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: TRCTF )

0.0469 +0.0030 (+6.83%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 7, 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 (%)
Dec 30, 2022 0.2162 0 +0.01(+3.64%)
Dec 29, 2022 0.2086 0.2086 0.2086 0.2086 500 -0.01(-4.18%)
Dec 28, 2022 0.2178 0.2235 0.2108 0.2177 3,625 -0.00(-0.14%)
Dec 22, 2022 0.2180 0 +0.00(+0.32%)
Dec 20, 2022 0.2173 0 +0.01(+3.87%)
Dec 14, 2022 0.2092 0 -0.01(-2.33%)
Dec 09, 2022 0.2142 0 +0.00(+1.76%)
Dec 08, 2022 0.2000 0.2105 0.2000 0.2105 874 +0.00(+1.79%)
Dec 07, 2022 0.2068 0.2068 0.2068 0.2068 2,000 +0.00(+1.47%)
Dec 06, 2022 0.2038 0.2038 0.2038 0.2038 5,000 -0.00(-0.59%)
Nov 30, 2022 0.2050 0 -0.00(-0.68%)
Nov 29, 2022 0.2064 0.2064 0.2064 0.2064 4,500 -0.02(-9.47%)
Nov 22, 2022 0.2280 0 -0.00(-1.08%)
Nov 21, 2022 0.2305 0.2305 0.2305 0.2305 100 +0.00(+0.39%)
Nov 15, 2022 0.2296 0 -0.01(-3.69%)
Nov 14, 2022 0.2384 0.2384 0.2384 0.2384 300 +0.02(+8.36%)
Nov 10, 2022 0.2200 0 -0.01(-2.22%)
Nov 08, 2022 0.2250 0 +0.01(+5.39%)
Nov 07, 2022 0.2239 0.2239 0.2135 0.2135 211 -0.02(-10.18%)
Oct 31, 2022 0.2377 0 -0.01(-3.33%)
Oct 28, 2022 0.2486 0.2486 0.2459 0.2459 37,130 +0.00(+1.28%)
Oct 27, 2022 0.2366 0.2428 0.2366 0.2428 10,400 +0.00(+1.21%)
Oct 25, 2022 0.2399 0 +0.01(+2.17%)
Oct 18, 2022 0.2348 0 -0.00(-0.34%)
Oct 17, 2022 0.2356 0.2356 0.2356 0.2356 600 +0.02(+7.09%)
Oct 13, 2022 0.2200 0 -0.02(-6.74%)
Oct 11, 2022 0.2359 0 +0.03(+12.87%)
Oct 10, 2022 0.2090 0.2090 0.2090 0.2090 400 -0.03(-12.92%)
Oct 07, 2022 0.2400 0.2461 0.2400 0.2400 7,200 -0.01(-3.30%)
Oct 06, 2022 0.2610 0.2610 0.2482 0.2482 250 -0.01(-3.39%)
Oct 05, 2022 0.2586 0.2586 0.2569 0.2569 600 -0.00(-0.43%)
Oct 03, 2022 0.2580 46 +0.01(+2.63%)
Sep 30, 2022 0.2610 0.2610 0.2458 0.2514 11,555 -0.03(-9.83%)
Sep 28, 2022 0.2788 0 +0.01(+2.61%)
Sep 27, 2022 0.2717 0.2717 0.2717 0.2717 450 +0.02(+7.48%)
Sep 26, 2022 0.2528 0.2528 0.2528 0.2528 1,004 -0.00(-0.98%)
Sep 23, 2022 0.2553 0.2553 0.2553 0.2553 5,200 +0.00(+1.31%)
Sep 21, 2022 0.2520 0 -0.02(-6.32%)
Sep 19, 2022 0.2690 700 -0.00(-0.37%)
Sep 16, 2022 0.2700 0.2700 0.2700 0.2700 500 -0.01(-5.06%)
Sep 15, 2022 0.2610 0.2844 0.2610 0.2844 3,400 -0.01(-1.93%)
Sep 14, 2022 0.2900 0.2900 0.2900 0.2900 1,970 +0.02(+6.50%)
Sep 13, 2022 0.2702 0.2900 0.2701 0.2723 7,560 -0.03(-9.08%)
Sep 12, 2022 0.2995 0.2995 0.2995 0.2995 100 +0.01(+3.28%)
Sep 09, 2022 0.2900 0.3010 0.2900 0.2900 7,376 -0.01(-3.33%)
