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

Sekur Private Data Ltd (OP: SWISF )

0.0485 -0.0003 (-0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2022 0.3000 0.3260 0.2974 0.3123 112,352 +0.01(+4.48%)
Jan 28, 2022 0.2976 0.3290 0.2976 0.2989 64,920 +0.00(+0.23%)
Jan 27, 2022 0.3156 0.3156 0.2800 0.2982 251,592 -0.02(-5.51%)
Jan 26, 2022 0.3461 0.3461 0.3156 0.3156 115,003 -0.02(-6.49%)
Jan 25, 2022 0.3180 0.3375 0.3102 0.3375 149,243 +0.03(+11.02%)
Jan 24, 2022 0.3605 0.3605 0.3018 0.3040 593,377 -0.05(-13.14%)
Jan 21, 2022 0.3500 0.3613 0.3500 0.3500 158,465 -0.01(-2.78%)
Jan 20, 2022 0.3671 0.3736 0.3567 0.3600 115,615 +0.00(+0.00%)
Jan 19, 2022 0.3600 0.3907 0.3600 0.3600 155,600 -0.02(-5.06%)
Jan 18, 2022 0.3872 0.4000 0.3600 0.3792 107,473 -0.01(-1.51%)
Jan 14, 2022 0.3850 0 +0.00(+0.52%)
Jan 13, 2022 0.3591 0.3900 0.3591 0.3830 354,796 +0.02(+6.66%)
Jan 12, 2022 0.3546 0.3644 0.3546 0.3591 102,521 +0.00(+0.59%)
Jan 11, 2022 0.3559 0.3580 0.3312 0.3570 88,354 +0.00(+0.56%)
Jan 10, 2022 0.3393 0.3560 0.3314 0.3550 347,671 +0.01(+2.93%)
Jan 07, 2022 0.3350 0.3667 0.3350 0.3449 370,500 -0.02(-5.94%)
Jan 06, 2022 0.3700 0.3743 0.3565 0.3667 66,207 -0.00(-0.08%)
Jan 05, 2022 0.3736 0.3910 0.3667 0.3670 201,716 +0.00(+0.27%)
Jan 04, 2022 0.3932 0.3932 0.3551 0.3660 212,504 -0.02(-5.18%)
Jan 03, 2022 0.3759 0.4002 0.3700 0.3860 93,404 +0.01(+3.57%)
Dec 31, 2021 0.3601 0.3743 0.3601 0.3727 45,652 +0.02(+4.99%)
Dec 30, 2021 0.3400 0.3756 0.3382 0.3550 286,905 +0.01(+3.08%)
Dec 29, 2021 0.3560 0.3614 0.3300 0.3444 246,770 -0.02(-4.33%)
Dec 28, 2021 0.3700 0.3700 0.3560 0.3600 103,068 +0.01(+2.04%)
Dec 27, 2021 0.3545 0.4080 0.3500 0.3528 98,203 +0.01(+3.83%)
Dec 23, 2021 0.3452 0.3453 0.3350 0.3398 50,468 +0.00(+0.15%)
Dec 22, 2021 0.3514 0.3514 0.3350 0.3393 69,569 -0.01(-1.57%)
Dec 21, 2021 0.3454 0.3495 0.3319 0.3447 96,836 -0.00(-1.15%)
Dec 20, 2021 0.3790 0.3790 0.3317 0.3487 98,288 -0.01(-1.41%)
Dec 17, 2021 0.3590 0.3720 0.3406 0.3537 137,601 -0.00(-0.14%)
Dec 16, 2021 0.3549 0.3634 0.3440 0.3542 138,966 +0.01(+2.34%)
Dec 15, 2021 0.3400 0.3400 0.2998 0.3461 392,577 -0.00(-1.11%)
Dec 14, 2021 0.3595 0.3600 0.3417 0.3500 93,281 -0.01(-2.51%)
Dec 13, 2021 0.3400 0.3630 0.3200 0.3590 128,061 +0.01(+3.31%)
