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

Electromedical Technologies Inc (OP: EMED )

0.0007 -0.0001 (-12.50%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 6, 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 0.0116 0.0129 0.0103 0.0104 327,619 -0.00(-11.11%)
Oct 28, 2022 0.0107 0.0117 0.0101 0.0117 454,053 +0.00(+14.71%)
Oct 27, 2022 0.0102 0.0105 0.0102 0.0102 205,272 -0.00(-0.97%)
Oct 26, 2022 0.0120 0.0120 0.0100 0.0103 792,150 -0.00(-14.17%)
Oct 25, 2022 0.0111 0.0122 0.0101 0.0120 656,306 +0.00(+8.11%)
Oct 24, 2022 0.0115 0.0128 0.0106 0.0111 262,074 -0.00(-7.50%)
Oct 21, 2022 0.0124 0.0128 0.0110 0.0120 446,028 -0.00(-6.25%)
Oct 20, 2022 0.0124 0.0128 0.0120 0.0128 63,051 +0.00(+3.23%)
Oct 19, 2022 0.0136 0.0145 0.0123 0.0124 69,991 +0.00(+1.64%)
Oct 18, 2022 0.0125 0.0125 0.0122 0.0122 151,750 -0.00(-0.81%)
Oct 17, 2022 0.0129 0.0130 0.0110 0.0123 355,170 -0.00(-1.60%)
Oct 14, 2022 0.0160 0.0160 0.0125 0.0125 140,135 -0.00(-6.72%)
Oct 13, 2022 0.0150 0.0150 0.0127 0.0134 379,143 -0.00(-10.67%)
Oct 12, 2022 0.0136 0.0150 0.0100 0.0150 491,664 +0.00(+4.90%)
Oct 11, 2022 0.0160 0.0171 0.0120 0.0143 729,781 -0.00(-10.06%)
Oct 10, 2022 0.0180 0.0180 0.0140 0.0159 513,217 -0.00(-5.36%)
Oct 07, 2022 0.0162 0.0174 0.0142 0.0168 1,229,124 +0.00(+3.70%)
Oct 06, 2022 0.0140 0.0174 0.0140 0.0162 961,033 +0.00(+8.00%)
Oct 05, 2022 0.0164 0.0165 0.0120 0.0150 1,019,700 -0.00(-5.06%)
Oct 04, 2022 0.0189 0.0234 0.0154 0.0158 3,804,849 -0.00(-12.71%)
Oct 03, 2022 0.0105 0.0234 0.0105 0.0181 5,463,441 +0.01(+75.73%)
Sep 30, 2022 0.0110 0.0110 0.0097 0.0103 674,321 +0.00(+1.98%)
Sep 29, 2022 0.0110 0.0118 0.0099 0.0101 125,487 -0.00(-9.01%)
Sep 28, 2022 0.0130 0.0130 0.0099 0.0111 2,545,391 -0.00(-6.72%)
Sep 27, 2022 0.0120 0.0133 0.0113 0.0119 877,386 +0.00(+5.31%)
Sep 26, 2022 0.0175 0.0175 0.0090 0.0113 9,420,258 -0.01(-35.06%)
Sep 23, 2022 0.0179 0.0179 0.0173 0.0174 237,867 -0.00(-2.79%)
Sep 22, 2022 0.0199 0.0201 0.0130 0.0179 1,462,227 -0.00(-10.95%)
Sep 21, 2022 0.0201 0.0202 0.0199 0.0201 297,157 -0.00(-0.50%)
Sep 20, 2022 0.0199 0.0214 0.0199 0.0202 345,583 +0.00(+1.51%)
Sep 19, 2022 0.0233 0.0240 0.0186 0.0199 1,402,100 -0.00(-12.33%)
Sep 16, 2022 0.0232 0.0233 0.0227 0.0227 260,475 -0.00(-2.58%)
Sep 15, 2022 0.0258 0.0258 0.0221 0.0233 891,583 -0.00(-9.69%)
