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

Gear Energy Ltd (OP: GENGF )

0.5300 UNCHANGED
Streaming Delayed Price Updated: 12:06 PM EDT, May 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 (%)
Oct 31, 2018 0.6662 0.6800 0.6200 0.6200 107,400 -0.01(-1.31%)
Oct 30, 2018 0.6136 0.6424 0.6100 0.6282 74,874 -0.03(-4.82%)
Oct 29, 2018 0.6669 0.6900 0.6596 0.6600 43,250 +0.00(+0.00%)
Oct 26, 2018 0.6428 0.6764 0.6299 0.6600 138,600 +0.01(+1.54%)
Oct 25, 2018 0.6687 0.6800 0.6400 0.6500 170,348 +0.02(+3.17%)
Oct 24, 2018 0.7400 0.7500 0.6000 0.6300 103,848 -0.07(-10.00%)
Oct 23, 2018 0.7210 0.7299 0.6860 0.7000 136,545 -0.05(-6.67%)
Oct 22, 2018 0.7366 0.7500 0.7286 0.7500 114,015 -0.01(-1.32%)
Oct 19, 2018 0.7214 0.7600 0.7000 0.7600 215,200 +0.04(+5.47%)
Oct 18, 2018 0.7339 0.7600 0.7149 0.7206 83,106 -0.04(-4.85%)
Oct 17, 2018 0.7901 0.7901 0.7417 0.7573 101,683 -0.02(-2.91%)
Oct 16, 2018 0.7600 0.7845 0.7500 0.7800 190,871 +0.02(+2.63%)
Oct 15, 2018 0.8106 0.8106 0.7500 0.7600 110,525 -0.02(-2.30%)
Oct 12, 2018 0.7868 0.7868 0.7600 0.7779 63,800 -0.00(-0.24%)
Oct 11, 2018 0.7510 0.8000 0.7510 0.7798 132,766 -0.01(-0.76%)
Oct 10, 2018 0.8500 0.8500 0.7499 0.7858 975,200 -0.07(-8.63%)
Oct 09, 2018 0.8792 0.8900 0.8600 0.8600 53,944 +0.01(+1.18%)
Oct 08, 2018 0.8700 0.8700 0.8200 0.8500 218,465 -0.02(-1.73%)
Oct 05, 2018 0.9100 0.9100 0.8456 0.8650 127,600 -0.03(-3.37%)
Oct 04, 2018 0.9346 0.9350 0.8950 0.8952 102,907 -0.03(-3.22%)
Oct 03, 2018 0.9150 0.9400 0.9100 0.9250 111,839 -0.01(-1.60%)
Oct 02, 2018 0.9600 0.9600 0.9000 0.9400 256,515 -0.01(-1.05%)
Oct 01, 2018 0.9500 0.9600 0.9324 0.9500 163,928 +0.05(+5.56%)
Sep 28, 2018 0.9100 0.9250 0.9000 0.9000 32,900 -0.01(-1.10%)
Sep 27, 2018 0.9153 0.9250 0.8827 0.9100 78,368 +0.04(+4.60%)
Sep 26, 2018 0.9287 0.9287 0.8700 0.8700 80,662 -0.05(-5.71%)
Sep 25, 2018 0.9170 0.9314 0.9080 0.9227 134,700 +0.01(+0.86%)
Sep 24, 2018 0.9030 0.9200 0.8900 0.9148 163,450 +0.05(+5.76%)
Sep 21, 2018 0.8510 0.8750 0.8500 0.8650 56,500 +0.01(+0.58%)
Sep 20, 2018 0.8791 0.8791 0.8600 0.8600 4,827 -0.02(-1.71%)
Sep 19, 2018 0.8731 0.8900 0.8731 0.8750 58,805 +0.01(+0.57%)
Sep 18, 2018 0.8800 0.8800 0.8575 0.8700 28,895 +0.02(+2.35%)
