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

Bitwise Crypto Industry Innovators ETF (NY: BITQ )

13.73 -0.08 (-0.54%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 14, 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 (%)
Oct 31, 2023 6.802 6.841 6.624 6.841 102,432 +0.05(+0.73%)
Oct 30, 2023 6.861 6.999 6.644 6.792 43,766 +0.09(+1.32%)
Oct 27, 2023 6.851 6.881 6.657 6.703 52,345 -0.03(-0.44%)
Oct 26, 2023 6.900 6.989 6.536 6.733 105,498 -0.25(-3.53%)
Oct 25, 2023 7.117 7.204 6.900 6.979 91,241 -0.07(-0.98%)
Oct 24, 2023 7.097 7.295 6.851 7.048 233,320 +0.48(+7.36%)
Oct 23, 2023 6.348 6.683 6.230 6.565 133,653 +0.31(+4.88%)
Oct 20, 2023 6.299 6.486 6.191 6.260 106,144 +0.10(+1.60%)
Oct 19, 2023 6.269 6.299 6.150 6.161 31,998 -0.02(-0.32%)
Oct 18, 2023 6.457 6.555 6.145 6.181 34,700 -0.32(-4.86%)
Oct 17, 2023 6.398 6.595 6.274 6.496 35,453 +0.05(+0.76%)
Oct 16, 2023 6.417 6.600 6.289 6.447 76,644 +0.31(+4.98%)
Oct 13, 2023 6.279 6.289 6.107 6.141 34,273 -0.13(-2.04%)
Oct 12, 2023 6.368 6.457 6.230 6.269 40,859 -0.15(-2.30%)
Oct 11, 2023 6.595 6.595 6.358 6.417 41,835 -0.22(-3.27%)
Oct 10, 2023 6.605 6.772 6.545 6.634 29,445 +0.07(+1.05%)
Oct 09, 2023 6.506 6.599 6.407 6.565 30,110 -0.05(-0.75%)
Oct 06, 2023 6.191 6.614 6.191 6.614 66,425 +0.30(+4.68%)
Oct 05, 2023 6.407 6.437 6.222 6.319 39,508 -0.01(-0.16%)
Oct 04, 2023 6.230 6.338 6.082 6.329 59,294 +0.11(+1.74%)
Oct 03, 2023 6.526 6.555 6.161 6.220 106,080 -0.40(-6.10%)
Oct 02, 2023 6.890 7.048 6.555 6.624 84,869 +0.02(+0.30%)
Sep 29, 2023 6.812 6.812 6.565 6.605 52,923 -0.04(-0.59%)
Sep 28, 2023 6.437 6.841 6.427 6.644 47,822 +0.21(+3.22%)
Sep 27, 2023 6.437 6.555 6.338 6.437 44,086 +0.10(+1.56%)
Sep 26, 2023 6.476 6.516 6.309 6.338 49,080 -0.19(-2.87%)
Sep 25, 2023 6.457 6.545 6.487 6.526 81,605 +0.03(+0.46%)
Sep 22, 2023 6.693 6.723 6.457 6.496 146,252 -0.23(-3.37%)
Sep 21, 2023 6.743 6.762 6.634 6.723 97,766 -0.13(-1.87%)
Sep 20, 2023 7.038 7.073 6.851 6.851 55,806 -0.19(-2.66%)
Sep 19, 2023 7.186 7.196 6.930 7.038 85,621 -0.07(-0.97%)
Sep 18, 2023 7.295 7.346 7.058 7.107 51,465 -0.01(-0.14%)
Sep 15, 2023 7.166 7.186 7.019 7.117 56,680 -0.05(-0.69%)
Sep 14, 2023 7.038 7.344 7.038 7.166 183,546 +0.23(+3.27%)
