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

Spetz Inc (OP: DBKSF )

0.1265 UNCHANGED
Last Price Updated: 11:51 AM 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 (%)
Nov 30, 2021 0.0617 0.0625 0.0600 0.0600 19,950 -0.00(-3.07%)
Nov 29, 2021 0.0650 0.0699 0.0613 0.0619 323,162 -0.00(-5.06%)
Nov 26, 2021 0.0700 0.0700 0.0652 0.0652 35,416 -0.01(-9.82%)
Nov 23, 2021 0.0723 0.0723 0.0723 49 +0.00(+4.33%)
Nov 22, 2021 0.0703 0.0750 0.0693 0.0693 12,499 -0.01(-11.83%)
Nov 19, 2021 0.0736 0.0827 0.0736 0.0786 899 -0.00(-1.01%)
Nov 18, 2021 0.0823 0.0823 0.0715 0.0794 111,655 -0.01(-13.03%)
Nov 17, 2021 0.0843 0.0913 0.0843 0.0913 5,545 +0.01(+6.41%)
Nov 16, 2021 0.0967 0.0967 0.0858 0.0858 34,054 -0.00(-5.19%)
Nov 15, 2021 0.0898 0.1016 0.0898 0.0905 35,902 +0.00(+4.75%)
Nov 12, 2021 0.0858 0.0915 0.0858 0.0864 198,800 -0.00(-0.58%)
Nov 11, 2021 0.0933 0.0933 0.0864 0.0869 221,636 -0.00(-0.69%)
Nov 10, 2021 0.0900 0.0875 372,099 -0.00(-1.02%)
Nov 09, 2021 0.0924 0.0999 0.0876 0.0884 18,000 -0.01(-6.85%)
Nov 08, 2021 0.0910 0.1084 0.0875 0.0949 152,753 +0.00(+5.44%)
Nov 05, 2021 0.0900 0.0925 0.0876 0.0900 16,450 +0.00(+0.00%)
Nov 04, 2021 0.0876 0.0989 0.0875 0.0900 88,951 +0.00(+2.16%)
Nov 03, 2021 0.0944 0.0945 0.0876 0.0881 34,236 -0.01(-11.90%)
Nov 02, 2021 0.0934 0.1000 0.0874 0.1000 118,760 +0.02(+19.62%)
Nov 01, 2021 0.0871 0.0944 0.0832 0.0836 133,646 -0.01(-6.17%)
Oct 29, 2021 0.0948 0.0948 0.0890 0.0891 57,600 -0.00(-0.11%)
Oct 28, 2021 0.0873 0.0942 0.0873 0.0892 22,970 -0.00(-4.80%)
Oct 27, 2021 0.0936 0.0937 0.0868 0.0937 63,260 -0.00(-3.20%)
Oct 26, 2021 0.0984 0.0968 402,421 -0.00(-1.63%)
Oct 25, 2021 0.0990 0.0990 0.0909 0.0984 315,056 -0.00(-0.61%)
Oct 22, 2021 0.0993 0.0993 0.0921 0.0990 27,957 -0.00(-1.69%)
Oct 21, 2021 0.0998 0.1007 0.0998 0.1007 1,600 -0.01(-6.41%)
Oct 20, 2021 0.1194 0.1198 0.1073 0.1076 84,823 -0.00(-1.91%)
Oct 19, 2021 0.1000 0.1200 0.0951 0.1097 321,449 +0.01(+9.70%)
Oct 18, 2021 0.0950 0.1000 0.0950 0.1000 43,625 +0.01(+5.37%)
Oct 15, 2021 0.0916 0.1000 0.0914 0.0949 23,599 -0.01(-5.10%)
Oct 14, 2021 0.0800 0.1000 0.0800 0.1000 12,618 +0.01(+10.50%)
Oct 13, 2021 0.0948 0.1008 0.0905 0.0905 14,861 +0.00(+2.03%)
