Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Applied Molecular Transport Inc
(NQ:
AMTI
)
0.2630
UNCHANGED
Last Price
Updated: 3:59 PM EST, Dec 26, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 26, 2023
0.2630
0
-0.04(-14.30%)
Dec 22, 2023
0.2806
0.3200
0.2806
0.3069
363,322
+0.01(+3.82%)
Dec 21, 2023
0.2726
0.2980
0.2690
0.2956
216,907
+0.02(+8.44%)
Dec 20, 2023
0.2560
0.3100
0.2452
0.2726
676,502
-0.00(-0.69%)
Dec 19, 2023
0.2443
0.2750
0.2155
0.2745
606,839
+0.04(+17.91%)
Dec 18, 2023
0.2200
0.2387
0.2101
0.2328
703,456
+0.03(+16.57%)
Dec 15, 2023
0.1751
0.2187
0.1719
0.1997
1,240,546
+0.02(+13.47%)
Dec 14, 2023
0.1851
0.1875
0.1690
0.1760
197,700
-0.00(-2.22%)
Dec 13, 2023
0.1695
0.1875
0.1600
0.1800
305,524
+0.00(+0.17%)
Dec 12, 2023
0.1792
0.1881
0.1700
0.1797
65,216
-0.01(-4.41%)
Dec 11, 2023
0.2076
0.2076
0.1796
0.1880
98,871
-0.01(-3.19%)
Dec 08, 2023
0.1972
0.2000
0.1761
0.1942
92,367
-0.01(-4.33%)
Dec 07, 2023
0.1946
0.2030
0.1801
0.2030
37,976
+0.01(+4.16%)
Dec 06, 2023
0.1960
0.2025
0.1810
0.1949
136,446
-0.00(-1.12%)
Dec 05, 2023
0.2050
0.2050
0.1940
0.1971
41,109
-0.00(-0.95%)
Dec 04, 2023
0.2000
0.2100
0.1910
0.1990
137,344
-0.01(-3.26%)
Dec 01, 2023
0.1951
0.2059
0.1850
0.2057
167,272
+0.01(+5.54%)
Nov 30, 2023
0.1900
0.1990
0.1851
0.1949
272,898
+0.00(+2.04%)
Nov 29, 2023
0.1850
0.1981
0.1700
0.1910
296,113
+0.01(+6.53%)
Nov 28, 2023
0.1642
0.1998
0.1600
0.1793
416,962
+0.01(+7.04%)
Nov 27, 2023
0.1625
0.1720
0.1602
0.1675
80,172
+0.00(+1.89%)
Nov 24, 2023
0.1537
0.1650
0.1537
0.1644
99,409
+0.01(+3.72%)
Nov 22, 2023
0.1800
0.1860
0.1510
0.1585
1,156,548
-0.02(-12.43%)
Nov 21, 2023
0.1849
0.1900
0.1775
0.1810
173,824
-0.00(-0.88%)
Nov 20, 2023
0.1700
0.1838
0.1700
0.1826
338,084
+0.01(+7.60%)
Nov 17, 2023
0.1690
0.1749
0.1600
0.1697
125,578
+0.00(+0.41%)
Nov 16, 2023
0.1600
0.1748
0.1600
0.1690
48,441
+0.00(+2.86%)
Nov 15, 2023
0.1500
0.1749
0.1500
0.1643
228,872
-0.01(-3.35%)
Nov 14, 2023
0.1721
0.1750
0.1650
0.1700
43,866
+0.00(+1.67%)
Nov 13, 2023
0.1690
0.1744
0.1656
0.1672
86,406
+0.00(+1.33%)
Nov 10, 2023
0.1715
0.1749
0.1650
0.1650
91,612
-0.01(-4.62%)
Nov 09, 2023
0.1850