Sep 13, 2023 7.127 7.176 6.930 6.940 187,487 -0.13(-1.81%)
Sep 12, 2023 7.058 7.452 7.058 7.068 114,665 +0.14(+1.99%)
Sep 11, 2023 7.166 7.186 6.910 6.930 77,553 -0.23(-3.17%)
Sep 08, 2023 7.245 7.245 7.078 7.157 105,344 -0.11(-1.49%)
Sep 07, 2023 7.176 7.285 6.960 7.265 73,825 +0.04(+0.55%)
Sep 06, 2023 7.196 7.383 7.117 7.226 77,815 +0.03(+0.41%)
Sep 05, 2023 7.265 7.314 7.140 7.196 50,830 -0.11(-1.48%)
Sep 01, 2023 7.502 7.502 7.196 7.304 78,710 -0.20(-2.63%)
Aug 31, 2023 7.886 7.916 7.433 7.502 86,120 -0.37(-4.76%)
Aug 30, 2023 7.778 7.886 7.640 7.876 135,395 -0.08(-0.99%)
Aug 29, 2023 6.969 7.975 6.969 7.955 222,149 +0.94(+13.34%)
Aug 28, 2023 7.009 7.137 6.950 7.019 70,456 +0.05(+0.71%)
Aug 25, 2023 7.078 7.101 6.817 6.969 67,633 -0.02(-0.28%)
Aug 24, 2023 7.511 7.511 6.960 6.989 53,471 -0.40(-5.47%)
Aug 23, 2023 7.009 7.423 6.999 7.393 121,640 +0.38(+5.49%)
Aug 22, 2023 7.166 7.216 6.960 7.009 89,585 -0.10(-1.39%)
Aug 21, 2023 7.166 7.255 6.999 7.107 88,687 -0.06(-0.83%)
Aug 18, 2023 7.147 7.354 7.078 7.166 147,177 -0.23(-3.07%)
Aug 17, 2023 7.857 7.857 7.393 7.393 92,094 -0.50(-6.37%)
Aug 16, 2023 8.044 8.044 7.797 7.896 135,218 -0.21(-2.55%)
Aug 15, 2023 8.330 8.468 8.054 8.103 78,630 -0.36(-4.31%)
Aug 14, 2023 8.487 8.556 8.221 8.468 83,040 -0.10(-1.15%)
Aug 11, 2023 8.537 8.727 8.379 8.566 48,215 +0.01(+0.12%)
Aug 10, 2023 8.773 8.941 8.497 8.556 62,681 -0.05(-0.57%)
Aug 09, 2023 9.030 9.030 8.606 8.606 59,189 -0.35(-3.85%)
Aug 08, 2023 8.872 8.980 8.556 8.951 150,621 +0.34(+3.89%)
Aug 07, 2023 8.803 8.872 8.281 8.616 337,728 -0.19(-2.13%)
Aug 04, 2023 9.118 9.187 8.784 8.803 97,506 -0.37(-4.08%)
Aug 03, 2023 9.177 9.344 9.119 9.177 74,050 -0.09(-0.96%)
Aug 02, 2023 9.601 9.759 9.168 9.266 95,424 -0.38(-3.98%)
Aug 01, 2023 9.769 9.774 9.281 9.651 194,840 -0.26(-2.59%)
Jul 31, 2023 9.759 10.04 9.759 9.907 86,117 +0.17(+1.72%)
Jul 28, 2023 9.513 9.833 9.513 9.739 85,349 +0.27(+2.81%)
Jul 27, 2023 10.17 10.18 9.384 9.473 120,551 -0.44(-4.47%)
Jul 26, 2023 9.729 9.966 9.631 9.917 85,621 +0.22(+2.24%)
Jul 25, 2023 9.739 10.04 9.673 9.700 191,384 +0.10(+1.03%)
Jul 24, 2023 9.621 9.759 9.404 9.601 136,957 -0.28(-2.79%)
Jul 21, 2023 9.996 10.04 9.532 9.877 176,740 -0.03(-0.30%)