Oct 12, 2021 0.0923 0.0932 0.0887 0.0887 20,885 -0.01(-11.30%)
Oct 11, 2021 0.1000 0.1000 0.0900 0.1000 4,170 -0.00(-2.25%)
Oct 08, 2021 0.0943 0.1043 0.0943 0.1023 106,272 -0.00(-2.94%)
Oct 07, 2021 0.1034 0.1054 0.0989 0.1054 2,766 +0.01(+5.40%)
Oct 06, 2021 0.0968 0.1000 0.0968 0.1000 57,500 -0.00(-0.20%)
Oct 05, 2021 0.1000 0.1009 0.0700 0.1002 66,830 +0.01(+7.28%)
Oct 04, 2021 0.1000 0.1014 0.0934 0.0934 91,635 -0.00(-3.71%)
Oct 01, 2021 0.0966 0.1088 0.0920 0.0970 236,256 +0.01(+6.83%)
Sep 30, 2021 0.0950 0.0950 0.0890 0.0908 195,169 -0.00(-4.42%)
Sep 29, 2021 0.1039 0.1044 0.0950 0.0950 93,754 -0.01(-8.83%)
Sep 28, 2021 0.1008 0.1045 0.0950 0.1042 124,183 +0.01(+7.42%)
Sep 27, 2021 0.1028 0.1030 0.0948 0.0970 30,250 -0.01(-6.82%)
Sep 24, 2021 0.1070 0.1081 0.0967 0.1041 363,903 -0.01(-5.36%)
Sep 23, 2021 0.1080 0.1100 0.1067 0.1100 51,691 +0.00(+1.85%)
Sep 22, 2021 0.0980 0.1100 0.0980 0.1080 252,550 +0.01(+10.20%)
Sep 21, 2021 0.1037 0.1050 0.0920 0.0980 118,909 -0.01(-5.50%)
Sep 20, 2021 0.1149 0.1150 0.1030 0.1037 112,639 +0.00(+0.00%)
Sep 17, 2021 0.1200 0.1200 0.1037 0.1037 234,499 -0.01(-10.45%)
Sep 16, 2021 0.1156 0.1251 0.1081 0.1158 270,922 -0.00(-3.50%)
Sep 15, 2021 0.1123 0.1252 0.1100 0.1200 87,095 +0.01(+5.63%)
Sep 14, 2021 0.1200 0.1259 0.1122 0.1136 155,539 -0.00(-1.22%)
Sep 13, 2021 0.1210 0.1325 0.1150 0.1150 73,747 -0.01(-8.95%)
Sep 10, 2021 0.1213 0.1360 0.1213 0.1263 194,038 -0.00(-1.17%)
Sep 09, 2021 0.1400 0.1400 0.1225 0.1278 657,989 -0.01(-7.05%)
Sep 08, 2021 0.1450 0.1450 0.1351 0.1375 60,014 -0.01(-5.17%)
Sep 07, 2021 0.1760 0.1760 0.1434 0.1450 35,792 -0.01(-5.84%)
Sep 03, 2021 0.1583 0.1590 0.1540 0.1540 52,594 +0.00(+0.06%)
Sep 02, 2021 0.1619 0.1627 0.1497 0.1539 24,548 -0.00(-1.60%)
Sep 01, 2021 0.1555 0.1620 0.1482 0.1564 41,605 +0.00(+2.83%)
Aug 31, 2021 0.1740 0.1759 0.1516 0.1521 70,937 -0.01(-7.59%)
Aug 30, 2021 0.1590 0.1740 0.1517 0.1646 85,121 +0.01(+8.15%)
Aug 27, 2021 0.1482 0.1573 0.1474 0.1522 81,305 +0.00(+2.70%)
Aug 26, 2021 0.1552 0.1654 0.1482 0.1482 57,339 -0.01(-7.03%)
Aug 25, 2021 0.1612 0.1629 0.1525 0.1594 70,891 +0.00(+0.82%)
Aug 24, 2021 0.1617 0.1617 0.1439 0.1581 33,277 +0.00(+0.13%)