Sep 17, 2018 0.8650 0.8650 0.8450 0.8500 71,467 -0.02(-1.73%)
Sep 14, 2018 0.8656 0.8780 0.8600 0.8650 56,700 +0.02(+1.76%)
Sep 13, 2018 0.8653 0.8734 0.8175 0.8500 78,181 -0.03(-3.41%)
Sep 12, 2018 0.8800 0.9258 0.8800 0.8800 34,576 +0.00(+0.00%)
Sep 11, 2018 0.8322 0.8875 0.8087 0.8800 125,639 +0.03(+3.53%)
Sep 10, 2018 0.8564 0.8600 0.8500 0.8500 19,113 -0.03(-3.63%)
Sep 07, 2018 0.8040 0.8820 0.8000 0.8820 59,500 +0.05(+5.98%)
Sep 06, 2018 0.8420 0.8570 0.8200 0.8322 21,780 -0.01(-0.93%)
Sep 05, 2018 0.8695 0.8695 0.8090 0.8400 105,792 -0.04(-4.11%)
Sep 04, 2018 0.8984 0.9500 0.8600 0.8760 161,410 -0.03(-3.74%)
Aug 31, 2018 0.9100 0.9100 0.9100 0 +0.01(+1.48%)
Aug 30, 2018 0.9574 0.9600 0.8810 0.8967 216,736 -0.05(-5.61%)
Aug 29, 2018 0.9230 0.9600 0.9230 0.9500 82,017 +0.04(+4.40%)
Aug 28, 2018 0.9400 0.9400 0.8900 0.9100 184,615 -0.01(-1.09%)
Aug 27, 2018 0.9300 0.9350 0.9200 0.9200 198,606 +0.00(+0.00%)
Aug 24, 2018 0.9300 0.9650 0.9200 0.9200 71,600 +0.01(+1.10%)
Aug 23, 2018 0.9391 0.9470 0.9100 0.9100 20,550 -0.01(-1.09%)
Aug 22, 2018 0.9111 0.9500 0.8910 0.9200 105,681 +0.04(+4.68%)
Aug 21, 2018 0.8787 0.8802 0.8400 0.8789 236,114 -0.00(-0.07%)
Aug 20, 2018 0.8700 0.8795 0.8464 0.8795 39,310 +0.01(+0.98%)
Aug 17, 2018 0.8900 0.8900 0.8710 0.8710 29,000 -0.01(-1.63%)
Aug 16, 2018 0.7800 0.9400 0.7600 0.8854 599,036 +0.10(+12.08%)
Aug 15, 2018 0.8590 0.8600 0.7571 0.7900 500,955 -0.07(-8.20%)
Aug 14, 2018 0.9300 0.9300 0.8600 0.8606 131,474 -0.05(-5.29%)
Aug 13, 2018 1.010 1.010 0.8600 0.9087 543,835 -0.12(-11.78%)
Aug 10, 2018 0.9900 1.030 0.9887 1.030 64,700 +0.02(+1.98%)
Aug 09, 2018 0.9968 1.040 0.9968 1.010 294,761 -0.01(-0.98%)
Aug 08, 2018 1.062 1.062 0.9900 1.020 49,740 -0.03(-2.86%)
Aug 07, 2018 1.069 1.070 1.050 1.050 130,726 -0.02(-1.87%)
Aug 06, 2018 1.050 1.080 1.050 1.070 85,911 +0.01(+0.94%)
Aug 03, 2018 1.040 1.070 0.9986 1.060 280,400 +0.03(+2.91%)
Aug 02, 2018 1.020 1.040 1.020 1.030 53,809 -0.01(-1.17%)
Aug 01, 2018 1.050 1.050 1.010 1.042 154,160 +0.00(+0.21%)
Jul 31, 2018 1.050 1.080 1.010 1.040 189,086 -0.03(-2.80%)
Jul 30, 2018 1.079 1.080 1.050 1.070 50,701 +0.05(+4.81%)
Jul 27, 2018 1.030 1.060 1.020 1.021 199,900 +0.00(+0.09%)
Jul 26, 2018 1.030 1.050 1.011 1.020 169,855 -0.01(-0.97%)
