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

(OP: STEK )

0.0478 -0.0022 (-4.40%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 24, 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 0.3260 0.3300 0.2635 0.2960 158,603 -0.03(-9.20%)
Oct 28, 2022 0.3200 0.3450 0.3100 0.3260 65,839 +0.01(+1.88%)
Oct 27, 2022 0.3085 0.3490 0.3085 0.3200 33,158 +0.01(+3.23%)
Oct 26, 2022 0.3200 0.3500 0.3050 0.3100 172,967 -0.03(-8.82%)
Oct 25, 2022 0.3100 0.3790 0.3100 0.3400 105,256 -0.00(-0.38%)
Oct 24, 2022 0.3599 0.3599 0.3050 0.3413 29,711 -0.02(-4.21%)
Oct 21, 2022 0.3800 0.3869 0.3350 0.3563 116,339 -0.02(-6.24%)
Oct 20, 2022 0.3201 0.3800 0.3201 0.3800 71,608 +0.06(+18.71%)
Oct 19, 2022 0.4500 0.4500 0.3000 0.3201 502,747 -0.05(-14.64%)
Oct 18, 2022 0.3749 0.3800 0.3600 0.3750 70,800 +0.00(+1.02%)
Oct 17, 2022 0.3600 0.4450 0.3500 0.3712 109,665 +0.01(+1.70%)
Oct 14, 2022 0.4000 0.4450 0.3500 0.3650 133,623 -0.03(-6.41%)
Oct 13, 2022 0.3500 0.4000 0.3500 0.3900 200,362 +0.03(+8.33%)
Oct 12, 2022 0.5060 0.5180 0.3325 0.3600 787,240 -0.15(-28.85%)
Oct 11, 2022 0.5490 0.5490 0.5060 0.5060 79,978 -0.01(-1.75%)
Oct 10, 2022 0.5600 0.5750 0.5130 0.5150 75,831 -0.04(-6.36%)
Oct 07, 2022 0.5499 0.5500 0.5110 0.5500 92,728 +0.01(+2.61%)
Oct 06, 2022 0.5500 0.5780 0.5300 0.5360 186,716 +0.02(+3.06%)
Oct 05, 2022 0.5900 0.5900 0.5050 0.5201 308,452 -0.02(-3.24%)
Oct 04, 2022 0.6510 0.7000 0.5050 0.5375 643,355 -0.12(-18.56%)
Oct 03, 2022 0.6900 0.6900 0.6300 0.6600 107,998 -0.03(-4.35%)
Sep 30, 2022 0.6849 0.7190 0.6300 0.6900 172,922 +0.03(+5.31%)
Sep 29, 2022 0.6540 0.6949 0.6430 0.6552 110,959 +0.01(+1.90%)
Sep 28, 2022 0.7100 0.7450 0.6120 0.6430 249,567 -0.04(-6.54%)
Sep 27, 2022 0.6750 0.7500 0.6400 0.6880 245,298 +0.05(+7.50%)
Sep 26, 2022 0.6300 0.6600 0.5300 0.6400 275,392 -0.00(-0.02%)
Sep 23, 2022 0.7100 0.7200 0.6000 0.6401 541,938 -0.08(-11.10%)
Sep 22, 2022 0.7800 0.8290 0.6810 0.7200 663,810 -0.05(-6.49%)
Sep 21, 2022 0.8200 0.8600 0.7210 0.7700 1,107,214 -0.03(-3.63%)
Sep 20, 2022 1.000 1.050 0.7750 0.7990 1,497,284 -0.16(-16.34%)
Sep 19, 2022 1.230 1.300 0.9550 0.9550 1,075,215 -0.16(-13.96%)
Sep 16, 2022 1.070 1.700 1.020 1.110 2,166,409 +0.13(+13.27%)
Sep 15, 2022 0.7900 1.030 0.7000 0.9800 925,438 +0.26(+35.17%)
Sep 14, 2022 1.150 1.150 0.7000 0.7250 1,152,390 -0.28(-27.50%)
Sep 13, 2022 2.050 2.070 0.9350 1.000 2,603,242 -1.10(-52.38%)
Sep 12, 2022 2.660 2.740 2.080 2.100 543,603 -0.54(-20.45%)
Sep 09, 2022 2.810 2.850 2.560 2.640 167,605 -0.13(-4.69%)
Sep 08, 2022 2.890 2.900 2.490 2.770 401,251 -0.11(-3.82%)
Sep 07, 2022 2.690 2.900 2.650 2.880 513,242 +0.21(+7.87%)
Sep 06, 2022 3.260 3.450 2.570 2.670 835,822 -0.56(-17.34%)
Sep 02, 2022 3.050 3.260 3.000 3.230 225,571 +0.35(+12.15%)
Sep 01, 2022 3.950 4.020 2.880 2.880 830,550 -1.03(-26.34%)
Aug 31, 2022 3.840 4.050 3.780 3.910 464,603 +0.17(+4.55%)
Aug 30, 2022 3.690 3.970 3.280 3.740 519,823 +0.19(+5.35%)
Aug 29, 2022 3.420 3.800 3.380 3.550 331,108 +0.27(+8.23%)
Aug 26, 2022 3.110 3.410 3.100 3.280 195,562 +0.30(+10.07%)
Aug 25, 2022 4.550 4.850 2.750 2.980 957,589 -1.52(-33.78%)
Aug 24, 2022 4.260 4.500 4.000 4.500 327,655 +0.40(+9.76%)
Aug 23, 2022 3.800 4.270 3.120 4.100 318,859 +0.35(+9.33%)
Aug 22, 2022 5.650 5.900 3.560 3.750 674,979 -1.75(-31.82%)
Aug 19, 2022 5.090 5.550 4.800 5.500 341,575 +0.49(+9.78%)
Aug 18, 2022 6.550 6.590 4.530 5.010 603,529 -1.05(-17.33%)
Aug 17, 2022 8.040 8.050 5.900 6.060 343,276 -1.47(-19.52%)
Aug 16, 2022 7.550 8.480 6.950 7.530 336,543 +0.68(+9.93%)
Aug 15, 2022 6.490 6.870 5.150 6.850 385,374 +0.75(+12.30%)
Aug 12, 2022 9.480 9.750 5.100 6.100 515,896 -2.94(-32.52%)
Aug 11, 2022 11.50 11.50 8.000 9.040 457,817 -1.81(-16.68%)
Aug 10, 2022 10.15 10.85 10.15 10.85 408,807 +0.89(+8.94%)
Aug 09, 2022 9.170 9.960 9.170 9.960 217,436 +0.85(+9.33%)
Aug 08, 2022 8.630 9.250 8.550 9.110 309,452 +0.61(+7.18%)
Aug 05, 2022 8.150 8.750 7.750 8.500 151,650 +0.74(+9.54%)
Aug 04, 2022 8.620 8.690 6.550 7.760 98,591 -0.34(-4.20%)
Aug 03, 2022 7.500 8.100 7.500 8.100 198,398 +0.70(+9.46%)
Aug 02, 2022 7.250 7.450 7.000 7.400 114,401 +0.41(+5.87%)
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.