Aug 23, 2021 0.1670 0.1750 0.1500 0.1579 52,866 +0.01(+5.06%)
Aug 20, 2021 0.1446 0.1600 0.1446 0.1503 36,279 +0.01(+4.59%)
Aug 19, 2021 0.1475 0.1475 0.1304 0.1437 6,255 -0.01(-3.75%)
Aug 18, 2021 0.1320 0.1493 0.1285 0.1493 194,401 +0.01(+8.66%)
Aug 17, 2021 0.1242 0.1434 0.1242 0.1374 173,953 -0.00(-0.43%)
Aug 16, 2021 0.1730 0.1730 0.1285 0.1380 238,000 -0.02(-13.75%)
Aug 13, 2021 0.1595 0.1730 0.1539 0.1600 30,230 +0.00(+0.00%)
Aug 12, 2021 0.1790 0.1790 0.1597 0.1600 109,396 -0.02(-10.61%)
Aug 11, 2021 0.1500 0.1877 0.1500 0.1790 141,583 +0.01(+5.42%)
Aug 10, 2021 0.1900 0.1900 0.1642 0.1698 87,761 -0.02(-9.00%)
Aug 09, 2021 0.1993 0.2020 0.1699 0.1866 247,439 -0.01(-3.27%)
Aug 06, 2021 0.1776 0.2000 0.1736 0.1929 250,853 +0.01(+7.41%)
Aug 05, 2021 0.1600 0.1837 0.1350 0.1796 1,018,169 +0.02(+12.25%)
Aug 04, 2021 0.1628 0.1665 0.1410 0.1600 307,440 -0.01(-3.90%)
Aug 03, 2021 0.1585 0.1665 0.1442 0.1665 184,514 +0.01(+4.06%)
Aug 02, 2021 0.1280 0.1700 0.1280 0.1600 169,017 +0.00(+2.96%)
Jul 30, 2021 0.1418 0.1599 0.1418 0.1554 185,327 +0.01(+10.21%)
Jul 29, 2021 0.1473 0.1600 0.1377 0.1410 324,814 +0.01(+6.09%)
Jul 28, 2021 0.1338 0.1465 0.1205 0.1329 336,466 +0.01(+12.63%)
Jul 27, 2021 0.1300 0.1350 0.1180 0.1180 199,418 -0.01(-9.23%)
Jul 26, 2021 0.0500 0.1300 0.0500 0.1300 361,970 +0.02(+23.57%)
Jul 23, 2021 0.1109 0.1136 0.1052 0.1052 35,381 +0.00(+3.75%)
Jul 22, 2021 0.1095 0.1097 0.1012 0.1014 32,945 -0.01(-7.57%)
Jul 21, 2021 0.0950 0.1136 0.0950 0.1097 73,235 +0.01(+15.60%)
Jul 20, 2021 0.0824 0.0949 0.0700 0.0949 136,142 +0.01(+8.46%)
Jul 19, 2021 0.0700 0.0908 0.0700 0.0875 69,793 -0.00(-3.95%)
Jul 16, 2021 0.0932 0.0993 0.0900 0.0911 2,769 +0.00(+1.67%)
Jul 15, 2021 0.0980 0.1013 0.0880 0.0896 748,980 -0.02(-15.47%)
Jul 14, 2021 0.1128 0.1128 0.1000 0.1060 189,426 -0.00(-3.72%)
Jul 13, 2021 0.1055 0.1126 0.1055 0.1101 58,057 -0.00(-3.42%)
Jul 12, 2021 0.1100 0.1200 0.1010 0.1140 64,189 -0.01(-5.16%)
Jul 09, 2021 0.1276 0.1299 0.1065 0.1202 9,670 -0.00(-0.41%)
Jul 08, 2021 0.1121 0.1300 0.1000 0.1207 24,560 -0.01(-8.63%)
Jul 07, 2021 0.1346 0.1400 0.1206 0.1321 111,149 +0.00(+1.62%)