Jul 20, 2023 10.30 10.53 9.838 9.907 256,146 -0.54(-5.19%)
Jul 19, 2023 10.18 10.50 10.14 10.45 167,254 +0.38(+3.82%)
Jul 18, 2023 10.15 10.28 9.917 10.06 190,557 -0.19(-1.83%)
Jul 17, 2023 10.50 10.81 10.17 10.25 131,851 -0.24(-2.26%)
Jul 14, 2023 10.96 11.18 10.26 10.49 246,598 -0.53(-4.83%)
Jul 13, 2023 9.779 11.11 9.779 11.02 415,103 +1.29(+13.27%)
Jul 12, 2023 9.986 10.08 9.611 9.729 322,137 -0.09(-0.90%)
Jul 11, 2023 9.611 9.838 9.424 9.818 264,730 +0.22(+2.26%)
Jul 10, 2023 9.128 9.601 8.823 9.601 154,485 +0.50(+5.53%)
Jul 07, 2023 8.566 9.307 8.566 9.099 189,085 +0.44(+5.13%)
Jul 06, 2023 8.832 8.832 8.282 8.655 137,120 -0.10(-1.13%)
Jul 05, 2023 8.487 8.851 8.310 8.754 259,552 +0.10(+1.14%)
Jul 03, 2023 8.054 8.675 8.014 8.655 140,299 +0.72(+9.07%)
Jun 30, 2023 8.093 8.162 7.659 7.935 170,651 +0.06(+0.75%)
Jun 29, 2023 7.817 8.019 7.709 7.876 176,424 +0.24(+3.10%)
Jun 28, 2023 7.541 7.814 7.447 7.640 76,563 +0.00(+0.00%)
Jun 27, 2023 7.265 7.689 7.265 7.640 66,497 +0.42(+5.87%)
Jun 26, 2023 7.551 7.699 7.157 7.216 63,312 -0.34(-4.44%)
Jun 23, 2023 7.452 7.748 7.048 7.551 67,459 +0.16(+2.13%)
Jun 22, 2023 7.551 7.551 7.147 7.393 83,378 -0.08(-1.06%)
Jun 21, 2023 7.393 7.649 7.324 7.472 154,155 +0.23(+3.13%)
Jun 20, 2023 6.841 7.260 6.772 7.245 169,385 +0.47(+6.99%)
Jun 16, 2023 6.713 6.802 6.555 6.772 94,448 +0.15(+2.23%)
Jun 15, 2023 6.516 6.683 6.437 6.624 128,631 +0.45(+7.35%)
May 08, 2023 6.230 6.288 6.092 6.171 61,955 -0.29(-4.43%)
May 05, 2023 6.240 6.457 6.171 6.457 95,591 +0.35(+5.65%)
May 04, 2023 6.131 6.231 6.072 6.112 174,530 +0.06(+0.98%)
May 03, 2023 6.181 6.200 6.033 6.053 63,461 -0.14(-2.23%)
May 02, 2023 5.974 6.240 5.885 6.191 231,914 +0.16(+2.61%)
May 01, 2023 6.240 6.269 5.993 6.033 66,307 -0.35(-5.41%)
Apr 28, 2023 6.299 6.407 6.171 6.378 47,148 +0.04(+0.62%)
Apr 27, 2023 6.181 6.368 6.072 6.338 58,200 +0.21(+3.38%)
Apr 26, 2023 6.269 6.483 6.072 6.131 141,746 +0.21(+3.49%)
Apr 25, 2023 5.895 6.013 5.816 5.924 54,781 -0.07(-1.15%)
Apr 24, 2023 6.141 6.191 5.905 5.993 90,174 -0.12(-1.94%)
Apr 21, 2023 6.181 6.250 6.092 6.112 84,089 -0.09(-1.43%)
Apr 20, 2023 6.447 6.560 6.200 6.200 120,080 -0.43(-6.54%)
Apr 19, 2023 6.802 6.802 6.634 6.634 135,993 -0.39(-5.61%)
Apr 18, 2023 7.088 7.235 6.979 7.028 152,675 +0.22(+3.18%)
