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

Hong Kong Exch & Cle (OP: HKXCF )

33.58 +0.57 (+1.73%)
Streaming Delayed Price Updated: 3:05 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 (%)
Nov 30, 2005 3.680 3.750 3.680 3.680 10,500 -0.14(-3.66%)
Nov 29, 2005 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Nov 28, 2005 3.820 3.820 3.800 3.820 21,000 +0.05(+1.33%)
Nov 25, 2005 3.770 3.850 3.770 3.770 14,000 -0.08(-2.08%)
Nov 23, 2005 3.850 3.850 3.780 3.850 31,000 +0.15(+4.05%)
Nov 22, 2005 3.700 3.700 3.650 3.700 23,000 +0.10(+2.78%)
Nov 21, 2005 3.600 3.600 3.430 3.600 19,000 +0.05(+1.41%)
Nov 18, 2005 3.550 3.550 3.550 3.550 4,000 +0.00(+0.00%)
Nov 17, 2005 3.550 3.550 3.500 3.550 31,200 +0.09(+2.60%)
Nov 16, 2005 3.460 3.460 3.450 3.460 34,000 +0.11(+3.28%)
Nov 15, 2005 3.350 3.350 3.350 3.350 4,000 -0.05(-1.47%)
Nov 14, 2005 3.400 3.500 3.400 3.400 2,800 +0.00(+0.00%)
Nov 11, 2005 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Nov 10, 2005 3.400 3.400 3.400 3.400 2,000 +0.00(+0.00%)
Nov 09, 2005 3.400 3.400 3.400 3.400 12,000 -0.10(-2.86%)
Nov 08, 2005 3.550 3.500 3.300 3.500 141,500 -0.05(-1.41%)
Nov 07, 2005 3.550 3.550 3.550 3.550 48,000 +0.00(+0.00%)
Nov 04, 2005 3.550 3.550 3.550 3.550 20,000 +0.08(+2.31%)
Nov 03, 2005 3.470 3.600 3.470 3.470 48,240 -0.08(-2.25%)
Nov 02, 2005 3.550 3.550 3.380 3.550 354,000 +0.05(+1.43%)
Nov 01, 2005 3.500 3.500 3.500 3.500 28,000 +0.25(+7.69%)
Oct 31, 2005 3.350 3.500 3.250 3.250 5,400 -0.10(-2.99%)
Oct 28, 2005 3.350 3.450 3.350 3.350 82,200 +0.00(+0.00%)
Oct 27, 2005 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Oct 26, 2005 3.350 3.450 3.300 3.350 200,000 +0.17(+5.35%)
Oct 25, 2005 3.180 3.180 3.180 3.180 9,000 -0.27(-7.83%)
Oct 24, 2005 3.450 3.450 3.450 3.450 500 +0.12(+3.60%)
Oct 21, 2005 3.330 3.330 3.330 3.330 2,000 +0.08(+2.46%)
Oct 20, 2005 3.250 3.250 3.250 3.250 4,000 -0.03(-0.91%)
Oct 19, 2005 3.280 3.450 3.280 3.280 6,100 -0.02(-0.61%)
Oct 18, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 17, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 14, 2005 3.300 3.300 3.300 3.300 4,000 -0.10(-2.94%)
Oct 13, 2005 3.400 3.400 3.400 3.400 5,000 +0.00(+0.00%)
Oct 12, 2005 3.400 3.400 3.250 3.400 602,000 +0.15(+4.62%)
Oct 11, 2005 3.250 3.500 3.250 3.250 108,000 -0.51(-13.56%)
Oct 10, 2005 3.600 3.760 3.420 3.760 1,000 +0.16(+4.44%)
Oct 07, 2005 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Oct 06, 2005 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Oct 05, 2005 3.600 3.600 3.600 3.600 0 -0.02(-0.55%)
Oct 04, 2005 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Oct 03, 2005 3.620 3.550 3.620 61,000 +0.12(+3.43%)
Sep 30, 2005 3.550 3.470 3.500 6,000 -0.10(-2.78%)
Sep 29, 2005 3.600 3.550 3.600 48,000 +0.05(+1.41%)
Sep 28, 2005 3.550 3.550 3.470 3.550 181,000 +0.08(+2.31%)
Sep 27, 2005 3.470 3.470 3.400 3.470 206,000 +0.17(+5.15%)
Sep 26, 2005 3.300 3.400 3.300 3.300 10,900 +0.03(+0.92%)
Sep 23, 2005 3.270 3.350 3.270 3.270 170,000 +0.12(+3.81%)
Sep 22, 2005 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Sep 21, 2005 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Sep 20, 2005 3.150 3.320 3.150 3.150 82,000 -0.05(-1.56%)
Sep 19, 2005 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 16, 2005 3.200 3.200 3.170 3.200 34,000 -0.05(-1.54%)
Sep 15, 2005 3.250 3.280 3.200 3.250 145,600 +0.05(+1.56%)
Sep 14, 2005 3.200 3.200 3.200 3.200 4,000 +0.05(+1.59%)
Sep 13, 2005 3.150 3.220 3.150 3.150 161,500 -0.05(-1.56%)
Sep 12, 2005 3.200 3.250 3.140 3.200 288,000 +0.06(+1.91%)
Sep 09, 2005 3.140 3.140 3.140 3.140 60,000 +0.00(+0.00%)
Sep 08, 2005 3.140 3.220 3.130 3.140 166,000 +0.00(+0.00%)
Sep 07, 2005 3.140 3.140 3.140 3.140 4,000 +0.02(+0.64%)
Sep 06, 2005 3.120 3.120 3.120 3.120 94,000 -0.13(-4.00%)
Sep 02, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
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.