Jul 06, 2021 0.0500 0.1400 0.0500 0.1300 172,799 +0.03(+30.00%)
Jul 02, 2021 0.1166 0.1300 0.0950 0.1000 125,245 -0.01(-6.98%)
Jul 01, 2021 0.1100 0.1299 0.1000 0.1075 23,025 +0.00(+2.48%)
Jun 30, 2021 0.1000 0.1069 0.0950 0.1049 84,770 +0.01(+10.42%)
Jun 29, 2021 0.1000 0.1068 0.0931 0.0950 163,547 -0.01(-11.21%)
Jun 28, 2021 0.1050 0.1070 0.0922 0.1070 189,883 +0.00(+1.90%)
Jun 25, 2021 0.1018 0.1134 0.1000 0.1050 125,967 -0.01(-4.55%)
Jun 24, 2021 0.1200 0.1200 0.1000 0.1100 131,232 +0.00(+3.29%)
Jun 23, 2021 0.1050 0.1200 0.1050 0.1065 142,768 -0.00(-3.18%)
Jun 22, 2021 0.1140 0.1200 0.0900 0.1100 181,488 -0.01(-4.35%)
Jun 21, 2021 0.1160 0.1255 0.1000 0.1150 158,511 -0.00(-4.17%)
Jun 18, 2021 0.1291 0.1299 0.1150 0.1200 184,665 -0.01(-5.51%)
Jun 17, 2021 0.1250 0.1338 0.1220 0.1270 58,296 -0.01(-9.29%)
Jun 16, 2021 0.1255 0.1400 0.1250 0.1400 32,666 +0.02(+12.00%)
Jun 15, 2021 0.1350 0.1350 0.1250 0.1250 234,331 -0.01(-7.41%)
Jun 14, 2021 0.1380 0.1486 0.1260 0.1350 237,342 +0.01(+8.00%)
Jun 11, 2021 0.1361 0.1400 0.1250 0.1250 75,335 -0.02(-10.71%)
Jun 10, 2021 0.1300 0.1500 0.1250 0.1400 169,717 +0.01(+7.69%)
Jun 09, 2021 0.1426 0.1500 0.1250 0.1300 202,936 +0.00(+0.00%)
Jun 08, 2021 0.1450 0.1700 0.1300 0.1300 166,648 -0.01(-10.10%)
Jun 07, 2021 0.1400 0.1449 0.1317 0.1446 424,033 +0.00(+3.29%)
Jun 04, 2021 0.1526 0.1549 0.1400 0.1400 80,601 -0.00(-3.45%)
Jun 03, 2021 0.1400 0.1800 0.1400 0.1450 197,304 -0.00(-1.09%)
Jun 02, 2021 0.1577 0.1600 0.1300 0.1466 239,818 -0.01(-7.22%)
Jun 01, 2021 0.1550 0.2000 0.1532 0.1580 182,293 -0.00(-1.25%)
May 28, 2021 0.1690 0.1799 0.1563 0.1600 707,463 -0.02(-11.99%)
May 27, 2021 0.1783 0.1881 0.1700 0.1818 130,162 +0.00(+1.96%)
May 26, 2021 0.1700 0.1900 0.1500 0.1783 704,088 +0.01(+4.39%)
May 25, 2021 0.2088 0.2088 0.1678 0.1708 195,555 -0.03(-14.60%)
May 24, 2021 0.1701 0.2000 0.1400 0.2000 188,887 +0.03(+17.65%)
May 21, 2021 0.1625 0.1760 0.1567 0.1700 152,691 +0.01(+7.94%)
May 20, 2021 0.1625 0.1708 0.1575 0.1575 75,534 +0.00(+0.57%)
May 19, 2021 0.1550 0.1573 0.1360 0.1566 151,106 +0.00(+3.03%)
May 18, 2021 0.1650 0.1650 0.1500 0.1520 153,937 -0.01(-3.55%)
May 17, 2021 0.1700 0.1714 0.1500 0.1576 36,558 -0.02(-12.20%)