Jul 25, 2018 1.010 1.050 1.010 1.030 38,700 +0.00(+0.18%)
Jul 24, 2018 1.056 1.080 1.026 1.028 156,052 +0.01(+0.80%)
Jul 23, 2018 1.040 1.040 1.020 1.020 211,950 -0.01(-0.87%)
Jul 20, 2018 1.057 1.065 1.029 1.029 105,869 -0.02(-2.01%)
Jul 19, 2018 1.020 1.062 1.010 1.050 148,666 +0.01(+1.12%)
Jul 18, 2018 1.047 1.047 1.017 1.038 162,729 -0.03(-2.40%)
Jul 17, 2018 1.101 1.101 1.064 1.064 205,116 +0.00(+0.38%)
Jul 16, 2018 1.000 1.120 1.000 1.060 230,923 -0.02(-1.95%)
Jul 13, 2018 1.091 1.092 1.072 1.081 19,765 +0.00(+0.10%)
Jul 12, 2018 1.064 1.091 1.040 1.080 107,300 +0.06(+5.88%)
Jul 11, 2018 1.123 1.130 1.020 1.020 273,370 -0.09(-8.11%)
Jul 10, 2018 1.046 1.120 1.040 1.110 198,115 +0.09(+8.82%)
Jul 09, 2018 1.030 1.030 1.019 1.020 243,618 -0.01(-0.77%)
Jul 06, 2018 1.002 1.040 0.9950 1.028 98,577 -0.00(-0.10%)
Jul 05, 2018 1.034 1.040 1.020 1.029 171,253 +0.01(+0.87%)
Jul 03, 2018 1.020 1.020 1.020 0 -0.02(-1.92%)
Jul 02, 2018 1.010 1.050 1.000 1.040 47,960 +0.02(+1.96%)
Jun 29, 2018 1.010 1.041 1.010 1.020 219,498 +0.00(+0.01%)
Jun 28, 2018 1.000 1.030 0.9972 1.020 229,375 +0.01(+0.88%)
Jun 27, 2018 0.9979 1.027 0.9897 1.011 282,366 +0.04(+3.69%)
Jun 26, 2018 0.9996 0.9996 0.9583 0.9750 243,564 +0.02(+1.77%)
Jun 25, 2018 0.9806 1.004 0.9580 0.9580 404,194 -0.00(-0.22%)
Jun 22, 2018 0.9210 0.9707 0.9190 0.9601 122,355 +0.06(+6.44%)
Jun 21, 2018 0.9270 0.9371 0.9000 0.9020 195,627 -0.03(-3.01%)
Jun 20, 2018 0.9221 0.9300 0.9104 0.9300 92,303 +0.03(+3.79%)
Jun 19, 2018 0.9031 0.9182 0.8900 0.8960 238,965 -0.02(-2.61%)
Jun 18, 2018 0.9444 0.9444 0.8800 0.9200 199,528 +0.02(+2.09%)
Jun 15, 2018 0.9085 0.9120 0.9012 266,972 -0.01(-1.19%)
Jun 14, 2018 0.9270 0.9270 0.9050 0.9120 162,720 +0.01(+0.66%)
Jun 13, 2018 0.9000 0.9309 0.8935 0.9060 210,252 +0.00(+0.11%)
Jun 12, 2018 0.8882 0.9300 0.8882 0.9050 156,954 +0.02(+2.47%)
Jun 11, 2018 0.8700 0.9170 0.8700 0.8832 444,102 +0.02(+2.22%)
Jun 08, 2018 0.8500 0.8790 0.8328 0.8640 445,973 +0.01(+1.65%)
Jun 07, 2018 0.8539 0.8680 0.8436 0.8500 382,538 +0.01(+0.60%)
Jun 06, 2018 0.8504 0.8664 0.8300 0.8449 86,799 -0.01(-0.60%)
Jun 05, 2018 0.8100 0.8520 0.8037 0.8500 138,797 +0.04(+5.07%)
Jun 04, 2018 0.8470 0.8470 0.8000 0.8090 199,651 -0.01(-1.70%)
Jun 01, 2018 0.8680 0.8680 0.8200 0.8230 234,072 -0.05(-5.18%)
