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

Ether Cap Corp (OP: DTSRF )

4.626 +0.041 (+0.89%)
Streaming Delayed Price Updated: 12:35 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, 2021 3.990 4.050 3.911 4.050 23,257 +0.26(+6.86%)
Nov 29, 2021 3.950 4.000 3.778 3.790 12,716 +0.11(+3.05%)
Nov 26, 2021 3.500 3.678 3.500 3.678 21,902 -0.02(-0.59%)
Nov 24, 2021 3.760 3.810 3.510 3.700 57,636 -0.10(-2.63%)
Nov 23, 2021 3.733 3.820 3.680 3.800 64,645 +0.15(+4.11%)
Nov 22, 2021 3.948 4.100 3.566 3.650 22,485 -0.10(-2.67%)
Nov 19, 2021 3.700 3.810 3.660 3.750 45,874 +0.17(+4.76%)
Nov 18, 2021 3.893 3.603 3.580 3.580 38,992 -0.39(-9.91%)
Nov 17, 2021 3.910 4.010 3.850 3.974 28,685 +0.10(+2.68%)
Nov 16, 2021 4.050 4.050 3.870 3.870 24,738 -0.31(-7.41%)
Nov 15, 2021 4.140 4.400 4.140 4.180 19,939 +0.00(+0.03%)
Nov 12, 2021 4.250 4.250 4.050 4.179 13,967 -0.05(-1.21%)
Nov 11, 2021 4.200 4.250 4.000 4.230 28,538 +0.28(+7.09%)
Nov 10, 2021 4.220 3.950 25,166 -0.15(-3.66%)
Nov 09, 2021 4.084 4.250 4.070 4.100 10,436 +0.09(+2.24%)
Nov 08, 2021 4.036 4.150 3.980 4.010 44,289 +0.18(+4.83%)
Nov 05, 2021 3.885 3.926 3.760 3.825 10,797 +0.03(+0.75%)
Nov 04, 2021 3.960 4.090 3.796 3.797 19,536 -0.16(-4.12%)
Nov 03, 2021 3.939 4.100 3.800 3.960 49,532 +0.04(+1.07%)
Nov 02, 2021 3.800 4.010 3.610 3.918 52,061 +0.07(+1.77%)
Nov 01, 2021 3.880 3.931 3.780 3.850 20,044 -0.02(-0.60%)
Oct 29, 2021 3.688 3.990 3.657 3.873 89,478 +0.19(+5.09%)
Oct 28, 2021 3.650 3.780 3.630 3.686 23,697 +0.22(+6.22%)
Oct 27, 2021 3.620 3.620 3.420 3.470 16,571 -0.28(-7.47%)
Oct 26, 2021 3.750 3.750 45,093 -0.00(-0.00%)
Oct 25, 2021 3.568 3.850 3.500 3.750 43,544 +0.24(+6.84%)
Oct 22, 2021 3.440 3.707 3.360 3.510 41,957 -0.11(-3.01%)
Oct 21, 2021 3.801 3.870 3.600 3.619 71,041 -0.03(-0.85%)
Oct 20, 2021 3.370 3.702 3.348 3.650 78,813 +0.28(+8.21%)
Oct 19, 2021 3.300 3.428 3.300 3.373 46,400 +0.07(+2.21%)
Oct 18, 2021 3.350 3.560 3.260 3.300 119,162 -0.09(-2.68%)
Oct 15, 2021 3.415 3.590 2.700 3.391 125,344 -0.03(-0.99%)
Oct 14, 2021 3.313 3.690 2.890 3.425 514,599 +0.18(+5.70%)
Oct 13, 2021 3.240 3.260 3.150 3.240 22,113 -0.01(-0.31%)
Oct 12, 2021 3.421 3.421 3.250 3.250 23,204 -0.16(-4.69%)
Oct 11, 2021 3.400 3.500 3.400 3.410 25,404 +0.04(+1.19%)
Oct 08, 2021 3.330 3.410 3.313 3.370 12,418 +0.04(+1.20%)
Oct 07, 2021 3.270 3.490 3.200 3.330 17,507 -0.02(-0.60%)
Oct 06, 2021 3.409 3.409 3.310 3.350 16,111 +0.02(+0.60%)
Oct 05, 2021 3.250 3.350 3.220 3.330 31,378 +0.08(+2.46%)
Oct 04, 2021 3.250 3.250 3.130 3.250 19,921 +0.02(+0.57%)
Oct 01, 2021 3.080 3.244 3.028 3.232 21,895 +0.34(+11.82%)
Sep 30, 2021 2.885 3.010 2.870 2.890 37,465 +0.00(+0.00%)
Sep 29, 2021 2.940 2.980 2.740 2.890 9,832 -0.07(-2.35%)
Sep 28, 2021 2.830 2.960 2.805 2.960 15,188 -0.03(-1.01%)
Sep 27, 2021 2.982 3.060 2.910 2.990 8,904 +0.02(+0.67%)
Sep 24, 2021 2.800 3.090 2.800 2.970 29,382 -0.23(-7.19%)
Sep 23, 2021 3.039 3.200 2.928 3.200 25,709 +0.19(+6.15%)
Sep 22, 2021 2.918 3.038 2.900 3.015 18,588 +0.17(+6.15%)
Sep 21, 2021 2.900 3.050 2.810 2.840 39,970 -0.06(-1.96%)
Sep 20, 2021 3.102 3.300 2.810 2.897 74,187 -0.35(-10.87%)
Sep 17, 2021 3.496 3.610 3.080 3.250 32,822 -0.36(-10.03%)
Sep 16, 2021 3.485 3.630 3.440 3.612 40,022 +0.01(+0.34%)
Sep 15, 2021 3.504 3.680 3.490 3.600 30,006 +0.29(+8.92%)
Sep 14, 2021 3.397 3.470 3.305 3.305 23,943 +0.03(+0.77%)
Sep 13, 2021 3.268 3.489 3.200 3.280 44,136 -0.07(-2.10%)
Sep 10, 2021 3.650 3.650 3.320 3.350 49,204 -0.35(-9.45%)
Sep 09, 2021 3.518 3.707 3.518 3.700 47,996 +0.10(+2.78%)
Sep 08, 2021 3.440 3.600 3.369 3.600 24,234 +0.06(+1.64%)
Sep 07, 2021 3.925 4.050 3.419 3.542 76,020 -0.44(-10.94%)
Sep 03, 2021 3.970 4.080 3.860 3.977 42,123 +0.01(+0.18%)
Sep 02, 2021 3.950 4.000 3.870 3.970 67,311 +0.12(+3.12%)
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.