Sep 14, 2022 0.0268 0.0268 0.0258 0.0258 379,481 -0.00(-6.52%)
Sep 13, 2022 0.0298 0.0298 0.0226 0.0276 4,817,053 -0.00(-5.48%)
Sep 12, 2022 0.0333 0.0333 0.0276 0.0292 910,298 -0.00(-8.75%)
Sep 09, 2022 0.0310 0.0336 0.0280 0.0320 810,257 +0.00(+8.47%)
Sep 08, 2022 0.0295 0.0310 0.0278 0.0295 887,978 +0.00(+0.68%)
Sep 07, 2022 0.0348 0.0348 0.0290 0.0293 1,270,795 -0.00(-13.57%)
Sep 06, 2022 0.0350 0.0385 0.0312 0.0339 1,284,524 -0.00(-3.14%)
Sep 02, 2022 0.0363 0.0363 0.0350 0.0350 841,940 -0.00(-5.41%)
Sep 01, 2022 0.0375 0.0385 0.0350 0.0370 617,376 +0.00(+1.37%)
Aug 31, 2022 0.0360 0.0375 0.0350 0.0365 762,200 +0.00(+4.29%)
Aug 30, 2022 0.0374 0.0385 0.0350 0.0350 1,997,855 -0.00(-2.78%)
Aug 29, 2022 0.0360 0.0360 0.0342 0.0360 434,650 -0.00(-2.70%)
Aug 26, 2022 0.0334 0.0370 0.0311 0.0370 964,459 +0.00(+8.82%)
Aug 25, 2022 0.0271 0.0350 0.0271 0.0340 495,639 -0.00(-2.86%)
Aug 24, 2022 0.0356 0.0395 0.0333 0.0350 1,756,240 +0.00(+0.29%)
Aug 23, 2022 0.0385 0.0390 0.0324 0.0349 751,125 -0.00(-9.35%)
Aug 22, 2022 0.0360 0.0385 0.0318 0.0385 1,033,611 +0.00(+6.94%)
Aug 19, 2022 0.0330 0.0360 0.0277 0.0360 1,549,263 -0.00(-0.55%)
Aug 18, 2022 0.0360 0.0400 0.0267 0.0362 688,539 -0.00(-2.16%)
Aug 17, 2022 0.0385 0.0400 0.0370 0.0370 749,347 -0.00(-6.80%)
Aug 16, 2022 0.0371 0.0400 0.0343 0.0397 808,531 +0.00(+4.47%)
Aug 15, 2022 0.0398 0.0398 0.0349 0.0380 803,340 +0.00(+7.34%)
Aug 12, 2022 0.0399 0.0399 0.0320 0.0354 3,492,218 -0.00(-8.53%)
Aug 11, 2022 0.0390 0.0550 0.0352 0.0387 3,706,513 -0.00(-0.77%)
Aug 10, 2022 0.0375 0.0390 0.0336 0.0390 5,857,848 +0.00(+8.33%)
Aug 09, 2022 0.0400 0.0400 0.0344 0.0360 1,830,263 -0.00(-5.26%)
Aug 08, 2022 0.0340 0.0400 0.0310 0.0380 5,280,963 +0.00(+13.43%)
Aug 05, 2022 0.0325 0.0335 0.0310 0.0335 559,247 +0.00(+3.08%)
Aug 04, 2022 0.0340 0.0340 0.0300 0.0325 1,277,282 +0.00(+8.33%)
Aug 03, 2022 0.0339 0.0379 0.0300 0.0300 3,526,176 -0.00(-5.36%)
Aug 02, 2022 0.0279 0.0374 0.0274 0.0317 3,758,199 +0.01(+19.17%)
Aug 01, 2022 0.0220 0.0360 0.0200 0.0266 4,332,278 +0.01(+24.88%)
Jul 29, 2022 0.0207 0.0240 0.0200 0.0213 793,335 +0.00(+1.43%)
Jul 28, 2022 0.0205 0.0210 0.0189 0.0210 737,233 +0.00(+2.94%)
Jul 27, 2022 0.0189 0.0205 0.0175 0.0204 857,959 +0.00(+13.33%)
Jul 26, 2022 0.0194 0.0194 0.0175 0.0180 303,352 -0.00(-2.17%)