May 14, 2021 0.1526 0.1800 0.1500 0.1795 127,124 +0.03(+17.32%)
May 13, 2021 0.1495 0.1600 0.1400 0.1530 915,677 -0.01(-4.38%)
May 12, 2021 0.1750 0.1750 0.1500 0.1600 1,325,882 -0.01(-8.15%)
May 11, 2021 0.1751 0.2128 0.1700 0.1742 289,277 -0.01(-7.19%)
May 10, 2021 0.2000 0.2100 0.1800 0.1877 271,469 +0.00(+2.18%)
May 07, 2021 0.1926 0.2000 0.1800 0.1837 123,351 -0.00(-0.81%)
May 06, 2021 0.2000 0.2000 0.1825 0.1852 407,852 -0.01(-4.04%)
May 05, 2021 0.2000 0.2013 0.1870 0.1930 467,011 -0.00(-0.97%)
May 04, 2021 0.1990 0.2000 0.1800 0.1949 939,010 +0.01(+3.12%)
May 03, 2021 0.1750 0.2000 0.1750 0.1890 199,152 -0.01(-5.50%)
Apr 30, 2021 0.2000 0.2000 0.1850 0.2000 116,200 +0.00(+0.00%)
Apr 29, 2021 0.2000 0.2000 0.1900 0.2000 139,536 +0.00(+0.00%)
Apr 28, 2021 0.1750 0.2074 0.1750 0.2000 276,181 -0.01(-2.63%)
Apr 27, 2021 0.2091 0.2150 0.1800 0.2054 177,750 +0.01(+2.70%)
Apr 26, 2021 0.1990 0.2111 0.1896 0.2000 98,116 -0.00(-2.44%)
Apr 23, 2021 0.2470 0.2470 0.1800 0.2050 359,200 +0.00(+2.50%)
Apr 22, 2021 0.2200 0.2500 0.1924 0.2000 535,460 -0.01(-6.98%)
Apr 21, 2021 0.2050 0.2500 0.1921 0.2150 343,437 +0.02(+12.57%)
Apr 20, 2021 0.2046 0.2240 0.1889 0.1910 600,002 -0.02(-10.12%)
Apr 19, 2021 0.2299 0.2599 0.2000 0.2125 1,460,739 -0.02(-7.57%)
Apr 16, 2021 0.2100 0.2328 0.2100 0.2299 226,000 +0.00(+0.39%)
Apr 15, 2021 0.2650 0.2650 0.2200 0.2290 366,439 -0.00(-0.87%)
Apr 14, 2021 0.2600 0.2700 0.2300 0.2310 698,957 -0.03(-11.09%)
Apr 13, 2021 0.2332 0.2610 0.2300 0.2598 620,384 +0.03(+11.17%)
Apr 12, 2021 0.2400 0.2700 0.2337 0.2337 934,646 +0.00(+2.01%)
Apr 09, 2021 0.2849 0.2849 0.2200 0.2291 859,800 -0.03(-11.85%)
Apr 08, 2021 0.2751 0.2970 0.2500 0.2599 924,616 -0.01(-2.11%)
Apr 07, 2021 0.2800 0.3100 0.2550 0.2655 1,204,684 -0.00(-1.67%)
Apr 06, 2021 0.2398 0.2700 0.2398 0.2700 2,913,648 +0.03(+12.59%)
Apr 05, 2021 0.2300 0.2650 0.2271 0.2398 1,432,015 +0.01(+5.59%)
Apr 01, 2021 0.2000 0.2400 0.1949 0.2271 403,600 +0.03(+13.55%)
Mar 31, 2021 0.2100 0.2710 0.1650 0.2000 918,322 +0.00(+0.00%)
Mar 30, 2021 0.2100 0.2200 0.1850 0.2000 717,769 -0.01(-3.15%)
Mar 29, 2021 0.2155 0.2300 0.2000 0.2065 1,188,293 +0.01(+3.25%)
