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: NOTE )

1.360 -0.030 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Mar 28, 2024 1.280 1.385 1.280 1.330 752,418 +0.01(+0.76%)
Mar 27, 2024 1.270 1.350 1.250 1.320 868,362 +0.03(+2.33%)
Mar 26, 2024 1.300 1.360 1.260 1.290 930,854 -0.08(-5.84%)
Mar 25, 2024 1.350 1.396 1.315 1.370 704,840 -0.02(-1.44%)
Mar 22, 2024 1.500 1.500 1.340 1.390 576,413 -0.08(-5.44%)
Mar 21, 2024 1.470 1.525 1.455 1.470 857,126 -0.03(-2.00%)
Mar 20, 2024 1.640 1.650 1.450 1.500 1,292,275 -0.15(-9.09%)
Mar 19, 2024 1.700 1.750 1.570 1.650 844,518 -0.10(-5.71%)
Mar 18, 2024 1.780 1.800 1.735 1.750 704,628 +0.00(+0.00%)
Mar 15, 2024 1.740 1.800 1.700 1.750 1,246,587 +0.05(+2.94%)
Mar 14, 2024 1.710 1.900 1.690 1.700 2,323,778 +0.02(+1.19%)
Mar 13, 2024 1.710 1.740 1.620 1.680 954,612 +0.07(+4.35%)
Mar 12, 2024 1.950 1.950 1.550 1.610 3,228,252 -0.42(-20.69%)
Mar 11, 2024 2.140 2.270 1.950 2.030 1,726,935 -0.12(-5.58%)
Mar 08, 2024 2.110 2.230 2.100 2.150 1,240,451 +0.09(+4.37%)
Mar 07, 2024 2.040 2.130 1.960 2.060 867,157 +0.07(+3.52%)
Mar 06, 2024 2.070 2.190 1.960 1.990 1,177,845 +0.00(+0.00%)
Mar 05, 2024 1.780 2.090 1.720 1.990 1,967,662 +0.19(+10.56%)
Mar 04, 2024 1.840 1.920 1.730 1.800 1,734,658 +0.02(+1.12%)
Mar 01, 2024 1.670 1.805 1.600 1.780 1,384,474 +0.13(+7.88%)
Feb 29, 2024 1.620 1.650 1.461 1.650 981,694 +0.08(+5.10%)
Feb 28, 2024 1.770 1.805 1.540 1.570 992,362 -0.15(-8.72%)
Feb 27, 2024 1.620 1.750 1.579 1.720 937,241 +0.11(+6.83%)
Feb 26, 2024 1.680 1.740 1.520 1.610 1,027,016 -0.06(-3.59%)
Feb 23, 2024 1.750 1.750 1.610 1.670 804,558 -0.04(-2.34%)
Feb 22, 2024 1.610 1.750 1.607 1.710 534,992 +0.12(+7.55%)
Feb 21, 2024 1.760 1.780 1.570 1.590 703,950 -0.17(-9.66%)
Feb 20, 2024 1.760 1.830 1.630 1.760 872,901 +0.07(+4.14%)
Feb 16, 2024 1.490 1.755 1.475 1.690 1,745,583 +0.22(+14.97%)
Feb 15, 2024 1.430 1.540 1.400 1.470 584,927 +0.05(+3.52%)
Feb 14, 2024 1.410 1.545 1.370 1.420 470,887 +0.02(+1.43%)
Feb 13, 2024 1.560 1.580 1.400 1.400 603,748 -0.20(-12.50%)
Feb 12, 2024 1.500 1.650 1.500 1.600 806,498 +0.12(+8.11%)
Feb 09, 2024 1.530 1.600 1.450 1.480 607,557 -0.05(-3.27%)
Feb 08, 2024 1.460 1.545 1.440 1.530 659,472 +0.10(+6.99%)
Feb 07, 2024 1.400 1.460 1.250 1.430 971,403 +0.02(+1.42%)
Feb 06, 2024 1.470 1.545 1.410 1.410 1,071,943 -0.05(-3.42%)
Feb 05, 2024 1.400 1.550 1.400 1.460 1,490,152 +0.02(+1.39%)
Feb 02, 2024 1.260 1.460 1.260 1.440 2,081,165 +0.16(+12.50%)
Feb 01, 2024 1.280 1.310 1.210 1.280 917,447 +0.04(+3.23%)
Jan 31, 2024 1.150 1.320 1.150 1.240 2,312,618 +0.11(+9.73%)
Jan 30, 2024 1.060 1.155 1.020 1.130 537,745 +0.06(+5.61%)
Jan 29, 2024 1.090 1.100 1.020 1.070 425,243 -0.02(-1.83%)
Jan 26, 2024 1.120 1.120 1.040 1.090 396,435 -0.01(-0.91%)
Jan 25, 2024 1.060 1.150 1.060 1.100 626,253 +0.05(+4.76%)
Jan 24, 2024 1.090 1.100 1.030 1.050 393,989 -0.02(-1.87%)
Jan 23, 2024 0.9500 1.090 0.9500 1.070 1,210,847 +0.13(+13.83%)
Jan 22, 2024 0.9300 0.9500 0.8811 0.9400 615,713 +0.04(+4.48%)
Jan 19, 2024 0.9697 0.9697 0.8700 0.8997 536,435 -0.04(-4.35%)
Jan 18, 2024 0.9250 0.9812 0.8712 0.9406 492,884 +0.04(+4.79%)
Jan 17, 2024 0.9371 0.9460 0.8713 0.8976 537,388 -0.05(-4.94%)
Jan 16, 2024 1.010 1.050 0.9400 0.9442 958,381 -0.07(-6.51%)
Jan 12, 2024 1.000 1.040 0.9390 1.010 679,292 +0.06(+6.28%)
Jan 11, 2024 0.9500 0.9800 0.9423 0.9503 433,145 +0.01(+1.20%)
Jan 10, 2024 1.030 1.040 0.9201 0.9390 1,265,211 -0.09(-8.83%)
Jan 09, 2024 1.070 1.070 1.020 1.030 375,363 -0.03(-2.83%)
Jan 08, 2024 1.020 1.105 1.000 1.060 689,140 +0.05(+4.95%)
Jan 05, 2024 1.010 1.030 1.010 1.010 414,708 -0.01(-0.98%)
Jan 04, 2024 1.030 1.040 1.000 1.020 349,839 -0.02(-1.92%)
Jan 03, 2024 1.040 1.060 0.9864 1.040 1,094,063 -0.01(-0.95%)
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.