Dec 10, 2021 0.3450 0.3523 0.3450 0.3475 34,560 -0.00(-0.94%)
Dec 09, 2021 0.3457 0.3667 0.3457 0.3508 54,128 -0.00(-0.99%)
Dec 08, 2021 0.3200 0.3575 0.3200 0.3543 117,049 -0.00(-0.98%)
Dec 07, 2021 0.3513 0.3700 0.3435 0.3578 197,460 +0.01(+1.68%)
Dec 06, 2021 0.3300 0.3600 0.3300 0.3519 149,334 +0.01(+3.50%)
Dec 03, 2021 0.3510 0.3515 0.3300 0.3400 129,943 -0.01(-3.76%)
Dec 02, 2021 0.3450 0.3533 0.3300 0.3533 26,358 +0.01(+2.79%)
Dec 01, 2021 0.3401 0.3600 0.3400 0.3437 118,029 +0.01(+2.66%)
Nov 30, 2021 0.3500 0.3550 0.3317 0.3348 166,940 -0.02(-4.34%)
Nov 29, 2021 0.3550 0.3600 0.3367 0.3500 72,231 +0.00(+0.34%)
Nov 26, 2021 0.3539 0.3600 0.3300 0.3488 262,113 -0.01(-2.16%)
Nov 24, 2021 0.3939 0.3960 0.3473 0.3565 587,501 -0.04(-9.59%)
Nov 23, 2021 0.4009 0.4099 0.3834 0.3943 85,529 -0.01(-1.43%)
Nov 22, 2021 0.4100 0.4285 0.3901 0.4000 67,649 +0.00(+1.21%)
Nov 19, 2021 0.4128 0.4298 0.3848 0.3952 51,022 -0.00(-1.20%)
Nov 18, 2021 0.3962 0.4000 0.3928 0.4000 35,331 +0.01(+2.88%)
Nov 17, 2021 0.4050 0.4057 0.3876 0.3888 72,768 -0.01(-2.56%)
Nov 16, 2021 0.4740 0.4760 0.3941 0.3990 226,604 -0.06(-12.31%)
Nov 15, 2021 0.4646 0.4795 0.4150 0.4550 392,246 +0.01(+1.11%)
Nov 12, 2021 0.3972 0.4500 0.3895 0.4500 478,467 +0.06(+15.38%)
Nov 11, 2021 0.3833 0.4000 0.3747 0.3900 217,415 +0.02(+5.41%)
Nov 10, 2021 0.3687 0.3700 113,730 -0.01(-1.52%)
Nov 09, 2021 0.4189 0.4189 0.3700 0.3757 181,446 -0.02(-6.08%)
Nov 08, 2021 0.3504 0.4821 0.3300 0.4000 758,927 +0.05(+13.03%)
Nov 05, 2021 0.3248 0.3600 0.3248 0.3539 344,006 +0.03(+10.25%)
Nov 04, 2021 0.3190 0.3250 0.3028 0.3210 117,438 +0.00(+0.50%)
Nov 03, 2021 0.3130 0.3227 0.2950 0.3194 110,755 +0.00(+0.35%)
Nov 02, 2021 0.3300 0.3305 0.3100 0.3183 86,880 -0.01(-1.70%)
Nov 01, 2021 0.3140 0.3329 0.3100 0.3238 119,365 +0.01(+4.45%)
Oct 29, 2021 0.3100 0.3133 0.3072 0.3100 67,599 +0.02(+5.08%)
Oct 28, 2021 0.2950 0.3100 0.2902 0.2950 84,335 -0.00(-0.34%)
Oct 27, 2021 0.3140 0.3140 0.2960 0.2960 177,220 -0.02(-5.73%)
Oct 26, 2021 0.3132 0.3028 0.3140 108,605 +0.00(+1.29%)
Oct 25, 2021 0.3274 0.3314 0.3065 0.3100 286,633 -0.02(-5.00%)
Oct 22, 2021 0.3319 0.3326 0.3150 0.3263 60,465 -0.00(-1.12%)
Oct 21, 2021 0.3500 0.3500 0.3232 0.3300 31,012 -0.00(-1.32%)
Oct 20, 2021 0.3339 0.3400 0.2995 0.3344 125,899 +0.01(+2.11%)