Mar 26, 2021 0.1993 0.2800 0.1900 0.2000 744,100 +0.00(+0.00%)
Mar 25, 2021 0.2133 0.2450 0.1765 0.2000 456,374 -0.02(-7.62%)
Mar 24, 2021 0.2300 0.2500 0.2057 0.2165 1,018,793 -0.01(-5.83%)
Mar 23, 2021 0.2900 0.2900 0.2000 0.2299 692,758 -0.03(-12.02%)
Mar 22, 2021 0.2980 0.3001 0.2510 0.2613 1,959,361 -0.01(-2.46%)
Mar 19, 2021 0.2599 0.2700 0.2500 0.2679 604,300 +0.02(+6.06%)
Mar 18, 2021 0.2600 0.3000 0.2500 0.2526 395,556 -0.01(-2.40%)
Mar 17, 2021 0.2616 0.3200 0.2400 0.2588 320,252 +0.01(+3.48%)
Mar 16, 2021 0.2567 0.2826 0.2250 0.2501 580,766 -0.01(-3.81%)
Mar 15, 2021 0.2700 0.3500 0.2500 0.2600 974,540 -0.03(-11.86%)
Mar 12, 2021 0.2000 0.3100 0.2000 0.2950 138,600 +0.01(+5.36%)
Mar 11, 2021 0.3000 0.3100 0.2688 0.2800 175,112 -0.02(-5.85%)
Mar 10, 2021 0.3245 0.3750 0.2830 0.2974 154,297 -0.02(-6.18%)
Mar 09, 2021 0.3071 0.3426 0.3000 0.3170 155,340 +0.04(+13.21%)
Mar 08, 2021 0.2485 0.3137 0.2200 0.2800 173,660 +0.04(+16.91%)
Mar 05, 2021 0.1955 0.2400 0.1800 0.2395 273,200 +0.04(+18.92%)
Mar 04, 2021 0.2535 0.2535 0.1985 0.2014 333,019 -0.06(-22.24%)
Mar 03, 2021 0.2700 0.2732 0.2105 0.2590 238,152 -0.01(-2.48%)
Mar 02, 2021 0.2595 0.2897 0.2526 0.2656 93,957 -0.02(-6.81%)
Mar 01, 2021 0.3357 0.4200 0.2850 0.2850 337,002 -0.01(-4.55%)
Feb 26, 2021 0.3050 0.3321 0.2400 0.2986 326,400 -0.01(-3.68%)
Feb 25, 2021 0.4015 0.4300 0.2900 0.3100 812,527 -0.12(-27.67%)
Feb 24, 2021 0.4739 0.5700 0.4000 0.4286 364,208 -0.00(-0.33%)
Feb 23, 2021 0.4801 0.5000 0.3838 0.4300 391,329 -0.06(-12.10%)
Feb 22, 2021 0.4600 0.7000 0.4588 0.4892 1,449,823 +0.04(+9.27%)
Feb 19, 2021 0.4397 0.6647 0.4200 0.4477 875,500 +0.04(+9.20%)
Feb 18, 2021 0.4116 0.4500 0.3300 0.4100 274,151 +0.02(+5.13%)
Feb 17, 2021 0.4440 0.4578 0.3800 0.3900 155,276 -0.04(-9.30%)
Feb 16, 2021 0.4500 0.5093 0.3980 0.4300 429,900 +0.05(+11.98%)
Feb 12, 2021 0.3000 0.3855 0.2978 0.3840 101,000 +0.03(+9.71%)
Feb 11, 2021 0.3720 0.4226 0.3358 0.3500 133,497 +0.01(+4.48%)
Feb 10, 2021 0.3394 0.3500 0.2965 0.3350 88,284 +0.07(+24.07%)
Feb 09, 2021 0.2600 0.2994 0.2499 0.2700 166,149 +0.04(+17.39%)
Feb 08, 2021 0.2302 0.2400 0.2230 0.2300 24,126 +0.03(+15.06%)
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.