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 (%)
Oct 31, 2022 0.0752 0.0860 0.0723 0.0723 97,350 -0.01(-12.89%)
Oct 28, 2022 0.0793 0.0889 0.0792 0.0830 110,445 +0.00(+5.06%)
Oct 27, 2022 0.0870 0.0870 0.0750 0.0790 99,928 -0.00(-1.25%)
Oct 26, 2022 0.0733 0.0919 0.0733 0.0800 135,696 -0.00(-3.38%)
Oct 25, 2022 0.0730 0.0929 0.0723 0.0828 699,181 -0.00(-2.59%)
Oct 24, 2022 0.0900 0.0900 0.0842 0.0850 59,458 -0.00(-5.56%)
Oct 21, 2022 0.0801 0.0948 0.0800 0.0900 108,099 +0.01(+12.36%)
Oct 20, 2022 0.0959 0.0959 0.0801 0.0801 145,545 -0.02(-16.48%)
Oct 19, 2022 0.1000 0.1040 0.0850 0.0959 229,085 -0.00(-3.52%)
Oct 18, 2022 0.1080 0.1080 0.0907 0.0994 106,540 -0.00(-4.61%)
Oct 17, 2022 0.1141 0.1141 0.0961 0.1042 60,084 -0.00(-1.88%)
Oct 14, 2022 0.1103 0.1113 0.1000 0.1062 82,250 +0.01(+6.20%)
Oct 13, 2022 0.1220 0.1220 0.1000 0.1000 7,750 -0.01(-12.28%)
Oct 12, 2022 0.1088 0.1140 0.0964 0.1140 32,048 +0.01(+9.93%)
Oct 11, 2022 0.1035 0.1070 0.1000 0.1037 33,956 +0.00(+3.70%)
Oct 10, 2022 0.1000 0.1070 0.1000 0.1000 98,084 +0.00(+0.00%)
Oct 07, 2022 0.1139 0.1139 0.0913 0.1000 78,149 -0.01(-12.28%)
Oct 06, 2022 0.1106 0.1140 0.1000 0.1140 164,301 +0.00(+3.64%)
Oct 05, 2022 0.1100 0.1190 0.0988 0.1100 187,546 +0.01(+5.77%)
Oct 04, 2022 0.1190 0.1190 0.1010 0.1040 22,960 -0.01(-12.61%)
Oct 03, 2022 0.1053 0.1190 0.1000 0.1190 87,275 +0.01(+12.90%)
Sep 30, 2022 0.1185 0.1206 0.1054 0.1054 69,820 -0.01(-5.98%)
Sep 29, 2022 0.1267 0.1267 0.1121 0.1121 72,349 +0.00(+0.54%)
Sep 28, 2022 0.1146 0.1215 0.1036 0.1115 257,103 +0.00(+2.01%)
Sep 27, 2022 0.1105 0.1150 0.1093 0.1093 28,000 +0.00(+0.37%)
Sep 26, 2022 0.1167 0.1290 0.1050 0.1089 116,074 -0.00(-1.00%)
Sep 23, 2022 0.1166 0.1167 0.1100 0.1100 69,921 -0.00(-2.91%)
Sep 22, 2022 0.1150 0.1166 0.1050 0.1133 100,081 -0.00(-2.33%)
Sep 21, 2022 0.1076 0.1243 0.0951 0.1160 122,762 +0.01(+4.88%)
Sep 20, 2022 0.1153 0.1200 0.1000 0.1106 130,117 -0.01(-7.83%)
Sep 19, 2022 0.1200 0.1259 0.1000 0.1200 363,984 +0.00(+2.74%)
Sep 16, 2022 0.1325 0.1399 0.1091 0.1168 160,359 -0.02(-16.57%)
Sep 15, 2022 0.1400 0.1400 0.1276 0.1400 57,932 +0.01(+5.42%)
Sep 14, 2022 0.1365 0.1380 0.1253 0.1328 126,295 -0.01(-3.77%)
Sep 13, 2022 0.1310 0.1469 0.1310 0.1380 32,637 +0.00(+2.99%)
Sep 12, 2022 0.1424 0.1480 0.1311 0.1340 69,700 -0.01(-9.40%)
Sep 09, 2022 0.1410 0.1497 0.1382 0.1479 53,905 +0.00(+1.86%)