0.1850
0.1610
0.1730
204,146
-0.01(-6.49%)
Nov 08, 2023
0.1700
0.1920
0.1600
0.1850
651,505
+0.01(+8.70%)
Nov 07, 2023
0.1660
0.1733
0.1600
0.1702
209,338
+0.01(+5.71%)
Nov 06, 2023
0.1520
0.1677
0.1473
0.1610
306,878
+0.00(+0.63%)
Nov 03, 2023
0.1500
0.1680
0.1420
0.1600
778,352
+0.02(+10.88%)
Nov 02, 2023
0.1460
0.1499
0.1401
0.1443
302,555
+0.01(+3.89%)
Nov 01, 2023
0.1410
0.1469
0.1343
0.1389
604,844
-0.00(-2.87%)
Oct 31, 2023
0.1463
0.1536
0.1421
0.1430
378,882
-0.00(-0.21%)
Oct 30, 2023
0.1461
0.1500
0.1400
0.1433
95,476
+0.00(+0.21%)
Oct 27, 2023
0.1488
0.1490
0.1351
0.1430
599,733
+0.00(+0.14%)
Oct 26, 2023
0.1401
0.1475
0.1401
0.1428
205,400
+0.00(+0.56%)
Oct 25, 2023
0.1517
0.1610
0.1401
0.1420
557,465
+0.00(+1.28%)
Oct 24, 2023
0.1467
0.1600
0.1401
0.1402
373,631
-0.00(-2.71%)
Oct 23, 2023
0.1435
0.1550
0.1411
0.1441
356,454
+0.00(+1.48%)
Oct 20, 2023
0.1534
0.1547
0.1376
0.1420
765,440
-0.00(-2.47%)
Oct 19, 2023
0.1500
0.1529
0.1433
0.1456
972,919
-0.01(-4.84%)
Oct 18, 2023
0.1651
0.1651
0.1530
0.1530
182,207
-0.01(-6.13%)
Oct 17, 2023
0.1786
0.1786
0.1574
0.1630
235,322
+0.00(+1.88%)
Oct 16, 2023
0.1526
0.1644
0.1526
0.1600
347,113
+0.00(+1.14%)
Oct 13, 2023
0.1603
0.1670
0.1545
0.1582
120,785
+0.00(+1.41%)
Oct 12, 2023
0.1651
0.1651
0.1529
0.1560
533,885
-0.00(-1.89%)
Oct 11, 2023
0.1670
0.1716
0.1576
0.1590
482,600
-0.00(-1.85%)
Oct 10, 2023
0.1601
0.1679
0.1593
0.1620
136,831
+0.00(+1.25%)
Oct 09, 2023
0.1632
0.1722
0.1600
0.1600
133,570
-0.01(-4.88%)
Oct 06, 2023
0.1712
0.1750
0.1553
0.1682
863,799
-0.01(-3.67%)
Oct 05, 2023
0.1715
0.1755
0.1711
0.1746
192,776
-0.00(-0.51%)
Oct 04, 2023
0.1726
0.1823
0.1725
0.1755
388,153
+0.00(+2.63%)
Oct 03, 2023
0.1805
0.1806
0.1710
0.1710
224,384
-0.01(-4.47%)
Oct 02, 2023
0.1771
0.1844
0.1700
0.1790
906,834
+0.02(+14.01%)
Sep 29, 2023
0.1646
0.1698
0.1531
0.1570
744,587
-0.01(-5.02%)
Sep 28, 2023
0.1800
0.1840
0.1653
0.1653
620,398
-0.01(-6.24%)
Sep 27, 2023
0.1800
0.1850
0.1666
0.1763
991,398
+0.00(+0.17%)
Sep 26, 2023
0.1778
0.1798
0.1701
0.1760
858,976
-0.01(-6.83%)
Sep 25, 2023
0.1730
0.1900
0.1703
0.1889
1,453,297
+0.01(+8.07%)
Sep 22, 2023
0.1911
0.1912
