0.6319 0.5738 0.5920 13,912,363 +0.02(+3.53%)
May 25, 2023 0.6190 0.6198 0.5669 0.5718 14,920,609 -0.04(-7.15%)
May 24, 2023 0.6200 0.6319 0.5933 0.6158 14,497,579 -0.03(-4.04%)
May 23, 2023 0.6459 0.6459 0.6242 0.6417 12,970,092 -0.01(-1.34%)
May 22, 2023 0.6701 0.6789 0.6390 0.6504 16,849,478 -0.02(-2.94%)
May 19, 2023 0.6500 0.6900 0.6400 0.6701 16,714,703 +0.03(+3.91%)
May 18, 2023 0.6600 0.6622 0.6222 0.6449 9,126,970 -0.01(-1.81%)
May 17, 2023 0.6300 0.6750 0.6027 0.6568 10,731,132 +0.04(+5.92%)
May 16, 2023 0.6300 0.7300 0.5936 0.6201 33,245,032 +0.02(+3.35%)
May 15, 2023 0.5900 0.6031 0.5727 0.6000 9,961,965 +0.01(+1.95%)
May 12, 2023 0.6300 0.6450 0.5850 0.5885 10,846,894 -0.04(-5.64%)
May 11, 2023 0.6500 0.6623 0.6201 0.6237 9,012,371 -0.04(-6.21%)
May 10, 2023 0.6890 0.6930 0.6650 0.6650 8,527,358 -0.01(-1.77%)
May 09, 2023 0.7191 0.7300 0.6688 0.6770 19,345,032 -0.05(-7.34%)
May 08, 2023 0.7100 0.7542 0.7076 0.7306 11,256,128 +0.02(+3.28%)
May 05, 2023 0.7400 0.7400 0.7073 0.7074 11,051,984 -0.01(-1.35%)
May 04, 2023 0.8040 0.8098 0.7170 0.7171 19,669,824 -0.09(-10.81%)
May 03, 2023 0.7536 0.8070 0.7536 0.8040 15,119,229 +0.04(+4.91%)
May 02, 2023 0.7600 0.7899 0.7500 0.7664 9,435,399 -0.00(-0.26%)
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.