Sep 08, 2022 0.1355 0.1452 0.1305 0.1452 212,974 -0.00(-0.48%)
Sep 07, 2022 0.1716 0.1716 0.1350 0.1459 19,505 -0.00(-2.67%)
Sep 06, 2022 0.1452 0.1499 0.1400 0.1499 44,600 +0.01(+6.92%)
Sep 02, 2022 0.1448 0.1459 0.1400 0.1402 7,640 -0.00(-3.11%)
Sep 01, 2022 0.1460 0.1460 0.1400 0.1447 85,482 -0.02(-9.51%)
Aug 31, 2022 0.1411 0.1617 0.1411 0.1599 58,590 +0.00(+2.76%)
Aug 30, 2022 0.1500 0.1587 0.1412 0.1556 169,884 +0.01(+3.73%)
Aug 29, 2022 0.1588 0.1588 0.1400 0.1500 60,150 +0.01(+3.45%)
Aug 26, 2022 0.1520 0.1619 0.1410 0.1450 32,368 -0.01(-8.58%)
Aug 25, 2022 0.1499 0.1595 0.1411 0.1586 20,050 +0.01(+5.80%)
Aug 24, 2022 0.1498 0.1550 0.1420 0.1499 21,202 +0.00(+3.38%)
Aug 23, 2022 0.1500 0.1560 0.1410 0.1450 55,918 -0.01(-3.33%)
Aug 22, 2022 0.1460 0.1589 0.1400 0.1500 127,363 +0.01(+7.07%)
Aug 19, 2022 0.1550 0.1598 0.1348 0.1401 261,192 -0.02(-14.99%)
Aug 18, 2022 0.1700 0.1750 0.1450 0.1648 449,851 -0.01(-5.83%)
Aug 17, 2022 0.1720 0.1850 0.1650 0.1750 274,249 -0.01(-4.48%)
Aug 16, 2022 0.1748 0.1850 0.1720 0.1832 102,170 +0.01(+2.92%)
Aug 15, 2022 0.1800 0.1824 0.1585 0.1780 488,083 -0.01(-2.73%)
Aug 12, 2022 0.2000 0.2000 0.1830 0.1830 24,874 -0.03(-12.40%)
Aug 11, 2022 0.2100 0.2130 0.1900 0.2089 93,546 -0.00(-0.05%)
Aug 10, 2022 0.1800 0.2090 0.1800 0.2090 54,387 +0.02(+13.34%)
Aug 09, 2022 0.1960 0.1960 0.1750 0.1844 26,954 -0.00(-0.27%)
Aug 08, 2022 0.1900 0.1900 0.1752 0.1849 80,575 -0.00(-0.05%)
Aug 05, 2022 0.1772 0.2000 0.1772 0.1850 127,675 +0.00(+2.21%)
Aug 04, 2022 0.2217 0.2217 0.1720 0.1810 187,390 -0.05(-21.30%)
Aug 03, 2022 0.2200 0.2300 0.2100 0.2300 84,390 +0.01(+2.22%)
Aug 02, 2022 0.2257 0.2300 0.2098 0.2250 96,107 +0.01(+2.27%)
Aug 01, 2022 0.2159 0.2200 0.2000 0.2200 75,281 +0.01(+3.77%)
Jul 29, 2022 0.1907 0.2120 0.1900 0.2120 251,941 +0.03(+17.78%)
Jul 28, 2022 0.1769 0.1958 0.1650 0.1800 507,165 +0.01(+6.76%)
Jul 27, 2022 0.1600 0.1800 0.1600 0.1686 38,390 +0.01(+5.37%)
Jul 26, 2022 0.1667 0.1800 0.1580 0.1600 29,380 +0.00(+0.00%)
Jul 25, 2022 0.1688 0.1800 0.1600 0.1600 3,350 -0.02(-11.11%)
Jul 22, 2022 0.1800 0.1800 0.1632 0.1800 13,501 +0.01(+7.02%)
Jul 21, 2022 0.1800 0.1800 0.1595 0.1682 28,100 -0.01(-6.24%)
Jul 20, 2022 0.1794 0.1794 0.1592 0.1794 57,096 +0.01(+3.64%)
Jul 19, 2022 0.1725 0.1800 0.1707 0.1731 33,752 +0.00(+2.12%)
Jul 18, 2022 0.1709 0.1794 0.1661 0.1695 23,282 +0.00(+2.67%)
Jul 15, 2022 0.1530 0.1770 0.1530 0.1651 47,181 +0.01(+3.19%)