May 31, 2018 0.8620 0.8700 0.8510 0.8680 66,329 +0.01(+0.81%)
May 30, 2018 0.8500 0.8950 0.8275 0.8610 207,206 +0.01(+1.53%)
May 29, 2018 0.8250 0.8666 0.8100 0.8480 224,346 -0.00(-0.24%)
May 25, 2018 0.8500 0.8500 0.8500 0 -0.03(-2.86%)
May 24, 2018 0.8800 0.9200 0.8700 0.8750 139,427 -0.03(-2.78%)
May 23, 2018 0.9060 0.9296 0.8701 0.9000 368,920 -0.05(-5.46%)
May 22, 2018 0.9700 1.000 0.9500 0.9520 646,278 -0.02(-1.86%)
May 21, 2018 1.190 1.190 0.9229 0.9700 181,853 +0.05(+5.11%)
May 18, 2018 0.9117 0.9228 0.8920 0.9228 178,007 +0.01(+0.85%)
May 17, 2018 0.8840 0.9273 0.8800 0.9150 451,476 +0.04(+4.81%)
May 16, 2018 0.8515 0.8800 0.8500 0.8730 79,009 +0.02(+2.71%)
May 15, 2018 0.8580 0.8613 0.8397 0.8500 497,056 -0.01(-1.16%)
May 14, 2018 0.8668 0.9119 0.8600 0.8600 414,967 -0.00(-0.23%)
May 11, 2018 0.8400 0.8666 0.8246 0.8620 221,515 +0.03(+4.09%)
May 10, 2018 0.8200 0.8400 0.8094 0.8281 102,830 +0.01(+0.99%)
May 09, 2018 0.8150 0.8451 0.8100 0.8200 119,591 +0.04(+5.13%)
May 08, 2018 0.7988 0.8020 0.7686 0.7800 76,127 -0.01(-1.79%)
May 07, 2018 0.7580 0.8239 0.7580 0.7942 288,859 +0.03(+3.86%)
May 04, 2018 0.7300 0.7680 0.7300 0.7647 147,681 +0.05(+6.42%)
May 03, 2018 0.7300 0.7300 0.7050 0.7186 38,855 -0.01(-1.29%)
May 02, 2018 0.7200 0.7354 0.7100 0.7280 149,589 +0.01(+1.15%)
May 01, 2018 0.7400 0.7499 0.7150 0.7197 109,566 -0.01(-1.41%)
Apr 30, 2018 0.7126 0.7423 0.7100 0.7300 123,773 +0.00(+0.47%)
Apr 27, 2018 0.7198 0.7272 0.7180 0.7266 13,388 -0.00(-0.54%)
Apr 26, 2018 0.7400 0.7490 0.7024 0.7305 107,633 -0.01(-1.60%)
Apr 25, 2018 0.7000 0.7450 0.6800 0.7424 119,599 +0.04(+6.06%)
Apr 24, 2018 0.7500 0.7588 0.6903 0.7000 199,730 -0.03(-4.11%)
Apr 23, 2018 0.6859 0.7370 0.6598 0.7300 156,469 +0.05(+7.42%)
Apr 20, 2018 0.6720 0.6890 0.6600 0.6796 172,417 -0.00(-0.06%)
Apr 19, 2018 0.7029 0.7038 0.6700 0.6800 369,023 +0.00(+0.53%)
Apr 18, 2018 0.6800 0.6920 0.6707 0.6764 136,111 +0.00(+0.45%)
Apr 17, 2018 0.6700 0.6743 0.6556 0.6734 88,971 +0.00(+0.51%)
Apr 16, 2018 0.6600 0.6700 0.6300 0.6700 165,404 +0.00(+0.00%)
Apr 13, 2018 0.6500 0.6723 0.6472 0.6700 75,852 +0.03(+4.52%)
Apr 12, 2018 0.6410 0.6600 0.6410 0.6410 16,800 -0.01(-1.39%)
Apr 11, 2018 0.6200 0.6560 0.6000 0.6500 101,052 +0.03(+4.00%)