Apr 17, 2023 6.782 6.871 6.585 6.812 97,808 -0.21(-2.95%)
Apr 14, 2023 7.107 7.221 6.792 7.019 118,438 +0.11(+1.57%)
Apr 13, 2023 6.536 7.048 6.526 6.910 162,963 +0.60(+9.53%)
Apr 12, 2023 6.476 6.605 6.230 6.309 133,304 -0.17(-2.59%)
Apr 11, 2023 6.181 6.565 6.124 6.476 325,296 +0.48(+8.06%)
Apr 10, 2023 5.570 5.993 5.451 5.993 217,794 +0.39(+7.04%)
Apr 06, 2023 5.501 5.619 5.372 5.599 47,987 +0.10(+1.79%)
Apr 05, 2023 5.767 5.767 5.446 5.501 59,615 -0.21(-3.63%)
Apr 04, 2023 5.855 5.855 5.583 5.708 56,056 -0.07(-1.19%)
Apr 03, 2023 5.757 5.816 5.619 5.777 54,209 -0.01(-0.17%)
Mar 31, 2023 5.570 5.795 5.570 5.786 66,634 +0.25(+4.45%)
Mar 30, 2023 5.599 5.599 5.467 5.540 42,038 +0.06(+1.08%)
Mar 29, 2023 5.225 5.497 5.225 5.481 52,110 +0.41(+8.17%)
Mar 28, 2023 5.057 5.096 4.958 5.067 35,799 -0.01(-0.19%)
Mar 27, 2023 5.294 5.295 4.988 5.077 54,824 -0.20(-3.74%)
Mar 24, 2023 5.363 5.391 5.205 5.274 69,213 -0.19(-3.43%)
Mar 23, 2023 5.313 5.639 5.294 5.461 121,372 +0.13(+2.40%)
Mar 22, 2023 5.767 5.867 5.323 5.333 86,076 -0.42(-7.36%)
Mar 21, 2023 5.392 5.786 5.392 5.757 104,515 +0.39(+7.35%)
Mar 20, 2023 5.599 5.599 5.323 5.363 134,904 -0.05(-0.91%)
Mar 17, 2023 5.205 5.461 5.195 5.412 133,431 +0.38(+7.65%)
Mar 16, 2023 4.870 5.057 4.780 5.027 47,729 +0.17(+3.45%)
Mar 15, 2023 4.820 4.900 4.692 4.860 117,570 -0.10(-1.99%)
Mar 14, 2023 5.027 5.136 4.840 4.958 135,941 +0.24(+5.01%)
Mar 13, 2023 4.367 4.820 4.249 4.722 137,565 +0.45(+10.62%)
Mar 10, 2023 4.377 4.431 4.170 4.268 83,710 -0.15(-3.35%)
Mar 09, 2023 4.761 4.781 4.416 4.416 100,002 -0.40(-8.38%)
Mar 08, 2023 4.830 4.894 4.742 4.820 45,101 -0.03(-0.61%)
Mar 07, 2023 4.958 5.007 4.820 4.850 63,308 -0.10(-1.99%)
Mar 06, 2023 5.018 5.224 4.949 4.949 80,184 -0.06(-1.18%)
Mar 03, 2023 4.978 5.057 4.889 5.008 64,040 -0.07(-1.36%)
Mar 02, 2023 5.096 5.096 4.903 5.077 43,959 -0.15(-2.83%)
Mar 01, 2023 5.284 5.323 5.136 5.225 42,810 -0.04(-0.75%)
Feb 28, 2023 5.146 5.421 5.137 5.264 63,679 +0.10(+1.91%)
Feb 27, 2023 5.225 5.313 5.126 5.165 55,357 +0.07(+1.35%)
Feb 24, 2023 5.284 5.292 5.047 5.096 62,417 -0.35(-6.34%)
Feb 23, 2023 5.510 5.520 5.303 5.441 70,151 +0.03(+0.55%)
Feb 22, 2023 5.520 5.619 5.333 5.412 124,840 -0.11(-1.96%)