Jul 25, 2022 0.0182 0.0190 0.0171 0.0184 1,764,387 +0.00(+1.10%)
Jul 22, 2022 0.0196 0.0216 0.0182 0.0182 498,999 -0.00(-4.71%)
Jul 21, 2022 0.0200 0.0212 0.0181 0.0191 479,791 -0.00(-4.50%)
Jul 20, 2022 0.0190 0.0205 0.0175 0.0200 2,009,449 +0.00(+10.50%)
Jul 19, 2022 0.0163 0.0185 0.0163 0.0181 518,292 +0.00(+7.10%)
Jul 18, 2022 0.0184 0.0184 0.0166 0.0169 290,861 -0.00(-6.11%)
Jul 15, 2022 0.0171 0.0180 0.0160 0.0180 461,546 +0.00(+5.26%)
Jul 14, 2022 0.0164 0.0171 0.0160 0.0171 766,084 +0.00(+1.18%)
Jul 13, 2022 0.0178 0.0200 0.0169 0.0169 345,666 -0.00(-6.11%)
Jul 12, 2022 0.0168 0.0180 0.0167 0.0180 314,922 +0.00(+7.78%)
Jul 11, 2022 0.0200 0.0200 0.0160 0.0167 459,205 -0.00(-6.18%)
Jul 08, 2022 0.0150 0.0178 0.0150 0.0178 1,445,135 +0.00(+11.95%)
Jul 07, 2022 0.0157 0.0179 0.0157 0.0159 1,349,619 -0.00(-1.24%)
Jul 06, 2022 0.0170 0.0179 0.0155 0.0161 94,043 +0.00(+0.62%)
Jul 05, 2022 0.0145 0.0160 0.0145 0.0160 144,309 +0.00(+0.00%)
Jul 01, 2022 0.0155 0.0160 0.0155 0.0160 36,001 +0.00(+2.56%)
Jun 30, 2022 0.0156 0.0160 0.0156 0.0156 502,642 -0.00(-0.64%)
Jun 29, 2022 0.0180 0.0180 0.0156 0.0157 548,504 -0.00(-5.42%)
Jun 28, 2022 0.0155 0.0180 0.0155 0.0166 224,870 -0.00(-5.14%)
Jun 27, 2022 0.0190 0.0190 0.0157 0.0175 615,999 +0.00(+12.18%)
Jun 24, 2022 0.0146 0.0185 0.0143 0.0156 1,528,463 +0.00(+1.30%)
Jun 23, 2022 0.0160 0.0170 0.0150 0.0154 871,891 -0.00(-0.65%)
Jun 22, 2022 0.0160 0.0160 0.0151 0.0155 494,895 +0.00(+0.00%)
Jun 21, 2022 0.0164 0.0164 0.0142 0.0155 688,906 -0.00(-3.13%)
Jun 17, 2022 0.0153 0.0160 0.0145 0.0160 1,004,621 +0.00(+2.56%)
Jun 16, 2022 0.0165 0.0166 0.0156 0.0156 474,200 -0.00(-1.27%)
Jun 15, 2022 0.0160 0.0160 0.0150 0.0158 146,937 +0.00(+5.33%)
Jun 14, 2022 0.0164 0.0200 0.0149 0.0150 786,098 -0.00(-13.79%)
Jun 13, 2022 0.0160 0.0180 0.0160 0.0174 839,666 +0.00(+9.43%)
Jun 10, 2022 0.0160 0.0175 0.0158 0.0159 349,715 -0.00(-1.85%)
Jun 09, 2022 0.0158 0.0174 0.0154 0.0162 546,903 +0.00(+8.00%)
Jun 08, 2022 0.0150 0.0165 0.0140 0.0150 440,057 +0.00(+7.14%)
Jun 07, 2022 0.0146 0.0150 0.0134 0.0140 163,502 -0.00(-4.11%)
Jun 06, 2022 0.0180 0.0180 0.0104 0.0146 766,659 -0.00(-9.88%)
Jun 03, 2022 0.0160 0.0162 0.0153 0.0162 339,910 +0.00(+5.88%)
Jun 02, 2022 0.0159 0.0160 0.0152 0.0153 277,593 -0.00(-0.65%)