Jul 14, 2022 0.1522 0.1800 0.1522 0.1600 154,173 -0.01(-8.57%)
Jul 13, 2022 0.1739 0.1750 0.1500 0.1750 128,694 -0.00(-0.46%)
Jul 12, 2022 0.1856 0.1856 0.1729 0.1758 9,750 -0.01(-6.34%)
Jul 11, 2022 0.1877 0.1877 0.1555 0.1877 6,739 +0.01(+6.83%)
Jul 08, 2022 0.1800 0.1831 0.1757 0.1757 36,800 +0.01(+5.84%)
Jul 07, 2022 0.1522 0.2002 0.1522 0.1660 102,545 +0.01(+5.53%)
Jul 06, 2022 0.1627 0.1688 0.1457 0.1573 150,256 -0.01(-4.03%)
Jul 05, 2022 0.1645 0.1780 0.1547 0.1639 88,302 -0.01(-6.61%)
Jul 01, 2022 0.1773 0.1980 0.1635 0.1755 63,089 +0.02(+9.69%)
Jun 30, 2022 0.1730 0.1730 0.1580 0.1600 110,057 -0.01(-5.88%)
Jun 29, 2022 0.2000 0.2000 0.1700 0.1700 10,600 -0.03(-14.57%)
Jun 28, 2022 0.1747 0.1990 0.1631 0.1990 215,665 +0.03(+17.06%)
Jun 27, 2022 0.1800 0.1800 0.1631 0.1700 69,580 -0.01(-2.91%)
Jun 24, 2022 0.1770 0.1785 0.1586 0.1751 69,194 +0.01(+8.35%)
Jun 23, 2022 0.1800 0.1800 0.1513 0.1616 275,311 -0.02(-10.22%)
Jun 22, 2022 0.1858 0.1858 0.1707 0.1800 46,367 -0.01(-3.12%)
Jun 21, 2022 0.1900 0.1900 0.1707 0.1858 142,910 -0.00(-0.38%)
Jun 17, 2022 0.1890 0.2030 0.1777 0.1865 131,284 -0.00(-1.32%)
Jun 16, 2022 0.1990 0.2000 0.1781 0.1890 102,312 -0.01(-5.26%)
Jun 15, 2022 0.2080 0.2084 0.1900 0.1995 72,305 +0.01(+7.55%)
Jun 14, 2022 0.2053 0.2159 0.1847 0.1855 104,343 -0.01(-6.74%)
Jun 13, 2022 0.1783 0.2199 0.1783 0.1989 105,261 -0.01(-3.45%)
Jun 10, 2022 0.2159 0.2159 0.1950 0.2060 112,011 -0.01(-5.50%)
Jun 09, 2022 0.2380 0.2380 0.2105 0.2180 19,129 -0.00(-2.20%)
Jun 08, 2022 0.2263 0.2360 0.2200 0.2229 6,670 -0.01(-3.09%)
Jun 07, 2022 0.2400 0.2400 0.1891 0.2300 132,405 -0.01(-4.13%)
Jun 06, 2022 0.2400 0.2400 0.2250 0.2399 50,931 +0.01(+2.30%)
Jun 03, 2022 0.2300 0.2407 0.2026 0.2345 87,836 +0.00(+1.96%)
Jun 02, 2022 0.2187 0.2300 0.2050 0.2300 47,100 -0.00(-0.43%)
Jun 01, 2022 0.2500 0.2500 0.2010 0.2310 180,644 +0.02(+9.48%)
May 31, 2022 0.2200 0.2250 0.2016 0.2110 168,771 -0.01(-6.51%)
May 27, 2022 0.2330 0.2357 0.2257 0.2257 27,978 -0.00(-1.87%)
May 26, 2022 0.2200 0.2510 0.2200 0.2300 90,720 +0.00(+0.00%)
May 25, 2022 0.2450 0.2493 0.2300 0.2300 34,412 -0.02(-6.92%)
May 24, 2022 0.2455 0.2650 0.2200 0.2471 106,695 +0.00(+0.65%)
May 23, 2022 0.2430 0.2650 0.2300 0.2455 139,682 +0.03(+15.42%)
May 20, 2022 0.2122 0.2274 0.2044 0.2127 32,735 -0.01(-3.27%)
May 19, 2022 0.2260 0.2260 0.2165 0.2199 17,585 -0.01(-4.81%)