Apr 10, 2018 0.6193 0.6410 0.6100 0.6250 102,750 +0.03(+4.17%)
Apr 09, 2018 0.5900 0.6000 0.5900 0.6000 55,781 +0.02(+3.45%)
Apr 06, 2018 0.6258 0.6260 0.5582 0.5800 65,262 -0.03(-4.92%)
Apr 05, 2018 0.6000 0.6300 0.5950 0.6100 134,087 +0.01(+1.82%)
Apr 04, 2018 0.5500 0.5991 0.5500 0.5991 110,447 +0.04(+6.98%)
Apr 03, 2018 0.5266 0.5654 0.5266 0.5600 59,259 +0.01(+2.61%)
Apr 02, 2018 0.5450 0.5600 0.5200 0.5458 388,550 -0.00(-0.77%)
Mar 29, 2018 0.5500 0.5500 0.5500 0 +0.01(+0.93%)
Mar 28, 2018 0.5463 0.5800 0.5232 0.5449 104,010 +0.01(+1.04%)
Mar 27, 2018 0.5460 0.5550 0.5392 0.5393 43,209 -0.01(-2.30%)
Mar 26, 2018 0.5600 0.5600 0.5200 0.5520 110,926 +0.00(+0.36%)
Mar 23, 2018 0.5495 0.5500 0.5495 0.5500 11,540 +0.00(+0.55%)
Mar 22, 2018 0.5465 0.5560 0.5210 0.5470 107,793 -0.01(-2.32%)
Mar 21, 2018 0.5579 0.5753 0.5579 0.5600 53,600 +0.02(+3.70%)
Mar 20, 2018 0.5391 0.5472 0.5300 0.5400 74,500 +0.00(+0.33%)
Mar 19, 2018 0.5553 0.5553 0.5382 0.5382 3,500 +0.01(+1.55%)
Mar 16, 2018 0.5400 0.5400 0.5300 0.5300 7,041 -0.00(-0.63%)
Mar 15, 2018 0.5500 0.5500 0.5300 0.5334 17,606 +0.00(+0.64%)
Mar 14, 2018 0.5310 0.5400 0.5300 0.5300 3,986 -0.02(-3.64%)
Mar 13, 2018 0.5500 0.5500 0.5500 0.5500 4,000 -0.01(-1.36%)
Mar 12, 2018 0.5581 0.5581 0.5572 0.5576 5,200 +0.00(+0.47%)
Mar 09, 2018 0.5555 0.5555 0.5550 0.5550 102,500 +0.02(+3.10%)
Mar 08, 2018 0.5467 0.5467 0.5383 0.5383 16,300 -0.02(-3.82%)
Mar 07, 2018 0.5600 0.5600 0.5391 0.5597 76,500 -0.00(-0.05%)
Mar 06, 2018 0.5705 0.5705 0.5558 0.5600 223,200 +0.00(+0.13%)
Mar 05, 2018 0.5726 0.5800 0.5593 0.5593 88,000 -0.02(-3.57%)
Mar 02, 2018 0.5400 0.5800 0.5396 0.5800 18,250 +0.03(+5.45%)
Mar 01, 2018 0.5489 0.5590 0.5474 0.5500 32,170 -0.03(-5.17%)
Feb 28, 2018 0.5574 0.5800 0.5505 0.5800 45,500 -0.01(-1.99%)
Feb 27, 2018 0.5918 0.5918 0.5918 0.5918 1,500 -0.03(-4.55%)
Feb 26, 2018 0.6800 0.6800 0.6175 0.6200 143,492 +0.02(+4.01%)
Feb 23, 2018 0.5968 0.6150 0.5797 0.5961 100,590 +0.00(+0.19%)
Feb 22, 2018 0.6080 0.5880 0.5950 108,689 +0.02(+2.99%)
Feb 21, 2018 0.5800 0.6000 0.5700 0.5777 44,285 -0.02(-3.28%)
Feb 20, 2018 0.6080 0.6131 0.5973 0.5973 55,134 -0.03(-5.19%)
Feb 16, 2018 0.6300 0.6300 0.6300 0 -0.01(-0.85%)