Feb 21, 2023 5.767 5.905 5.491 5.520 130,527 -0.36(-6.20%)
Feb 17, 2023 5.668 5.929 5.579 5.885 190,640 +0.11(+1.88%)
Feb 16, 2023 5.915 6.299 5.708 5.777 149,939 -0.18(-2.98%)
Feb 15, 2023 5.363 5.964 5.363 5.954 289,487 +0.58(+10.83%)
Feb 14, 2023 5.057 5.397 5.037 5.372 153,087 +0.30(+5.83%)
Feb 13, 2023 5.106 5.106 4.949 5.077 78,380 +0.01(+0.19%)
Feb 10, 2023 5.225 5.274 5.042 5.067 142,959 -0.21(-3.93%)
Feb 09, 2023 5.836 5.836 5.242 5.274 136,699 -0.56(-9.63%)
Feb 08, 2023 5.895 6.072 5.796 5.836 47,262 -0.07(-1.17%)
Feb 07, 2023 6.003 6.003 5.689 5.905 115,284 -0.05(-0.83%)
Feb 06, 2023 5.915 6.013 5.747 5.954 132,075 -0.02(-0.33%)
Feb 03, 2023 6.053 6.437 5.916 5.974 209,704 -0.34(-5.31%)
Feb 02, 2023 5.915 6.506 5.915 6.309 413,344 +0.54(+9.40%)
Feb 01, 2023 5.441 5.806 5.284 5.767 191,182 +0.35(+6.56%)
Jan 31, 2023 5.372 5.471 5.313 5.412 131,225 +0.14(+2.62%)
Jan 30, 2023 5.501 5.658 5.264 5.274 146,316 -0.30(-5.31%)
Jan 27, 2023 5.333 5.599 5.323 5.570 153,538 +0.19(+3.48%)
Jan 26, 2023 5.550 5.609 5.333 5.382 109,446 +0.03(+0.55%)
Jan 25, 2023 5.303 5.399 5.130 5.353 82,474 -0.12(-2.16%)
Jan 24, 2023 5.491 5.589 5.422 5.471 338,152 -0.10(-1.77%)
Jan 23, 2023 5.441 5.624 5.313 5.570 224,365 +0.27(+5.02%)
Jan 20, 2023 5.057 5.323 4.958 5.303 84,553 +0.31(+6.11%)
Jan 19, 2023 4.830 5.057 4.771 4.998 172,535 +0.07(+1.40%)
Jan 18, 2023 5.422 5.481 4.929 4.929 188,940 -0.46(-8.59%)
Jan 17, 2023 5.451 5.540 5.225 5.392 253,630 +0.37(+7.47%)
Jan 13, 2023 4.850 5.160 4.761 5.018 147,879 +0.14(+2.83%)
Jan 12, 2023 4.377 4.899 4.239 4.880 116,888 +0.63(+14.85%)
Jan 11, 2023 4.278 4.350 4.130 4.249 95,941 -0.03(-0.69%)
Jan 10, 2023 3.953 4.278 3.935 4.278 254,874 +0.30(+7.43%)
Jan 09, 2023 3.825 4.111 3.825 3.982 133,799 +0.33(+8.89%)
Jan 06, 2023 3.608 3.659 3.450 3.657 55,320 +0.04(+1.09%)
Jan 05, 2023 3.687 3.687 3.480 3.618 74,971 -0.13(-3.42%)
Jan 04, 2023 3.440 3.746 3.416 3.746 81,755 +0.40(+12.09%)
Jan 03, 2023 3.391 3.509 3.292 3.342 77,872 +0.00(+0.00%)
Dec 30, 2022 3.273 3.361 3.215 3.342 197,994 +0.06(+1.80%)
Dec 29, 2022 3.174 3.327 3.174 3.283 301,695 +0.12(+3.74%)
Dec 28, 2022 3.204 3.297 3.154 3.164 48,138 -0.06(-1.83%)
Dec 27, 2022 3.312 3.368 3.204 3.223 110,646 -0.15(-4.39%)