Jun 01, 2022 0.0160 0.0160 0.0154 0.0154 102,500 -0.00(-3.75%)
May 31, 2022 0.0160 0.0165 0.0150 0.0160 576,000 +0.00(+6.67%)
May 27, 2022 0.0157 0.0160 0.0145 0.0150 859,051 -0.00(-1.32%)
May 26, 2022 0.0180 0.0180 0.0150 0.0152 350,900 -0.00(-5.00%)
May 25, 2022 0.0250 0.0250 0.0160 0.0160 633,963 +0.00(+0.00%)
May 24, 2022 0.0161 0.0199 0.0160 0.0160 618,436 +0.00(+6.67%)
May 23, 2022 0.0147 0.0173 0.0144 0.0150 1,918,126 +0.00(+7.14%)
May 20, 2022 0.0148 0.0148 0.0130 0.0140 460,420 -0.00(-3.45%)
May 19, 2022 0.0145 0.0153 0.0135 0.0145 1,323,087 +0.00(+0.69%)
May 18, 2022 0.0155 0.0160 0.0144 0.0144 912,566 -0.00(-7.10%)
May 17, 2022 0.0165 0.0170 0.0155 0.0155 974,999 +0.00(+1.97%)
May 16, 2022 0.0158 0.0169 0.0148 0.0152 72,200 +0.00(+0.66%)
May 13, 2022 0.0169 0.0169 0.0140 0.0151 803,683 -0.00(-5.03%)
May 12, 2022 0.0170 0.0190 0.0100 0.0159 1,032,330 -0.00(-13.11%)
May 11, 2022 0.0226 0.0226 0.0150 0.0183 1,588,177 -0.00(-16.82%)
May 10, 2022 0.0215 0.0220 0.0195 0.0220 2,207,666 +0.00(+2.80%)
May 09, 2022 0.0225 0.0235 0.0200 0.0214 831,025 -0.00(-4.89%)
May 06, 2022 0.0230 0.0249 0.0215 0.0225 500,482 +0.00(+2.27%)
May 05, 2022 0.0247 0.0260 0.0200 0.0220 913,015 -0.00(-15.38%)
May 04, 2022 0.0253 0.0260 0.0247 0.0260 684,006 +0.00(+4.00%)
May 03, 2022 0.0245 0.0264 0.0245 0.0250 213,936 -0.00(-1.96%)
May 02, 2022 0.0280 0.0280 0.0251 0.0255 140,137 +0.00(+0.79%)
Apr 29, 2022 0.0260 0.0280 0.0253 0.0253 1,049,602 +0.00(+1.20%)
Apr 28, 2022 0.0251 0.0251 0.0250 0.0250 38,244 +0.00(+1.63%)
Apr 27, 2022 0.0250 0.0260 0.0244 0.0246 301,728 -0.00(-3.53%)
Apr 26, 2022 0.0256 0.0265 0.0255 0.0255 133,025 +0.00(+6.25%)
Apr 25, 2022 0.0270 0.0270 0.0240 0.0240 211,141 -0.00(-9.09%)
Apr 22, 2022 0.0260 0.0264 0.0240 0.0264 555,081 +0.00(+5.18%)
Apr 21, 2022 0.0278 0.0279 0.0251 0.0251 190,280 -0.00(-8.06%)
Apr 20, 2022 0.0266 0.0280 0.0266 0.0273 72,750 +0.00(+1.11%)
Apr 19, 2022 0.0249 0.0308 0.0249 0.0270 1,606,720 +0.00(+17.39%)
Apr 18, 2022 0.0282 0.0282 0.0228 0.0230 1,453,087 -0.01(-18.44%)
Apr 14, 2022 0.0280 0.0282 0.0251 0.0282 406,040 +0.00(+6.42%)
Apr 13, 2022 0.0271 0.0309 0.0262 0.0265 359,048 -0.00(-5.36%)
Apr 12, 2022 0.0324 0.0324 0.0278 0.0280 467,963 -0.00(-13.58%)
Apr 11, 2022 0.0300 0.0324 0.0287 0.0324 574,727 +0.00(+17.82%)
Apr 08, 2022 0.0274 0.0300 0.0274 0.0275 625,142 -0.00(-13.25%)