Oct 19, 2021 0.3339 0.3380 0.3200 0.3275 68,028 +0.01(+2.34%)
Oct 18, 2021 0.3368 0.3368 0.3200 0.3200 71,584 +0.01(+1.65%)
Oct 15, 2021 0.3051 0.3227 0.3051 0.3148 34,554 -0.00(-0.10%)
Oct 14, 2021 0.3098 0.3151 0.2993 0.3151 63,851 +0.01(+1.81%)
Oct 13, 2021 0.3296 0.3230 0.2973 0.3095 249,223 -0.01(-4.18%)
Oct 12, 2021 0.3632 0.3632 0.3127 0.3230 89,415 -0.01(-2.68%)
Oct 11, 2021 0.3498 0.3500 0.3263 0.3319 62,384 +0.01(+3.52%)
Oct 08, 2021 0.3439 0.3439 0.3130 0.3206 51,779 -0.01(-1.78%)
Oct 07, 2021 0.3300 0.3412 0.3170 0.3264 57,805 -0.00(-1.30%)
Oct 06, 2021 0.3207 0.3400 0.3207 0.3307 13,152 -0.00(-0.39%)
Oct 05, 2021 0.3676 0.3676 0.3252 0.3320 186,999 -0.01(-2.27%)
Oct 04, 2021 0.3755 0.3755 0.3284 0.3397 49,027 +0.01(+3.25%)
Oct 01, 2021 0.3251 0.3406 0.3200 0.3290 37,290 -0.00(-0.30%)
Sep 30, 2021 0.3125 0.3474 0.3125 0.3300 51,683 -0.01(-2.08%)
Sep 29, 2021 0.3700 0.3700 0.3350 0.3370 65,711 -0.01(-2.69%)
Sep 28, 2021 0.3500 0.3700 0.3400 0.3463 77,147 -0.00(-0.60%)
Sep 27, 2021 0.3316 0.3559 0.3300 0.3484 143,310 +0.04(+12.39%)
Sep 24, 2021 0.3417 0.3417 0.3079 0.3100 130,306 -0.01(-3.19%)
Sep 23, 2021 0.3000 0.3328 0.3000 0.3202 74,110 +0.01(+2.30%)
Sep 22, 2021 0.3120 0.3350 0.3050 0.3130 278,975 -0.02(-5.15%)
Sep 21, 2021 0.3554 0.3554 0.3155 0.3300 61,471 +0.00(+0.64%)
Sep 20, 2021 0.3279 0.3599 0.3000 0.3279 192,208 -0.00(-0.09%)
Sep 17, 2021 0.3700 0.3700 0.3141 0.3282 103,293 -0.01(-3.36%)
Sep 16, 2021 0.3430 0.3485 0.3100 0.3396 133,975 -0.01(-2.69%)
Sep 15, 2021 0.3264 0.3672 0.3200 0.3490 95,609 +0.01(+4.18%)
Sep 14, 2021 0.3808 0.3970 0.3271 0.3350 336,567 -0.04(-11.77%)
Sep 13, 2021 0.3800 0.3900 0.3750 0.3797 97,277 +0.00(+0.32%)
Sep 10, 2021 0.3772 0.3860 0.3722 0.3785 123,850 -0.01(-1.94%)
Sep 09, 2021 0.3867 0.3881 0.3800 0.3860 202,005 -0.00(-1.03%)
Sep 08, 2021 0.3950 0.3997 0.3819 0.3900 78,258 -0.01(-1.44%)
Sep 07, 2021 0.3890 0.4000 0.3847 0.3957 379,433 +0.00(+1.05%)
Sep 03, 2021 0.3792 0.4000 0.3664 0.3916 58,088 +0.02(+4.59%)
Sep 02, 2021 0.3731 0.3917 0.3598 0.3744 121,764 -0.00(-0.66%)
Sep 01, 2021 0.3760 0.3897 0.3691 0.3769 78,204 -0.00(-0.82%)
Aug 31, 2021 0.3966 0.3990 0.3736 0.3800 169,293 -0.01(-2.56%)
Aug 30, 2021 0.4070 0.4090 0.3809 0.3900 247,858 -0.00(-0.61%)