Sep 08, 2022 0.2970 0.3000 0.2900 0.3000 3,550 -0.00(-0.96%)
Sep 07, 2022 0.3171 0.3171 0.3029 0.3029 9,850 -0.03(-7.93%)
Sep 06, 2022 0.3740 0.3740 0.3290 0.3290 2,000 -0.01(-3.04%)
Sep 02, 2022 0.3280 0.3393 0.3280 0.3393 540 -0.00(-1.39%)
Aug 31, 2022 0.3441 0 -0.01(-3.61%)
Aug 29, 2022 0.3570 0 +0.01(+3.99%)
Aug 26, 2022 0.2960 0.3499 0.2960 0.3433 19,600 +0.03(+8.98%)
Aug 25, 2022 0.3500 0.3500 0.3150 0.3150 5,300 -0.01(-4.05%)
Aug 24, 2022 0.3327 0.3327 0.3283 0.3283 18,690 +0.02(+5.22%)
Aug 23, 2022 0.3120 0.3120 0.3120 0.3120 6,090 +0.00(+0.00%)
Aug 22, 2022 0.3097 0.3370 0.3097 0.3120 8,430 -0.02(-7.17%)
Aug 18, 2022 0.3361 0 -0.02(-4.73%)
Aug 17, 2022 0.3529 0.3593 0.3470 0.3528 2,900 +0.01(+2.65%)
Aug 16, 2022 0.3800 0.3859 0.3437 0.3437 10,608 -0.03(-7.86%)
Aug 15, 2022 0.3780 0.3865 0.3728 0.3730 21,580 +0.00(+0.03%)
Aug 12, 2022 0.3741 0.3741 0.3729 0.3729 1,600 +0.02(+5.91%)
Aug 10, 2022 0.3521 44 +0.03(+8.14%)
Aug 08, 2022 0.3256 0 +0.01(+2.97%)
Aug 05, 2022 0.3460 0.3460 0.3162 0.3162 910 -0.01(-3.51%)
Aug 04, 2022 0.3197 0.3277 0.3197 0.3277 42,058 -0.00(-1.44%)
Aug 03, 2022 0.3309 0.3430 0.3309 0.3325 5,408 -0.00(-0.98%)
Aug 02, 2022 0.3530 0.3530 0.3300 0.3358 9,850 +0.01(+3.71%)
Aug 01, 2022 0.2800 0.3475 0.2800 0.3238 1,550 -0.00(-0.37%)
Jul 29, 2022 0.3450 0.3450 0.3250 0.3250 1,576 +0.01(+2.36%)
Jul 28, 2022 0.3243 0.3243 0.3170 0.3175 2,800 +0.02(+5.73%)
Jul 25, 2022 0.3003 0 -0.00(-0.89%)
Jul 22, 2022 0.3030 0.3030 0.3030 0.3030 2,010 -0.01(-2.32%)
Jul 21, 2022 0.3102 0.3102 0.3102 0.3102 895 -0.00(-1.52%)
Jul 20, 2022 0.3100 0.3150 0.3100 0.3150 12,700 +0.02(+5.00%)
Jul 18, 2022 0.3000 0 +0.01(+1.76%)
Jul 15, 2022 0.2900 0.2948 0.2900 0.2948 10,020 +0.01(+4.17%)
Jul 14, 2022 0.2830 0.2830 0.2830 0.2830 226 -0.01(-2.51%)
Jul 12, 2022 0.2903 0 -0.01(-3.81%)
Jul 11, 2022 0.2980 0.3129 0.2980 0.3018 12,014 -0.00(-0.43%)
Jul 08, 2022 0.3012 0.3031 0.3012 0.3031 5,400 +0.01(+1.71%)
Jul 07, 2022 0.2984 0.2984 0.2980 0.2980 3,000 +0.01(+1.71%)
Jul 06, 2022 0.3053 0.3053 0.2894 0.2930 10,813 -0.01(-4.84%)
Jul 05, 2022 0.3150 0.3207 0.3000 0.3079 57,520 -0.00(-1.47%)
Jul 01, 2022 0.3380 0.3380 0.3050 0.3125 136,200 +0.01(+4.80%)
Jun 29, 2022 0.2982 0 -0.02(-5.33%)
Jun 28, 2022 0.3150 0.3150 0.3150 0.3150 1,000 +0.01(+4.30%)
Jun 24, 2022 0.3020 0 -0.03(-7.93%)
Jun 23, 2022 0.3330 0.3330 0.3280 0.3280 1,220 +0.01(+3.47%)
Jun 21, 2022 0.3170 30 -0.02(-5.37%)