May 18, 2022 0.2400 0.2450 0.2179 0.2310 81,541 +0.00(+0.65%)
May 17, 2022 0.2260 0.2430 0.2206 0.2295 23,135 -0.00(-1.08%)
May 16, 2022 0.2320 0.2650 0.2240 0.2320 13,067 +0.02(+10.48%)
May 13, 2022 0.2101 0.2235 0.2000 0.2100 50,088 +0.01(+5.00%)
May 12, 2022 0.2200 0.2390 0.1957 0.2000 244,084 -0.03(-11.93%)
May 11, 2022 0.2450 0.2450 0.2100 0.2271 70,250 -0.03(-10.94%)
May 10, 2022 0.2840 0.2840 0.2200 0.2550 61,915 +0.02(+9.21%)
May 09, 2022 0.2810 0.2810 0.2309 0.2335 94,944 -0.04(-15.28%)
May 06, 2022 0.2806 0.2810 0.2562 0.2756 40,341 -0.00(-1.50%)
May 05, 2022 0.3000 0.3000 0.2700 0.2798 34,285 -0.02(-6.73%)
May 04, 2022 0.2630 0.3050 0.2630 0.3000 53,128 +0.01(+3.45%)
May 03, 2022 0.2646 0.3024 0.2646 0.2900 60,665 -0.01(-1.73%)
May 02, 2022 0.2700 0.2951 0.2400 0.2951 197,369 +0.03(+10.52%)
Apr 29, 2022 0.2705 0.2900 0.2670 0.2670 156,789 +0.00(+0.00%)
Apr 28, 2022 0.2600 0.2750 0.2600 0.2670 305,948 +0.01(+2.93%)
Apr 27, 2022 0.2651 0.2750 0.2568 0.2594 322,108 +0.00(+1.01%)
Apr 26, 2022 0.2700 0.2700 0.2500 0.2568 65,645 -0.00(-1.27%)
Apr 25, 2022 0.2546 0.2650 0.2230 0.2601 506,091 +0.01(+4.46%)
Apr 22, 2022 0.2563 0.2582 0.2230 0.2490 139,296 -0.01(-3.71%)
Apr 21, 2022 0.2600 0.2600 0.2259 0.2586 89,500 -0.00(-0.54%)
Apr 20, 2022 0.2778 0.2804 0.1722 0.2600 256,663 +0.01(+4.84%)
Apr 19, 2022 0.2615 0.2663 0.2480 0.2480 46,200 +0.01(+2.69%)
Apr 18, 2022 0.2640 0.2640 0.2380 0.2415 145,907 +0.00(+1.26%)
Apr 14, 2022 0.2238 0.2440 0.2238 0.2385 84,164 -0.00(-2.01%)
Apr 13, 2022 0.2400 0.2500 0.2400 0.2434 157,836 +0.00(+1.67%)
Apr 12, 2022 0.2301 0.2492 0.2218 0.2394 178,601 +0.00(+1.79%)
Apr 11, 2022 0.2311 0.2352 0.2163 0.2352 72,015 +0.01(+2.17%)
Apr 08, 2022 0.2300 0.2348 0.2184 0.2302 209,155 -0.01(-4.16%)
Apr 07, 2022 0.2662 0.2662 0.2250 0.2402 130,837 +0.01(+5.35%)
Apr 06, 2022 0.2490 0.2490 0.2265 0.2280 17,690 -0.02(-8.54%)
Apr 05, 2022 0.2810 0.2810 0.2394 0.2493 32,360 +0.00(+0.44%)
Apr 04, 2022 0.2675 0.2675 0.2425 0.2482 189,345 -0.00(-1.97%)
Apr 01, 2022 0.2605 0.2605 0.2400 0.2532 149,066 +0.02(+8.95%)
Mar 31, 2022 0.2400 0.2490 0.2298 0.2324 63,123 -0.01(-3.29%)
Mar 30, 2022 0.2260 0.2450 0.2260 0.2403 267,062 +0.02(+8.59%)
Mar 29, 2022 0.2305 0.2410 0.2200 0.2213 274,093 +0.00(+0.59%)
Mar 28, 2022 0.2246 0.2309 0.2191 0.2200 231,140 -0.00(-2.05%)
Mar 25, 2022 0.2237 0.2410 0.2198 0.2246 98,535 -0.02(-6.38%)