Apr 07, 2022 0.0299 0.0317 0.0270 0.0317 370,167 +0.00(+12.41%)
Apr 06, 2022 0.0318 0.0319 0.0280 0.0282 91,161 -0.00(-11.88%)
Apr 05, 2022 0.0316 0.0334 0.0273 0.0320 403,794 -0.00(-3.03%)
Apr 04, 2022 0.0350 0.0380 0.0261 0.0330 469,348 -0.00(-10.81%)
Apr 01, 2022 0.0400 0.0400 0.0293 0.0370 2,756,261 -0.00(-8.64%)
Mar 31, 2022 0.0419 0.0420 0.0395 0.0405 184,939 +0.00(+6.58%)
Mar 30, 2022 0.0380 0.0447 0.0379 0.0380 283,089 +0.00(+0.53%)
Mar 29, 2022 0.0400 0.0400 0.0350 0.0378 501,543 -0.00(-1.31%)
Mar 28, 2022 0.0355 0.0463 0.0345 0.0383 794,948 +0.00(+7.28%)
Mar 25, 2022 0.0450 0.0450 0.0311 0.0357 1,439,477 -0.01(-15.00%)
Mar 24, 2022 0.0350 0.0425 0.0326 0.0420 1,969,324 +0.01(+21.39%)
Mar 23, 2022 0.0300 0.0348 0.0290 0.0346 619,293 +0.00(+16.50%)
Mar 22, 2022 0.0285 0.0330 0.0251 0.0297 886,146 +0.00(+6.07%)
Mar 21, 2022 0.0280 0.0310 0.0240 0.0280 404,596 +0.00(+0.00%)
Mar 18, 2022 0.0304 0.0328 0.0250 0.0280 1,948,891 +0.00(+0.72%)
Mar 17, 2022 0.0280 0.0355 0.0260 0.0278 742,911 -0.00(-0.71%)
Mar 16, 2022 0.0280 0.0280 0.0235 0.0280 580,212 +0.00(+4.48%)
Mar 15, 2022 0.0265 0.0285 0.0212 0.0268 1,570,717 -0.00(-5.96%)
Mar 14, 2022 0.0298 0.0355 0.0240 0.0285 748,152 -0.00(-5.00%)
Mar 11, 2022 0.0318 0.0340 0.0280 0.0300 854,220 -0.00(-5.66%)
Mar 10, 2022 0.0268 0.0321 0.0259 0.0318 1,649,030 +0.01(+18.66%)
Mar 09, 2022 0.0208 0.0268 0.0208 0.0268 2,288,607 +0.00(+22.37%)
Mar 08, 2022 0.0229 0.0229 0.0208 0.0219 244,043 -0.00(-0.45%)
Mar 07, 2022 0.0285 0.0285 0.0202 0.0220 2,297,629 -0.01(-22.26%)
Mar 04, 2022 0.0285 0.0285 0.0269 0.0283 100,500 -0.00(-0.70%)
Mar 03, 2022 0.0280 0.0299 0.0235 0.0285 302,566 +0.00(+2.52%)
Mar 02, 2022 0.0299 0.0299 0.0250 0.0278 264,532 -0.00(-7.02%)
Mar 01, 2022 0.0248 0.0299 0.0226 0.0299 376,900 +0.00(+18.18%)
Feb 28, 2022 0.0261 0.0291 0.0224 0.0253 720,152 -0.00(-13.36%)
Feb 25, 2022 0.0282 0.0305 0.0276 0.0292 7,184 -0.00(-5.50%)
Feb 24, 2022 0.0231 0.0311 0.0222 0.0309 542,013 +0.01(+33.77%)
Feb 23, 2022 0.0300 0.0300 0.0225 0.0231 703,758 -0.01(-19.23%)
Feb 22, 2022 0.0297 0.0303 0.0281 0.0286 190,029 -0.00(-3.38%)
Feb 18, 2022 0.0296 0 -0.00(-9.48%)
Feb 17, 2022 0.0355 0.0355 0.0300 0.0327 782,626 -0.00(-3.82%)
Feb 16, 2022 0.0335 0.0355 0.0293 0.0340 433,796 +0.00(+3.34%)
Feb 15, 2022 0.0341 0.0341 0.0210 0.0329 3,951,813 -0.00(-3.52%)