0.1620
0.1748
3,368,148
-0.03(-14.31%)
Sep 21, 2023
0.2800
0.2847
0.1955
0.2040
23,970,844
-0.00(-1.92%)
Sep 20, 2023
0.2100
0.2100
0.1912
0.2080
264,421
+0.01(+5.32%)
Sep 19, 2023
0.2200
0.2200
0.1943
0.1975
384,617
-0.02(-7.54%)
Sep 18, 2023
0.2163
0.2599
0.1932
0.2136
1,052,528
+0.01(+5.22%)
Sep 15, 2023
0.1933
0.2190
0.1933
0.2030
171,867
-0.01(-6.80%)
Sep 14, 2023
0.2000
0.2246
0.1930
0.2178
169,091
+0.00(+2.25%)
Sep 13, 2023
0.2095
0.2150
0.2000
0.2130
111,058
+0.01(+4.93%)
Sep 12, 2023
0.1969
0.2130
0.1961
0.2030
209,280
+0.00(+0.00%)
Sep 11, 2023
0.2000
0.2112
0.1901
0.2030
287,019
+0.01(+4.32%)
Sep 08, 2023
0.2170
0.2170
0.1850
0.1946
359,185
-0.01(-5.53%)
Sep 07, 2023
0.2047
0.2400
0.1850
0.2060
1,309,443
-0.01(-2.37%)
Sep 06, 2023
0.2120
0.2220
0.1923
0.2110
1,743,807
-0.03(-10.74%)
Sep 05, 2023
0.2048
0.4100
0.1820
0.2364
21,994,224
+0.05(+30.18%)
Sep 01, 2023
0.2059
0.2747
0.1808
0.1816
2,808,702
-0.04(-16.74%)
Aug 31, 2023
0.2214
0.2537
0.2111
0.2181
179,597
-0.01(-6.39%)
Aug 30, 2023
0.2500
0.2539
0.2320
0.2330
284,865
-0.02(-6.80%)
Aug 29, 2023
0.2800
0.3048
0.2320
0.2500
292,223
-0.02(-7.78%)
Aug 28, 2023
0.2900
0.2930
0.2710
0.2711
52,586
-0.02(-6.52%)
Aug 25, 2023
0.3000
0.3000
0.2790
0.2900
60,847
-0.01(-3.20%)
Aug 24, 2023
0.2757
0.2996
0.2650
0.2996
47,009
+0.01(+3.31%)
Aug 23, 2023
0.2736
0.3029
0.2680
0.2900
59,807
+0.01(+2.33%)
Aug 22, 2023
0.2802
0.2900
0.2600
0.2834
21,283
+0.00(+1.21%)
Aug 21, 2023
0.2810
0.2880
0.2700
0.2800
18,459
+0.00(+0.00%)
Aug 18, 2023
0.2629
0.2800
0.2629
0.2800
43,978
+0.03(+11.82%)
Aug 17, 2023
0.2704
0.2760
0.2500
0.2504
28,555
-0.02(-6.74%)
Aug 16, 2023
0.2745
0.2842
0.2600
0.2685
375,727
+0.01(+2.76%)
Aug 15, 2023
0.2600
0.2900
0.2578
0.2613
61,758
-0.03(-10.82%)
Aug 14, 2023
0.2900
0.3167
0.2908
0.2930
26,088
+0.01(+5.40%)
Aug 11, 2023
0.2900
0.3100
0.2750
0.2780
50,865
-0.01(-4.34%)
Aug 10, 2023
0.2860
0.3060
0.2700
0.2906
44,226
+0.02(+8.43%)
Aug 09, 2023
0.3000
0.3167
0.2530
0.2680
127,706
-0.04(-13.55%)
Aug 08, 2023
0.2900
0.3153
0.2900
0.3100
13,421
+0.01(+3.33%)
Aug 07, 2023
0.3150
0.3239
0.3000
0.3000
29,206
+0.00(+0.00%)
Aug 04, 2023
0.3069
0.3240