Jun 17, 2022 0.3222 0.3350 0.3142 0.3350 5,204 +0.04(+11.67%)
Jun 16, 2022 0.3290 0.3290 0.3000 0.3000 4,260 -0.02(-6.63%)
Jun 15, 2022 0.3213 0.3213 0.3213 0.3213 500 -0.01(-2.72%)
Jun 13, 2022 0.3303 60 -0.01(-2.45%)
Jun 10, 2022 0.3386 0.3386 0.3386 0.3386 589 -0.06(-14.15%)
Jun 09, 2022 0.3944 0.3944 0.3944 0.3944 5,050 +0.00(+1.26%)
Jun 08, 2022 0.3898 0.3898 0.3895 0.3895 16,075 +0.00(+0.03%)
Jun 07, 2022 0.4140 0.4140 0.3894 0.3894 1,050 +0.00(+0.91%)
Jun 06, 2022 0.3912 0.3912 0.3859 0.3859 14,516 +0.01(+2.01%)
Jun 03, 2022 0.3783 0.3783 0.3783 0.3783 400 +0.02(+4.42%)
Jun 02, 2022 0.3607 0.3630 0.3500 0.3623 11,254 +0.03(+8.47%)
Jun 01, 2022 0.3380 0.3380 0.3340 0.3340 1,600 +0.04(+13.61%)
May 27, 2022 0.2940 50 +0.01(+5.15%)
May 26, 2022 0.2838 0.2838 0.2796 0.2796 4,240 +0.00(+0.36%)
May 25, 2022 0.2747 0.2786 0.2747 0.2786 3,301 -0.01(-4.95%)
May 24, 2022 0.2580 0.2931 0.2580 0.2931 25,063 -0.01(-4.53%)
May 23, 2022 0.3027 0.3070 0.3027 0.3070 2,000 +0.03(+10.43%)
May 20, 2022 0.2600 0.2780 0.2600 0.2780 2,685 +0.00(+0.00%)
May 19, 2022 0.2800 0.2800 0.2780 0.2780 9,825 +0.01(+2.96%)
May 18, 2022 0.2880 0.2880 0.2622 0.2700 6,934 +0.01(+3.85%)
May 17, 2022 0.2582 0.2600 0.2582 0.2600 712 +0.01(+5.43%)
May 16, 2022 0.2466 0.2466 0.2466 0.2466 1,000 -0.01(-2.30%)
May 13, 2022 0.2524 0.2524 0.2524 0.2524 1,000 -0.02(-8.72%)
May 12, 2022 0.2423 0.2765 0.2423 0.2765 5,900 +0.03(+10.91%)
May 11, 2022 0.2493 0.2493 0.2493 0.2493 1,000 +0.01(+3.32%)
May 10, 2022 0.2876 0.2876 0.2413 0.2413 7,288 -0.02(-9.22%)
May 04, 2022 0.2658 0 +0.00(+0.53%)
May 03, 2022 0.2644 0.2644 0.2518 0.2644 700 +0.01(+5.76%)
May 02, 2022 0.2537 0.2537 0.2500 0.2500 36,778 -0.05(-16.36%)
Apr 29, 2022 0.3109 0.3109 0.2989 0.2989 3,676 -0.03(-8.43%)
Apr 28, 2022 0.3400 0.3400 0.3264 0.3264 20,625 -0.03(-8.60%)
Apr 27, 2022 0.3339 0.3819 0.3272 0.3571 165,910 +0.00(+0.31%)
Apr 26, 2022 0.4102 0.4102 0.3438 0.3560 5,196 -0.00(-1.11%)
Apr 25, 2022 0.3697 0.3700 0.3554 0.3600 37,042 -0.03(-6.69%)
Apr 22, 2022 0.3000 0.3880 0.3000 0.3858 57,918 +0.07(+21.90%)
Apr 21, 2022 0.3000 0.3165 0.3000 0.3165 1,021 -0.05(-13.55%)
Apr 20, 2022 0.3151 0.4000 0.3151 0.3661 11,768 -0.02(-4.98%)
Apr 19, 2022 0.4350 0.4350 0.3457 0.3853 35,908 -0.04(-10.08%)
Apr 18, 2022 0.4439 0.4534 0.4091 0.4285 9,569 -0.05(-10.69%)
Apr 14, 2022 0.4798 0.4798 0.4505 0.4798 9,372 +0.01(+3.16%)
Apr 13, 2022 0.4750 0.4802 0.4500 0.4651 40,300 -0.02(-4.10%)