Aug 27, 2021 0.3850 0.3924 0.3661 0.3924 217,380 +0.03(+7.01%)
Aug 26, 2021 0.3493 0.3667 0.3493 0.3667 240,782 +0.02(+4.98%)
Aug 25, 2021 0.3405 0.3528 0.3300 0.3493 184,528 +0.02(+5.53%)
Aug 24, 2021 0.3326 0.3541 0.3129 0.3310 722,720 +0.01(+1.94%)
Aug 23, 2021 0.3215 0.3290 0.3000 0.3247 383,954 +0.03(+9.00%)
Aug 20, 2021 0.2800 0.3050 0.2762 0.2979 237,718 +0.02(+6.20%)
Aug 19, 2021 0.2800 0.2809 0.2700 0.2805 190,779 -0.00(-0.07%)
Aug 18, 2021 0.2970 0.2970 0.2752 0.2807 666,194 +0.00(+0.25%)
Aug 17, 2021 0.2814 0.2820 0.2700 0.2800 217,493 +0.01(+3.44%)
Aug 16, 2021 0.3100 0.3100 0.2600 0.2707 1,348,119 -0.02(-5.84%)
Aug 13, 2021 0.2765 0.2958 0.2600 0.2875 187,053 +0.02(+7.44%)
Aug 12, 2021 0.2753 0.2925 0.2676 0.2676 213,008 -0.02(-8.51%)
Aug 11, 2021 0.3091 0.3091 0.2815 0.2925 103,185 +0.00(+0.14%)
Aug 10, 2021 0.3000 0.3100 0.2921 0.2921 174,133 -0.00(-1.22%)
Aug 09, 2021 0.2990 0.3200 0.2901 0.2957 452,730 -0.00(-1.14%)
Aug 06, 2021 0.2964 0.2991 0.2704 0.2991 277,917 +0.00(+1.01%)
Aug 05, 2021 0.3160 0.3160 0.2804 0.2961 227,227 -0.01(-2.95%)
Aug 04, 2021 0.2981 0.3051 0.2950 0.3051 158,995 +0.01(+1.80%)
Aug 03, 2021 0.3000 0.3070 0.2884 0.2997 651,403 -0.04(-11.02%)
Aug 02, 2021 0.2821 0.3680 0.2821 0.3368 839,539 +0.06(+20.29%)
Jul 30, 2021 0.2833 0.2895 0.2700 0.2800 62,862 -0.01(-1.86%)
Jul 29, 2021 0.2925 0.2925 0.2526 0.2853 150,325 +0.01(+1.97%)
Jul 28, 2021 0.2899 0.2899 0.2620 0.2798 235,935 +0.00(+0.43%)
Jul 27, 2021 0.2587 0.2786 0.2465 0.2786 314,929 +0.00(+0.94%)
Jul 26, 2021 0.2887 0.2887 0.2585 0.2760 151,171 +0.02(+9.65%)
Jul 23, 2021 0.2443 0.2517 0.2346 0.2517 140,530 +0.00(+1.29%)
Jul 22, 2021 0.2506 0.2506 0.2394 0.2485 233,050 +0.01(+3.54%)
Jul 21, 2021 0.2406 0.2469 0.2337 0.2400 140,799 +0.00(+1.22%)
Jul 20, 2021 0.2392 0.2443 0.2205 0.2371 135,091 -0.00(-1.62%)
Jul 19, 2021 0.2426 0.2519 0.2263 0.2410 214,232 +0.01(+4.78%)
Jul 16, 2021 0.2613 0.2613 0.2300 0.2300 111,615 -0.02(-8.40%)
Jul 15, 2021 0.2467 0.2636 0.2458 0.2511 51,100 -0.01(-2.67%)
Jul 14, 2021 0.2519 0.2600 0.2460 0.2580 153,738 +0.01(+2.34%)
Jul 13, 2021 0.2534 0.2613 0.2478 0.2521 42,011 -0.01(-2.06%)
Jul 12, 2021 0.2601 0.2601 0.2486 0.2574 40,190 +0.01(+3.13%)
Jul 09, 2021 0.2565 0.2565 0.2462 0.2496 53,630 -0.00(-0.16%)
Jul 08, 2021 0.2500 0.2500 0.2450 0.2500 66,980 +0.00(+1.05%)