Feb 15, 2018 0.6500 0.6500 0.6354 0.6354 151,424 -0.00(-0.08%)
Feb 14, 2018 0.6300 0.6550 0.6156 0.6359 37,800 +0.01(+0.94%)
Feb 13, 2018 0.6300 0.6300 0.6300 0.6300 10,525 -0.01(-1.56%)
Feb 12, 2018 0.6218 0.6400 0.6139 0.6400 10,400 +0.05(+8.36%)
Feb 09, 2018 0.6474 0.6550 0.5700 0.5906 58,285 -0.04(-6.25%)
Feb 08, 2018 0.6400 0.6400 0.6300 0.6300 13,500 -0.02(-2.85%)
Feb 07, 2018 0.6212 0.6500 0.6212 0.6485 27,549 -0.00(-0.23%)
Feb 06, 2018 0.6103 0.6574 0.6103 0.6500 19,245 +0.02(+3.45%)
Feb 05, 2018 0.6470 0.6534 0.6268 0.6283 112,975 -0.02(-2.86%)
Feb 02, 2018 0.6670 0.6728 0.6468 0.6468 138,875 -0.06(-8.07%)
Feb 01, 2018 0.7150 0.7150 0.6704 0.7036 194,695 -0.01(-0.90%)
Jan 31, 2018 0.6945 0.7100 0.6900 0.7100 23,920 +0.02(+2.56%)
Jan 30, 2018 0.7200 0.7200 0.6923 138,450 -0.03(-3.85%)
Jan 29, 2018 0.7400 0.7400 0.7090 0.7200 190,095 -0.04(-5.26%)
Jan 26, 2018 0.7662 0.7700 0.7428 0.7600 18,480 +0.01(+1.32%)
Jan 25, 2018 0.7600 0.7891 0.7492 0.7501 133,082 -0.02(-2.15%)
Jan 24, 2018 0.7600 0.7800 0.7600 0.7666 8,772 +0.01(+0.87%)
Jan 23, 2018 0.7500 0.7657 0.7500 0.7600 8,073 +0.02(+2.29%)
Jan 22, 2018 0.7700 0.7880 0.7430 0.7430 84,815 -0.02(-2.91%)
Jan 19, 2018 0.7800 0.8000 0.7653 0.7653 109,211 -0.01(-1.88%)
Jan 18, 2018 0.7550 0.8000 0.7550 0.7800 43,400 +0.01(+1.66%)
Jan 17, 2018 0.7774 0.7900 0.7620 0.7673 58,200 -0.01(-1.21%)
Jan 16, 2018 0.8061 0.8100 0.7529 0.7767 356,508 -0.03(-3.65%)
Jan 12, 2018 0.8061 0.8061 0.8061 0 +0.05(+6.07%)
Jan 11, 2018 0.7544 0.7549 0.7365 0.7600 323,888 +0.02(+2.67%)
Jan 10, 2018 0.7300 0.7900 0.7297 0.7402 545,766 +0.02(+3.30%)
Jan 09, 2018 0.7278 0.7500 0.7032 0.7166 103,500 -0.01(-1.84%)
Jan 08, 2018 0.7210 0.7450 0.7100 0.7300 339,530 +0.03(+3.74%)
Jan 05, 2018 0.7180 0.7300 0.7000 0.7037 74,049 -0.03(-3.84%)
Jan 04, 2018 0.7385 0.7500 0.6894 0.7318 316,794 -0.01(-1.01%)
Jan 03, 2018 0.7100 0.7393 0.7000 0.7393 78,374 +0.03(+4.66%)
Jan 02, 2018 0.6831 0.7100 0.6700 0.7064 260,970 +0.02(+2.67%)
Dec 29, 2017 0.6880 0.6880 0.6880 0 +0.02(+2.69%)
Dec 28, 2017 0.6616 0.6713 0.6500 0.6700 80,842 +0.03(+3.89%)
Dec 27, 2017 0.6610 0.6660 0.6447 0.6449 21,610 -0.02(-2.29%)
Dec 26, 2017 0.6400 0.6600 0.6200 0.6600 76,070 +0.02(+2.80%)
Dec 22, 2017 0.6300 0.6420 0.6100 0.6420 81,575 +0.00(+0.31%)