Feb 14, 2022 0.0346 0.0350 0.0325 0.0341 432,540 -0.00(-1.16%)
Feb 11, 2022 0.0360 0.0370 0.0340 0.0345 1,036,494 -0.00(-8.00%)
Feb 10, 2022 0.0400 0.0423 0.0370 0.0375 449,065 -0.00(-5.78%)
Feb 09, 2022 0.0396 0.0430 0.0381 0.0398 230,332 +0.00(+0.51%)
Feb 08, 2022 0.0380 0.0397 0.0380 0.0396 132,752 +0.00(+4.21%)
Feb 07, 2022 0.0380 0.0411 0.0375 0.0380 254,175 -0.00(-7.32%)
Feb 04, 2022 0.0351 0.0415 0.0350 0.0410 495,161 +0.01(+17.14%)
Feb 03, 2022 0.0380 0.0350 0.0350 892,963 -0.00(-8.14%)
Feb 02, 2022 0.0410 0.0410 0.0370 0.0381 236,781 -0.00(-7.07%)
Feb 01, 2022 0.0377 0.0430 0.0355 0.0410 1,199,460 +0.00(+3.02%)
Jan 31, 2022 0.0380 0.0399 0.0380 0.0398 244,641 +0.00(+0.00%)
Jan 28, 2022 0.0400 0.0430 0.0355 0.0398 3,173,681 -0.00(-0.50%)
Jan 27, 2022 0.0419 0.0420 0.0352 0.0400 1,147,202 -0.00(-4.99%)
Jan 26, 2022 0.0420 0.0429 0.0385 0.0421 602,994 -0.00(-0.71%)
Jan 25, 2022 0.0490 0.0500 0.0370 0.0424 4,404,625 -0.01(-15.20%)
Jan 24, 2022 0.0540 0.0540 0.0457 0.0500 950,615 -0.00(-9.09%)
Jan 21, 2022 0.0600 0.0642 0.0540 0.0550 529,314 -0.01(-11.58%)
Jan 20, 2022 0.0683 0.0683 0.0587 0.0622 566,724 -0.01(-8.80%)
Jan 19, 2022 0.0679 0.0698 0.0585 0.0682 820,866 +0.00(+0.74%)
Jan 18, 2022 0.0633 0.0699 0.0629 0.0677 829,611 +0.00(+7.12%)
Jan 14, 2022 0.0632 0 -0.00(-1.40%)
Jan 13, 2022 0.0699 0.0699 0.0600 0.0641 1,590,226 -0.00(-3.75%)
Jan 12, 2022 0.0630 0.0669 0.0600 0.0666 452,574 -0.00(-0.60%)
Jan 11, 2022 0.0743 0.0819 0.0620 0.0670 316,479 -0.01(-8.84%)
Jan 10, 2022 0.0673 0.0840 0.0612 0.0735 520,897 +0.01(+12.21%)
Jan 07, 2022 0.1050 0.1050 0.0654 0.0655 1,600,009 -0.02(-27.22%)
Jan 06, 2022 0.0680 0.1099 0.0631 0.0900 2,814,711 +0.02(+26.76%)
Jan 05, 2022 0.0700 0.0727 0.0650 0.0710 449,694 +0.00(+1.43%)
Jan 04, 2022 0.0670 0.0700 0.0581 0.0700 853,452 +0.00(+6.87%)
Jan 03, 2022 0.0700 0.0700 0.0640 0.0655 249,007 -0.00(-1.65%)
Dec 31, 2021 0.0560 0.0707 0.0538 0.0666 799,482 +0.01(+24.02%)
Dec 30, 2021 0.0515 0.0580 0.0501 0.0537 378,249 +0.00(+7.40%)
Dec 29, 2021 0.0500 0.0500 0.0481 0.0500 622,418 +0.00(+2.67%)
Dec 28, 2021 0.0600 0.0600 0.0452 0.0487 1,657,595 -0.00(-8.63%)
Dec 27, 2021 0.0648 0.0648 0.0461 0.0533 2,199,353 -0.01(-17.49%)
Dec 23, 2021 0.0598 0.0647 0.0560 0.0646 108,386 +0.01(+15.36%)