Jul 07, 2021 0.2564 0.2689 0.2474 0.2474 148,250 -0.02(-6.15%)
Jul 06, 2021 0.2800 0.2800 0.2608 0.2636 77,756 -0.00(-0.53%)
Jul 02, 2021 0.2750 0.2750 0.2633 0.2650 54,200 -0.01(-3.64%)
Jul 01, 2021 0.2800 0.2959 0.2689 0.2750 9,315 +0.00(+0.40%)
Jun 30, 2021 0.3064 0.3064 0.2739 0.2739 11,175 -0.03(-8.70%)
Jun 29, 2021 0.2749 0.3077 0.2749 0.3000 198,241 +0.02(+8.66%)
Jun 28, 2021 0.2550 0.2761 0.2550 0.2761 142,548 +0.02(+8.27%)
Jun 25, 2021 0.2483 0.2562 0.2440 0.2550 16,314 +0.00(+0.08%)
Jun 24, 2021 0.2500 0.2595 0.2432 0.2548 158,815 -0.01(-2.08%)
Jun 23, 2021 0.2567 0.2700 0.2500 0.2602 29,225 +0.00(+0.08%)
Jun 22, 2021 0.2586 0.2704 0.2412 0.2600 182,860 -0.01(-5.39%)
Jun 21, 2021 0.2742 0.2762 0.2583 0.2748 69,810 +0.00(+0.40%)
Jun 18, 2021 0.2661 0.2789 0.2570 0.2737 98,399 +0.01(+5.72%)
Jun 17, 2021 0.2924 0.2924 0.2589 0.2589 101,265 -0.01(-3.86%)
Jun 16, 2021 0.3000 0.3000 0.2693 0.2693 89,868 -0.01(-2.04%)
Jun 15, 2021 0.3047 0.3137 0.2749 0.2749 43,000 -0.03(-9.78%)
Jun 14, 2021 0.3200 0.3200 0.2882 0.3047 274,252 +0.01(+2.83%)
Jun 11, 2021 0.3055 0.3094 0.2793 0.2963 93,885 -0.00(-1.23%)
Jun 10, 2021 0.3200 0.3281 0.2997 0.3000 133,978 -0.03(-7.81%)
Jun 09, 2021 0.3650 0.3740 0.3254 0.3254 425,674 -0.03(-9.56%)
Jun 08, 2021 0.3235 0.3612 0.2935 0.3598 360,418 +0.05(+17.50%)
Jun 07, 2021 0.3000 0.3069 0.2854 0.3062 446,306 +0.03(+10.14%)
Jun 04, 2021 0.3120 0.3120 0.2780 0.2780 48,460 -0.01(-2.46%)
Jun 03, 2021 0.2938 0.2960 0.2850 0.2850 59,291 -0.01(-1.72%)
Jun 02, 2021 0.2960 0.3000 0.2897 0.2900 238,190 -0.01(-2.72%)
Jun 01, 2021 0.2905 0.3049 0.2905 0.2981 144,136 +0.01(+2.62%)
May 28, 2021 0.2910 0.2984 0.2900 0.2905 94,863 +0.00(+0.10%)
May 27, 2021 0.2770 0.2940 0.2770 0.2902 202,315 +0.02(+7.72%)
May 26, 2021 0.2599 0.2725 0.2561 0.2694 87,644 +0.01(+4.54%)
May 25, 2021 0.2508 0.2670 0.2489 0.2577 191,759 -0.02(-6.29%)
May 24, 2021 0.2500 0.2930 0.2500 0.2750 50,741 +0.03(+10.18%)
May 21, 2021 0.2658 0.2660 0.2486 0.2496 133,933 -0.02(-5.95%)
May 20, 2021 0.2853 0.2900 0.2654 0.2654 150,314 -0.02(-5.62%)
May 19, 2021 0.2980 0.3140 0.2643 0.2812 271,598 -0.01(-3.30%)
May 18, 2021 0.2630 0.2967 0.2630 0.2908 164,965 +0.01(+3.19%)
May 17, 2021 0.2695 0.2989 0.2563 0.2818 546,815 +0.01(+3.22%)