Mar 24, 2022 0.2311 0.2405 0.2272 0.2399 39,350 +0.01(+4.30%)
Mar 23, 2022 0.2333 0.2449 0.2251 0.2300 35,374 +0.00(+0.00%)
Mar 22, 2022 0.2345 0.2390 0.2292 0.2300 16,425 -0.00(-0.95%)
Mar 21, 2022 0.2540 0.2540 0.2300 0.2322 134,132 -0.00(-0.98%)
Mar 18, 2022 0.2322 0.2372 0.2300 0.2345 25,041 +0.00(+2.18%)
Mar 17, 2022 0.2405 0.2455 0.2200 0.2295 110,045 -0.00(-0.22%)
Mar 16, 2022 0.2285 0.2394 0.2282 0.2300 37,174 -0.01(-2.58%)
Mar 15, 2022 0.2499 0.2526 0.2300 0.2361 128,766 -0.00(-0.71%)
Mar 14, 2022 0.2745 0.2800 0.2377 0.2378 812,036 -0.03(-12.44%)
Mar 11, 2022 0.2603 0.2891 0.2450 0.2716 457,965 +0.02(+6.64%)
Mar 10, 2022 0.2400 0.2605 0.2400 0.2547 18,857 +0.00(+1.88%)
Mar 09, 2022 0.2700 0.2700 0.2400 0.2500 92,140 +0.00(+0.81%)
Mar 08, 2022 0.2500 0.2500 0.2350 0.2480 136,890 +0.01(+2.48%)
Mar 07, 2022 0.2500 0.2800 0.2205 0.2420 481,206 -0.02(-8.61%)
Mar 04, 2022 0.2650 0.2715 0.2496 0.2648 186,993 -0.00(-0.23%)
Mar 03, 2022 0.2453 0.2780 0.2453 0.2654 64,524 +0.01(+2.39%)
Mar 02, 2022 0.2503 0.2711 0.2400 0.2592 188,630 +0.01(+4.05%)
Mar 01, 2022 0.2700 0.2700 0.2412 0.2491 286,849 -0.00(-0.36%)
Feb 28, 2022 0.2533 0.2725 0.2300 0.2500 140,063 +0.01(+4.17%)
Feb 25, 2022 0.2600 0.2489 0.2397 0.2400 78,894 +0.01(+5.45%)
Feb 24, 2022 0.2401 0.2592 0.2241 0.2276 438,012 -0.03(-12.39%)
Feb 23, 2022 0.2800 0.2800 0.2598 0.2598 169,781 -0.01(-3.35%)
Feb 22, 2022 0.2700 0.2899 0.2400 0.2688 520,039 -0.01(-4.00%)
Feb 18, 2022 0.2800 0 -0.01(-3.45%)
Feb 17, 2022 0.3100 0.3100 0.2829 0.2900 124,054 -0.01(-3.24%)
Feb 16, 2022 0.2700 0.3100 0.2700 0.2997 252,600 +0.03(+13.09%)
Feb 15, 2022 0.3092 0.3100 0.2650 0.2650 379,704 -0.04(-13.11%)
Feb 14, 2022 0.2980 0.3075 0.2800 0.3050 194,172 +0.01(+2.28%)
Feb 11, 2022 0.3337 0.3337 0.2982 0.2982 89,922 -0.01(-4.33%)
Feb 10, 2022 0.2995 0.3168 0.2995 0.3117 84,052 +0.00(+0.55%)
Feb 09, 2022 0.2825 0.3300 0.2825 0.3100 53,827 -0.00(-1.52%)
Feb 08, 2022 0.3190 0.3190 0.2990 0.3148 132,038 +0.01(+2.57%)
Feb 07, 2022 0.3275 0.3275 0.3012 0.3069 49,484 +0.00(+0.62%)
Feb 04, 2022 0.3100 0.3269 0.3019 0.3050 39,130 -0.01(-4.48%)
Feb 03, 2022 0.3450 0.3100 0.3193 113,278 +0.00(+1.56%)
Feb 02, 2022 0.3240 0.3333 0.3144 0.3144 29,851 -0.01(-2.72%)
Feb 01, 2022 0.3010 0.3278 0.3010 0.3232 74,615 +0.01(+3.49%)
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%)
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.