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

(TSV: COSA )

0.3200 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 5, 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 0.5300 0.5400 0.5200 0.5300 95,816 +0.00(+0.00%)
Jan 30, 2024 0.5300 0.5500 0.5200 0.5300 213,750 +0.02(+3.92%)
Jan 29, 2024 0.5500 0.5500 0.5000 0.5100 377,075 -0.04(-7.27%)
Jan 26, 2024 0.5400 0.5500 0.5300 0.5500 77,243 +0.02(+3.77%)
Jan 25, 2024 0.5400 0.5400 0.5300 0.5300 171,675 +0.00(+0.00%)
Jan 24, 2024 0.5400 0.5500 0.5300 0.5300 173,260 -0.02(-3.64%)
Jan 23, 2024 0.5400 0.5600 0.5400 0.5500 203,220 +0.00(+0.00%)
Jan 22, 2024 0.5200 0.5600 0.5200 0.5500 296,421 +0.03(+5.77%)
Jan 19, 2024 0.5400 0.5500 0.5100 0.5200 126,288 -0.03(-5.45%)
Jan 18, 2024 0.5600 0.5600 0.5200 0.5500 63,558 +0.01(+1.85%)
Jan 17, 2024 0.5300 0.6200 0.5200 0.5400 409,955 +0.03(+5.88%)
Jan 16, 2024 0.5300 0.5500 0.5100 0.5100 270,247 -0.02(-3.77%)
Jan 15, 2024 0.5100 0.5400 0.5000 0.5300 416,297 +0.03(+6.00%)
Jan 12, 2024 0.4750 0.5000 0.4650 0.5000 300,462 +0.04(+8.70%)
Jan 11, 2024 0.4750 0.4750 0.4500 0.4600 231,600 -0.01(-2.13%)
Jan 10, 2024 0.4800 0.4800 0.4500 0.4700 202,428 +0.00(+0.00%)
Jan 09, 2024 0.4600 0.4700 0.4500 0.4700 191,465 +0.02(+4.44%)
Jan 08, 2024 0.4550 0.4800 0.4500 0.4500 124,700 -0.01(-2.17%)
Jan 05, 2024 0.4750 0.4750 0.4600 0.4600 49,550 -0.02(-4.17%)
Jan 04, 2024 0.4800 0.5100 0.4800 0.4800 324,975 +0.01(+2.13%)
Jan 03, 2024 0.4700 0.4700 0.4500 0.4700 33,432 +0.00(+0.00%)
Jan 02, 2024 0.4550 0.4700 0.4500 0.4700 67,807 +0.02(+4.44%)
Dec 29, 2023 0.4500 0 -0.01(-2.17%)
Dec 28, 2023 0.4650 0.4900 0.4500 0.4600 78,110 -0.02(-4.17%)
Dec 27, 2023 0.4600 0.4800 0.4600 0.4800 95,550 +0.02(+5.49%)
Dec 22, 2023 0.4550 0 +0.04(+8.33%)
Dec 21, 2023 0.4350 0.4350 0.4200 0.4200 13,674 -0.01(-2.33%)
Dec 20, 2023 0.4400 0.4400 0.4300 0.4300 10,000 +0.00(+0.00%)
Dec 19, 2023 0.4600 0.4600 0.4100 0.4300 123,900 -0.03(-6.52%)
Dec 18, 2023 0.4600 0.4650 0.4400 0.4600 20,549 -0.01(-1.08%)
Dec 15, 2023 0.4900 0.4900 0.4650 0.4650 26,315 -0.02(-5.10%)
Dec 14, 2023 0.4900 0.5000 0.4900 0.4900 56,168 +0.00(+0.00%)
Dec 13, 2023 0.4900 0.4950 0.4900 0.4900 84,580 +0.01(+2.08%)
Dec 12, 2023 0.4750 0.4800 0.4750 0.4800 16,658 +0.01(+2.13%)
Dec 11, 2023 0.4800 0.4800 0.4700 0.4700 40,100 -0.02(-3.09%)
Dec 08, 2023 0.4800 0.4900 0.4800 0.4850 44,992 +0.01(+1.04%)
Dec 07, 2023 0.4900 0.4950 0.4750 0.4800 76,750 -0.01(-2.04%)
Dec 06, 2023 0.4800 0.4900 0.4800 0.4900 45,819 +0.00(+0.00%)
Dec 05, 2023 0.4950 0.5000 0.4850 0.4900 103,784 -0.01(-1.01%)
Dec 04, 2023 0.4950 0.5200 0.4800 0.4950 243,500 -0.01(-1.00%)
Dec 01, 2023 0.4500 0.5000 0.4300 0.5000 309,450 +0.06(+13.64%)
Nov 30, 2023 0.4500 0.4500 0.4400 0.4400 43,500 -0.01(-2.22%)
Nov 29, 2023 0.4350 0.4700 0.4150 0.4500 60,900 +0.03(+5.88%)
Nov 28, 2023 0.4200 0.4350 0.4200 0.4250 147,905 +0.01(+1.19%)
Nov 27, 2023 0.3900 0.4200 0.3900 0.4200 117,500 +0.03(+7.69%)
Nov 24, 2023 0.3900 0.3900 0.3700 0.3900 29,334 +0.00(+0.00%)
Nov 23, 2023 0.3900 0.4000 0.3850 0.3900 24,900 -0.01(-1.27%)
Nov 22, 2023 0.3850 0.4150 0.3850 0.3950 43,850 +0.01(+1.28%)
Nov 21, 2023 0.4300 0.4300 0.3800 0.3900 359,656 -0.02(-6.02%)
Nov 20, 2023 0.3900 0.4200 0.3800 0.4150 258,128 +0.02(+6.41%)
Nov 17, 2023 0.3700 0.3900 0.3700 0.3900 215,675 +0.02(+5.41%)
Nov 16, 2023 0.3600 0.3700 0.3450 0.3700 132,000 +0.01(+2.78%)
Nov 15, 2023 0.3500 0.3600 0.3400 0.3600 524,214 +0.01(+2.86%)
Nov 14, 2023 0.3300 0.3500 0.3300 0.3500 21,000 +0.02(+7.69%)
Nov 13, 2023 0.3350 0.3350 0.3100 0.3250 12,340 +0.01(+3.17%)
Nov 10, 2023 0.3350 0.3350 0.3050 0.3150 80,000 +0.01(+1.61%)
Nov 09, 2023 0.3150 0.3500 0.3100 0.3100 134,300 -0.01(-1.59%)
Nov 08, 2023 0.3200 0.3200 0.3150 0.3150 28,503 -0.03(-7.35%)
Nov 07, 2023 0.3200 0.3450 0.3200 0.3400 38,348 +0.01(+3.03%)
Nov 06, 2023 0.3450 0.3450 0.3300 0.3300 28,331 +0.00(+0.00%)
Nov 03, 2023 0.3700 0.3700 0.3300 0.3300 43,500 +0.00(+0.00%)
Nov 02, 2023 0.3300 0.3600 0.3300 0.3300 78,433 +0.02(+4.76%)
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.