May 14, 2021 0.2899 0.2899 0.2501 0.2730 339,864 -0.01(-3.87%)
May 13, 2021 0.2346 0.2840 0.2318 0.2840 714,405 +0.06(+26.22%)
May 12, 2021 0.2070 0.2370 0.2070 0.2250 505,557 +0.01(+5.63%)
May 11, 2021 0.2200 0.2417 0.2130 0.2130 297,180 -0.01(-3.18%)
May 10, 2021 0.2577 0.2577 0.2200 0.2200 174,686 -0.03(-11.25%)
May 07, 2021 0.2344 0.2500 0.2217 0.2479 198,614 +0.00(+2.02%)
May 06, 2021 0.2580 0.2642 0.2334 0.2430 384,321 -0.02(-6.90%)
May 05, 2021 0.2920 0.3269 0.2577 0.2610 162,058 -0.03(-10.89%)
May 04, 2021 0.3143 0.3143 0.2800 0.2929 162,764 +0.01(+3.64%)
May 03, 2021 0.2813 0.2977 0.2766 0.2826 535,573 +0.01(+5.29%)
Apr 30, 2021 0.2296 0.2726 0.2239 0.2684 194,600 +0.04(+17.82%)
Apr 29, 2021 0.2329 0.2329 0.2192 0.2278 102,150 +0.00(+0.31%)
Apr 28, 2021 0.2271 0.2271 0.2271 0.2271 2,000 +0.01(+2.39%)
Apr 27, 2021 0.2261 0.2265 0.2218 0.2218 14,600 -0.01(-2.25%)
Apr 26, 2021 0.2300 0.2300 0.2216 0.2269 61,200 +0.01(+4.56%)
Apr 23, 2021 0.2239 0.2239 0.2010 0.2170 8,800 -0.01(-4.45%)
Apr 22, 2021 0.2278 0.2289 0.2232 0.2271 14,508 +0.02(+8.14%)
Apr 21, 2021 0.1979 0.2100 0.1888 0.2100 15,490 +0.01(+4.12%)
Apr 20, 2021 0.2221 0.2221 0.1951 0.2017 61,266 -0.02(-7.98%)
Apr 19, 2021 0.2299 0.2299 0.2154 0.2192 14,806 -0.02(-8.78%)
Apr 16, 2021 0.2388 0.2403 0.2388 0.2403 12,000 -0.00(-0.83%)
Apr 15, 2021 0.2481 0.2482 0.2423 0.2423 47,823 -0.01(-5.35%)
Apr 14, 2021 0.2390 0.2560 0.2306 0.2560 18,660 -0.01(-2.96%)
Apr 13, 2021 0.2671 0.2674 0.2574 0.2638 6,204 +0.02(+9.92%)
Apr 12, 2021 0.2400 0.2550 0.2400 0.2400 15,295 +0.01(+3.18%)
Apr 09, 2021 0.2351 0.2435 0.2326 0.2326 7,500 +0.01(+4.59%)
Apr 08, 2021 0.2147 0.2453 0.2147 0.2224 16,060 +0.00(+1.04%)
Apr 07, 2021 0.2298 0.2419 0.2201 0.2201 33,450 -0.03(-10.96%)
Apr 06, 2021 0.2272 0.2472 0.2272 0.2472 16,501 +0.02(+9.24%)
Apr 05, 2021 0.2306 0.2478 0.2263 0.2263 25,856 -0.02(-7.25%)
Apr 01, 2021 0.2300 0.2469 0.2300 0.2440 36,100 +0.03(+13.65%)
Mar 31, 2021 0.1997 0.2194 0.1997 0.2147 45,268 +0.01(+7.46%)
Mar 30, 2021 0.2217 0.2217 0.1998 0.1998 17,161 -0.02(-9.18%)
Mar 29, 2021 0.2346 0.2346 0.2190 0.2200 9,200 +0.00(+0.73%)
Mar 26, 2021 0.2030 0.2223 0.2030 0.2184 15,500 +0.02(+10.03%)
Mar 25, 2021 0.1762 0.1986 0.1762 0.1985 50,225 -0.00(-2.17%)