Dec 22, 2021 0.0571 0.0646 0.0542 0.0560 223,639 +0.00(+0.54%)
Dec 21, 2021 0.0640 0.0640 0.0530 0.0557 670,469 -0.00(-7.17%)
Dec 20, 2021 0.0700 0.0710 0.0505 0.0600 1,700,376 -0.01(-14.29%)
Dec 17, 2021 0.0620 0.0700 0.0567 0.0700 194,874 +0.01(+17.85%)
Dec 16, 2021 0.0603 0.0699 0.0501 0.0594 1,934,280 -0.00(-4.96%)
Dec 15, 2021 0.0623 0.0659 0.0600 0.0625 245,848 -0.00(-6.44%)
Dec 14, 2021 0.0658 0.0688 0.0600 0.0668 351,724 -0.00(-2.77%)
Dec 13, 2021 0.0727 0.0727 0.0624 0.0687 515,395 +0.00(+5.69%)
Dec 10, 2021 0.0738 0.0740 0.0640 0.0650 702,186 -0.01(-8.45%)
Dec 09, 2021 0.0732 0.0780 0.0676 0.0710 363,739 -0.01(-7.07%)
Dec 08, 2021 0.0722 0.0791 0.0674 0.0764 166,616 +0.00(+1.73%)
Dec 07, 2021 0.0790 0.0796 0.0751 0.0751 617,731 -0.00(-4.94%)
Dec 06, 2021 0.0725 0.0800 0.0700 0.0790 985,863 +0.01(+12.22%)
Dec 03, 2021 0.0680 0.0730 0.0504 0.0704 3,051,027 +0.01(+22.86%)
Dec 02, 2021 0.0622 0.0622 0.0550 0.0573 1,009,896 -0.00(-6.07%)
Dec 01, 2021 0.0693 0.0705 0.0610 0.0610 972,122 -0.01(-11.98%)
Nov 30, 2021 0.0717 0.0717 0.0614 0.0693 632,783 +0.00(+2.51%)
Nov 29, 2021 0.0794 0.0797 0.0676 0.0676 656,613 -0.01(-8.65%)
Nov 26, 2021 0.0807 0.0844 0.0714 0.0740 281,811 -0.01(-9.76%)
Nov 24, 2021 0.0782 0.0820 0.0700 0.0820 408,753 +0.01(+9.48%)
Nov 23, 2021 0.0809 0.0846 0.0749 0.0749 554,484 -0.01(-7.53%)
Nov 22, 2021 0.0771 0.0875 0.0736 0.0810 481,224 +0.00(+1.38%)
Nov 19, 2021 0.0758 0.0899 0.0758 0.0799 645,234 +0.00(+3.10%)
Nov 18, 2021 0.0722 0.0775 0.0721 0.0775 828,380 +0.01(+10.09%)
Nov 17, 2021 0.0676 0.0775 0.0660 0.0704 518,975 -0.00(-1.68%)
Nov 16, 2021 0.0843 0.0843 0.0666 0.0716 1,109,675 -0.00(-5.91%)
Nov 15, 2021 0.0865 0.0865 0.0741 0.0761 863,365 -0.01(-6.74%)
Nov 12, 2021 0.0807 0.0890 0.0778 0.0816 892,003 +0.00(+3.68%)
Nov 11, 2021 0.0841 0.0841 0.0750 0.0787 635,170 -0.01(-6.42%)
Nov 10, 2021 0.0850 0.0841 419,640 -0.00(-5.51%)
Nov 09, 2021 0.0750 0.0920 0.0734 0.0890 381,637 +0.02(+21.25%)
Nov 08, 2021 0.0800 0.0920 0.0701 0.0734 627,386 -0.01(-16.59%)
Nov 05, 2021 0.0860 0.0880 0.0750 0.0880 970,616 +0.00(+2.33%)
Nov 04, 2021 0.0770 0.0885 0.0740 0.0860 1,460,029 +0.01(+18.46%)
Nov 03, 2021 0.0849 0.0878 0.0681 0.0726 586,237 -0.01(-14.08%)
Nov 02, 2021 0.0700 0.0878 0.0675 0.0845 1,026,340 +0.01(+18.35%)
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.