Dec 23, 2022 3.411 3.421 3.342 3.371 135,424 -0.02(-0.58%)
Dec 22, 2022 3.401 3.454 3.322 3.391 132,284 -0.06(-1.71%)
Dec 21, 2022 3.499 3.509 3.430 3.450 50,392 +0.00(+0.00%)
Dec 20, 2022 3.411 3.590 3.411 3.450 115,821 +0.02(+0.57%)
Dec 19, 2022 3.568 3.588 3.411 3.430 136,689 -0.19(-5.18%)
Dec 16, 2022 3.726 3.726 3.509 3.618 519,023 -0.16(-4.18%)
Dec 15, 2022 3.835 3.836 3.730 3.775 88,188 -0.13(-3.28%)
Dec 14, 2022 3.913 3.982 3.854 3.904 62,110 +0.02(+0.51%)
Dec 13, 2022 4.180 4.219 3.844 3.884 135,005 -0.06(-1.50%)
Dec 12, 2022 3.953 3.963 3.864 3.943 76,243 +0.02(+0.50%)
Dec 09, 2022 3.953 4.022 3.923 3.923 131,832 -0.11(-2.69%)
Dec 08, 2022 3.943 4.070 3.884 4.032 250,455 +0.10(+2.51%)
Dec 07, 2022 3.953 4.014 3.885 3.933 127,302 -0.09(-2.21%)
Dec 06, 2022 4.130 4.189 3.965 4.022 106,687 -0.15(-3.55%)
Dec 05, 2022 4.396 4.461 4.130 4.170 94,430 -0.25(-5.58%)
Dec 02, 2022 4.239 4.426 4.209 4.416 109,986 +0.11(+2.52%)
Dec 01, 2022 4.347 4.416 4.239 4.308 86,007 +0.00(+0.00%)
Nov 30, 2022 4.140 4.308 4.002 4.308 337,946 +0.27(+6.59%)
Nov 29, 2022 4.111 4.140 4.042 4.042 391,223 -0.03(-0.73%)
Nov 28, 2022 4.219 4.229 4.032 4.071 117,810 -0.17(-4.06%)
Nov 25, 2022 4.249 4.278 4.219 4.244 57,915 -0.02(-0.58%)
Nov 23, 2022 4.150 4.288 4.126 4.268 86,373 +0.14(+3.34%)
Nov 22, 2022 4.150 4.150 4.002 4.130 213,286 +0.12(+2.95%)
Nov 21, 2022 4.249 4.313 4.002 4.012 136,921 -0.35(-7.92%)
Nov 18, 2022 4.584 4.584 4.318 4.357 98,171 -0.15(-3.28%)
Nov 17, 2022 4.515 4.564 4.406 4.505 231,336 -0.10(-2.14%)
Nov 16, 2022 4.860 4.860 4.554 4.604 144,718 -0.33(-6.60%)
Nov 15, 2022 5.067 5.165 4.889 4.929 113,669 +0.10(+2.04%)
Nov 14, 2022 4.939 4.996 4.830 4.830 74,671 -0.21(-4.11%)
Nov 11, 2022 4.689 5.057 4.633 5.037 159,612 +0.16(+3.23%)
Nov 10, 2022 5.027 5.027 4.787 4.880 257,695 +0.32(+6.91%)
Nov 09, 2022 4.811 4.949 4.564 4.564 155,987 -0.50(-9.92%)
Nov 08, 2022 5.422 5.550 4.880 5.067 194,074 -0.55(-9.82%)
Nov 07, 2022 5.708 5.747 5.560 5.619 47,431 -0.06(-1.04%)
Nov 04, 2022 5.796 5.826 5.482 5.678 112,675 +0.24(+4.35%)
Nov 03, 2022 5.550 5.717 5.441 5.441 112,498 -0.17(-2.99%)
Nov 02, 2022 5.934 5.589 5.609 288,605 -0.32(-5.32%)
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.