0.3000
0.3000
42,171
-0.01(-2.53%)
Aug 03, 2023
0.3220
0.3220
0.3010
0.3078
45,995
-0.01(-3.21%)
Aug 02, 2023
0.3217
0.3217
0.3045
0.3180
19,394
+0.01(+3.65%)
Aug 01, 2023
0.3201
0.3220
0.3060
0.3068
21,504
-0.01(-3.31%)
Jul 31, 2023
0.3300
0.3300
0.3043
0.3173
14,406
+0.00(+1.37%)
Jul 28, 2023
0.3000
0.3196
0.3000
0.3130
33,905
+0.00(+0.97%)
Jul 27, 2023
0.3220
0.3290
0.3005
0.3100
25,196
-0.01(-1.90%)
Jul 26, 2023
0.3100
0.3205
0.3100
0.3160
28,291
+0.01(+1.74%)
Jul 25, 2023
0.3225
0.3333
0.3106
0.3106
17,646
-0.02(-4.67%)
Jul 24, 2023
0.3271
0.3300
0.3106
0.3258
34,681
-0.00(-1.00%)
Jul 21, 2023
0.3270
0.3355
0.3210
0.3291
14,857
-0.00(-0.57%)
Jul 20, 2023
0.3125
0.3399
0.3125
0.3310
44,281
-0.01(-2.93%)
Jul 19, 2023
0.3300
0.3410
0.3198
0.3410
59,064
+0.01(+2.40%)
Jul 18, 2023
0.3280
0.3498
0.3050
0.3330
221,114
+0.00(+1.34%)
Jul 17, 2023
0.2992
0.3286
0.2951
0.3286
83,412
+0.02(+6.00%)
Jul 14, 2023
0.3383
0.3490
0.3100
0.3100
302,567
-0.03(-8.82%)
Jul 13, 2023
0.3210
0.3400
0.3201
0.3400
115,397
+0.02(+6.25%)
Jul 12, 2023
0.3308
0.3339
0.3076
0.3200
58,248
-0.02(-6.16%)
Jul 11, 2023
0.3210
0.3500
0.2425
0.3410
185,820
+0.01(+3.33%)
Jul 10, 2023
0.3136
0.3400
0.2913
0.3300
181,156
+0.00(+0.00%)
Jul 07, 2023
0.3011
0.3300
0.2901
0.3300
126,598
+0.03(+10.00%)
Jul 06, 2023
0.2800
0.3040
0.2701
0.3000
523,993
+0.02(+9.09%)
Jul 05, 2023
0.2799
0.2901
0.2611
0.2750
174,199
+0.01(+1.85%)
Jul 03, 2023
0.2600
0.2846
0.2600
0.2700
105,930
+0.01(+4.65%)
Jun 30, 2023
0.2700
0.2878
0.2530
0.2580
487,752
-0.02(-8.48%)
Jun 29, 2023
0.2793
0.2858
0.2600
0.2819
175,334
+0.01(+2.58%)
Jun 28, 2023
0.2700
0.2843
0.2620
0.2748
33,923
-0.00(-0.11%)
Jun 27, 2023
0.2870
0.2949
0.2669
0.2751
112,332
-0.02(-6.75%)
Jun 26, 2023
0.2873
0.2950
0.2600
0.2950
349,694
+0.03(+13.46%)
Jun 23, 2023
0.2700
0.2750
0.2600
0.2600
583,577
-0.01(-2.99%)
Jun 22, 2023
0.2640
0.2836
0.2550
0.2680
148,954
-0.01(-1.83%)
Jun 21, 2023
0.2764
0.2845
0.2700
0.2730
46,705
-0.00(-1.23%)
Jun 20, 2023
0.3000
0.3059
0.2764
0.2764
117,007
-0.01(-2.44%)
Jun 16, 2023
0.3000
0.3230
0.2833
0.2833
98,029
-0.03(-8.91%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.