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

(NY: IDR )

9.800 +0.240 (+2.51%)
Official Closing Price Updated: 8:00 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 (%)
Jan 31, 2024 6.240 6.400 6.220 6.220 21,275 +0.06(+0.97%)
Jan 30, 2024 6.100 6.190 5.910 6.160 22,632 +0.11(+1.82%)
Jan 29, 2024 6.090 6.090 5.912 6.050 3,062 +0.04(+0.75%)
Jan 26, 2024 5.982 6.030 5.930 6.005 7,706 +0.04(+0.76%)
Jan 25, 2024 5.970 6.000 5.902 5.960 13,633 +0.09(+1.62%)
Jan 24, 2024 6.090 6.090 5.750 5.865 15,474 -0.04(-0.59%)
Jan 23, 2024 5.900 6.035 5.750 5.900 19,592 -0.05(-0.84%)
Jan 22, 2024 5.920 6.091 5.750 5.950 18,232 +0.00(+0.00%)
Jan 19, 2024 5.760 6.033 5.760 5.950 10,700 +0.13(+2.18%)
Jan 18, 2024 6.000 6.070 5.660 5.823 31,039 +0.01(+0.23%)
Jan 17, 2024 6.230 6.300 5.810 5.810 51,197 -0.42(-6.74%)
Jan 16, 2024 6.260 6.300 6.230 6.230 1,826 -0.04(-0.63%)
Jan 12, 2024 6.130 6.300 6.060 6.269 5,646 +0.15(+2.44%)
Jan 11, 2024 6.059 6.240 6.059 6.120 4,501 -0.08(-1.29%)
Jan 10, 2024 6.160 6.200 6.150 6.200 8,119 -0.06(-0.96%)
Jan 09, 2024 6.200 6.270 6.120 6.260 17,557 +0.21(+3.47%)
Jan 08, 2024 6.090 6.100 6.008 6.050 10,488 -0.03(-0.49%)
Jan 05, 2024 6.190 6.250 5.940 6.080 13,837 -0.11(-1.78%)
Jan 04, 2024 6.050 6.270 6.050 6.190 9,550 +0.07(+1.14%)
Jan 03, 2024 6.200 6.250 5.950 6.120 14,496 -0.18(-2.86%)
Jan 02, 2024 6.350 6.414 6.250 6.300 14,131 -0.03(-0.49%)
Dec 29, 2023 6.248 6.400 6.230 6.331 4,743 +0.13(+2.12%)
Dec 28, 2023 6.230 6.390 6.180 6.200 27,773 -0.05(-0.80%)
Dec 27, 2023 6.230 6.250 6.120 6.250 36,588 +0.05(+0.81%)
Dec 26, 2023 6.200 6.200 6.010 6.200 11,583 +0.00(+0.00%)
Dec 22, 2023 6.200 6.300 5.980 6.200 17,370 +0.07(+1.14%)
Dec 21, 2023 6.200 6.200 5.950 6.130 5,960 -0.06(-0.97%)
Dec 20, 2023 6.100 6.200 5.952 6.190 14,997 +0.01(+0.16%)
Dec 19, 2023 5.760 6.200 5.580 6.180 25,274 +0.52(+9.19%)
Dec 18, 2023 5.730 5.820 5.590 5.660 19,976 -0.12(-2.08%)
Dec 15, 2023 6.100 6.150 5.780 5.780 24,956 -0.35(-5.71%)
Dec 14, 2023 6.210 6.420 5.902 6.130 39,892 -0.13(-2.08%)
Dec 13, 2023 5.950 6.450 5.750 6.260 65,035 +0.31(+5.21%)
Dec 12, 2023 6.550 6.550 5.900 5.950 32,615 -0.46(-7.18%)
Dec 11, 2023 6.530 6.600 6.410 6.410 21,263 -0.19(-2.88%)
Dec 08, 2023 6.590 6.600 6.500 6.600 16,132 +0.01(+0.15%)
Dec 07, 2023 6.690 6.745 6.450 6.590 24,278 -0.04(-0.60%)
Dec 06, 2023 6.810 6.810 6.630 6.630 34,777 -0.14(-2.07%)
Dec 05, 2023 6.990 6.990 6.600 6.770 22,609 -0.25(-3.56%)
Dec 04, 2023 6.900 7.100 6.840 7.020 31,288 +0.17(+2.48%)
Dec 01, 2023 6.900 6.950 6.620 6.850 50,204 +0.13(+1.93%)
Nov 30, 2023 6.200 7.000 6.200 6.720 95,017 +0.62(+10.16%)
Nov 29, 2023 6.190 6.230 5.910 6.100 103,692 +0.04(+0.66%)
Nov 28, 2023 6.100 6.188 5.957 6.060 11,218 +0.16(+2.71%)
Nov 27, 2023 6.100 6.140 5.900 5.900 25,298 -0.10(-1.67%)
Nov 24, 2023 5.500 6.240 5.464 6.000 29,989 +0.66(+12.36%)
Nov 22, 2023 5.340 5.440 5.311 5.340 17,872 +0.06(+1.14%)
Nov 21, 2023 5.200 5.340 5.182 5.280 7,489 +0.08(+1.54%)
Nov 20, 2023 5.330 5.330 5.180 5.200 16,096 +0.05(+0.97%)
Nov 17, 2023 5.180 5.450 5.150 5.150 36,946 +0.00(+0.00%)
Nov 16, 2023 4.970 5.170 4.840 5.150 23,884 +0.20(+4.04%)
Nov 15, 2023 4.925 4.950 4.880 4.950 5,434 -0.04(-0.80%)
Nov 14, 2023 4.861 5.000 4.861 4.990 3,626 -0.04(-0.80%)
Nov 13, 2023 5.000 5.050 4.950 5.030 13,899 +0.02(+0.40%)
Nov 10, 2023 4.880 5.070 4.750 5.010 10,143 +0.13(+2.66%)
Nov 09, 2023 5.150 5.160 4.880 4.880 12,998 -0.22(-4.31%)
Nov 08, 2023 5.200 5.210 5.000 5.100 2,258 +0.05(+0.99%)
Nov 07, 2023 5.260 5.260 5.050 5.050 15,370 -0.20(-3.81%)
Nov 06, 2023 5.020 5.330 5.020 5.250 3,956 +0.18(+3.55%)
Nov 03, 2023 5.310 5.350 5.030 5.070 6,280 -0.16(-3.06%)
Nov 02, 2023 5.330 5.340 5.200 5.230 13,144 -0.12(-2.24%)
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.