Mar 24, 2021 0.1888 0.2072 0.1800 0.2029 75,788 -0.00(-0.88%)
Mar 23, 2021 0.2100 0.2100 0.1995 0.2047 32,619 -0.00(-1.82%)
Mar 22, 2021 0.2302 0.2492 0.2000 0.2085 120,018 -0.02(-10.40%)
Mar 19, 2021 0.2280 0.2935 0.2232 0.2327 27,600 -0.02(-6.99%)
Mar 18, 2021 0.2461 0.2575 0.2289 0.2502 154,589 +0.01(+3.60%)
Mar 17, 2021 0.2145 0.2785 0.2124 0.2415 24,452 +0.03(+13.59%)
Mar 16, 2021 0.2334 0.2377 0.2081 0.2126 47,400 -0.03(-11.78%)
Mar 15, 2021 0.2238 0.2410 0.2238 0.2410 58,693 -0.00(-1.67%)
Mar 12, 2021 0.2797 0.2871 0.2366 0.2451 66,200 -0.03(-10.45%)
Mar 11, 2021 0.2860 0.2867 0.2698 0.2737 26,470 -0.00(-0.55%)
Mar 10, 2021 0.2859 0.2872 0.2684 0.2752 65,676 -0.01(-3.61%)
Mar 09, 2021 0.2778 0.2855 0.2700 0.2855 35,965 -0.01(-4.80%)
Mar 08, 2021 0.3080 0.3080 0.2961 0.2999 38,250 +0.02(+5.97%)
Mar 05, 2021 0.3150 0.3150 0.2830 0.2830 72,200 -0.03(-10.41%)
Mar 04, 2021 0.3643 0.3822 0.2820 0.3159 138,002 -0.06(-15.60%)
Mar 03, 2021 0.3800 0.3847 0.3602 0.3743 37,060 +0.01(+2.46%)
Mar 02, 2021 0.4418 0.4418 0.3568 0.3653 83,013 -0.01(-3.79%)
Mar 01, 2021 0.3559 0.3800 0.3559 0.3797 35,612 +0.04(+11.68%)
Feb 26, 2021 0.3717 0.3717 0.3232 0.3400 32,200 -0.03(-8.11%)
Feb 25, 2021 0.4211 0.4211 0.3600 0.3700 67,831 -0.03(-7.50%)
Feb 24, 2021 0.4200 0.4240 0.3800 0.4000 61,012 -0.01(-2.20%)
Feb 23, 2021 0.4200 0.4545 0.3795 0.4090 122,344 +0.01(+3.54%)
Feb 22, 2021 0.3493 0.3992 0.3387 0.3950 285,119 +0.05(+13.34%)
Feb 19, 2021 0.4000 0.4000 0.3485 0.3485 32,400 -0.05(-11.64%)
Feb 18, 2021 0.4215 0.4215 0.3579 0.3944 38,973 -0.01(-2.93%)
Feb 17, 2021 0.3670 0.4200 0.3664 0.4063 69,702 +0.06(+16.72%)
Feb 16, 2021 0.4059 0.4287 0.3481 0.3481 19,262 -0.03(-8.39%)
Feb 12, 2021 0.3068 0.3830 0.3059 0.3800 165,800 +0.09(+28.81%)
Feb 11, 2021 0.2950 0.2950 0.2950 0.2950 4,000 -0.00(-1.37%)
Feb 10, 2021 0.2991 0.2991 0.2991 0.2991 10,000 -0.00(-0.96%)
Feb 09, 2021 0.2800 0.3053 0.2800 0.3020 16,280 +0.03(+12.73%)
Feb 08, 2021 0.2570 0.2803 0.2531 0.2679 106,897 -0.03(-9.68%)
Feb 05, 2021 0.3093 0.3093 0.2966 0.2966 26,000 -0.02(-7.20%)
Feb 04, 2021 0.3320 0.3320 0.3196 0.3196 24,621 -0.00(-0.56%)
Feb 03, 2021 0.3244 0.3244 0.3100 0.3214 19,300 -0.03(-8.09%)
Feb 02, 2021 0.3300 0.3519 0.3255 0.3497 27,950 +0.03(+7.80%)
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.