Apr 12, 2022 0.4850 0.4850 0.4850 0.4850 5,032 -0.01(-1.02%)
Apr 11, 2022 0.5670 0.5670 0.4900 0.4900 12,064 +0.01(+1.74%)
Apr 08, 2022 0.4721 0.4869 0.4721 0.4816 17,418 +0.01(+2.47%)
Apr 07, 2022 0.4647 0.4750 0.4596 0.4700 14,896 +0.01(+1.56%)
Apr 06, 2022 0.4900 0.4900 0.4536 0.4628 62,706 -0.00(-0.06%)
Apr 05, 2022 0.4000 0.5439 0.4000 0.4631 14,247 -0.07(-12.61%)
Apr 04, 2022 0.5299 0.5299 0.4765 0.5299 9,310 -0.00(-0.38%)
Apr 01, 2022 0.4532 0.6799 0.4476 0.5319 9,640 +0.08(+16.57%)
Mar 31, 2022 0.4900 0.6241 0.4563 0.4563 21,932 -0.07(-13.45%)
Mar 30, 2022 0.5972 0.5972 0.5272 0.5272 8,588 -0.00(-0.53%)
Mar 29, 2022 0.5508 0.5700 0.5272 0.5300 16,425 -0.01(-2.57%)
Mar 28, 2022 0.5500 0.6000 0.5390 0.5440 16,689 -0.01(-1.09%)
Mar 25, 2022 0.5522 0.7900 0.5500 0.5500 23,498 -0.04(-6.95%)
Mar 24, 2022 0.5500 0.6700 0.5500 0.5911 72,636 -0.01(-1.48%)
Mar 23, 2022 0.5661 0.6130 0.5661 0.6000 13,277 +0.03(+5.34%)
Mar 22, 2022 0.6348 0.6354 0.5696 0.5696 11,482 -0.06(-8.88%)
Mar 21, 2022 0.6290 0.6314 0.6190 0.6251 5,205 -0.02(-3.31%)
Mar 18, 2022 0.6397 0.6465 0.6215 0.6465 12,814 +0.01(+1.81%)
Mar 17, 2022 0.6600 0.6600 0.6350 0.6350 49,764 +0.01(+1.57%)
Mar 16, 2022 1.000 1.000 0.6252 0.6252 26,094 -0.02(-3.07%)
Mar 15, 2022 0.7000 0.7700 0.6300 0.6450 101,323 +0.02(+2.38%)
Mar 14, 2022 0.6108 0.6300 0.6108 0.6300 6,525 +0.02(+3.40%)
Mar 11, 2022 0.6765 0.6765 0.6093 0.6093 10,800 -0.09(-12.96%)
Mar 10, 2022 0.7013 0.7013 0.6697 0.7000 1,743 +0.01(+1.45%)
Mar 09, 2022 0.7153 0.7153 0.6900 0.6900 3,410 +0.00(+0.00%)
Mar 08, 2022 0.6900 0.7900 0.6886 0.6900 27,728 -0.01(-1.08%)
Mar 07, 2022 0.7900 0.7900 0.6901 0.6975 13,582 -0.05(-6.90%)
Mar 04, 2022 0.7492 0.7492 0.7482 0.7492 2,320 -0.02(-2.70%)
Mar 03, 2022 0.7700 0.7700 0.7700 0.7700 3,811 -0.02(-2.53%)
Mar 02, 2022 0.7042 0.7900 0.7042 0.7900 825 +0.05(+6.10%)
Mar 01, 2022 0.7852 0.7900 0.7446 0.7446 7,430 -0.00(-0.28%)
Feb 28, 2022 0.7291 0.7467 0.7291 0.7467 3,935 +0.01(+1.47%)
Feb 25, 2022 0.7400 0.7400 0.7359 0.7359 5,180 -0.00(-0.31%)
Feb 24, 2022 0.7382 0.7382 0.7382 0.7382 5,001 -0.02(-2.88%)
Feb 23, 2022 0.7900 0.7900 0.7601 0.7601 2,529 -0.00(-0.64%)
Feb 22, 2022 0.7900 1.000 0.7300 0.7650 58,488 -0.01(-0.79%)
Feb 18, 2022 0.7711 0 -0.01(-1.78%)
Feb 17, 2022 0.7851 0.7851 0.7851 0.7851 2,621 -0.04(-4.89%)
Feb 15, 2022 0.8255 1 +0.08(+10.07%)
Feb 14, 2022 0.8000 0.8000 0.7098 0.7500 5,007 -0.03(-3.85%)
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.