Dec 21, 2017 0.6250 0.6400 0.6000 0.6400 137,950 +0.04(+5.79%)
Dec 20, 2017 0.6093 0.6174 0.6050 0.6050 31,500 -0.00(-0.54%)
Dec 19, 2017 0.6300 0.6300 0.6003 0.6083 35,300 -0.01(-1.89%)
Dec 18, 2017 0.6200 0.6200 0.5899 0.6200 12,926 +0.00(+0.45%)
Dec 15, 2017 0.6183 0.6183 0.6100 0.6172 25,500 -0.01(-1.34%)
Dec 14, 2017 0.6200 0.6266 0.6200 0.6256 16,000 +0.01(+0.90%)
Dec 13, 2017 0.6502 0.6502 0.6200 0.6200 17,000 -0.03(-4.50%)
Dec 12, 2017 0.6560 0.6740 0.6492 0.6492 36,500 -0.02(-3.68%)
Dec 11, 2017 0.6412 0.6800 0.6408 0.6740 91,399 +0.02(+2.46%)
Dec 08, 2017 0.6500 0.6578 0.6500 0.6578 977 +0.02(+2.78%)
Dec 07, 2017 0.6400 0.6400 0.6341 0.6400 39,723 -0.00(-0.47%)
Dec 06, 2017 0.6500 0.6531 0.6250 0.6430 45,000 -0.03(-4.03%)
Dec 05, 2017 0.6800 0.6800 0.6500 0.6700 33,300 +0.00(+0.00%)
Dec 04, 2017 0.6900 0.6600 0.6700 57,000 +0.01(+1.52%)
Dec 01, 2017 0.6387 0.6800 0.6387 0.6600 118,390 +0.04(+5.60%)
Nov 30, 2017 0.6244 0.6400 0.6244 0.6250 48,000 +0.02(+2.46%)
Nov 29, 2017 0.6300 0.6300 0.5880 0.6100 45,664 -0.02(-2.99%)
Nov 28, 2017 0.6204 0.6288 0.6200 0.6288 17,275 +0.02(+3.51%)
Nov 27, 2017 0.6324 0.6500 0.6054 0.6075 163,453 -0.04(-6.51%)
Nov 24, 2017 0.6400 0.6498 0.6400 0.6498 23,076 +0.01(+1.55%)
Nov 22, 2017 0.6376 0.6450 0.6200 0.6399 101,027 +0.00(+0.66%)
Nov 21, 2017 0.6446 0.6480 0.6300 0.6357 67,600 -0.01(-1.29%)
Nov 20, 2017 0.6380 0.6600 0.6300 0.6440 19,500 -0.00(-0.19%)
Nov 17, 2017 0.6500 0.6500 0.6450 0.6452 13,645 +0.01(+0.89%)
Nov 16, 2017 0.6410 0.6490 0.6385 0.6395 47,155 -0.02(-3.05%)
Nov 15, 2017 0.6470 0.6630 0.6470 0.6596 60,415 +0.01(+1.76%)
Nov 14, 2017 0.6745 0.6750 0.6482 0.6482 159,890 -0.04(-5.43%)
Nov 13, 2017 0.7000 0.7200 0.6854 0.6854 92,425 -0.01(-1.52%)
Nov 10, 2017 0.7115 0.7115 0.6960 0.6960 35,200 -0.00(-0.64%)
Nov 09, 2017 0.7094 0.7116 0.7000 0.7005 37,500 -0.02(-2.36%)
Nov 08, 2017 0.7168 0.7248 0.7040 0.7174 83,250 +0.01(+1.04%)
Nov 07, 2017 0.7180 0.7208 0.6924 0.7100 84,377 -0.01(-1.02%)
Nov 06, 2017 0.6780 0.7200 0.6780 0.7173 75,799 +0.06(+9.34%)
Nov 03, 2017 0.6256 0.6700 0.6256 0.6560 143,500 +0.01(+1.78%)
Nov 02, 2017 0.7000 0.7000 0.6300 0.6445 128,778 -0.00(-0.42%)
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.