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

(NY: TOON )

1.050 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Feb 29, 2024 1.650 1.690 1.610 1.660 223,617 +0.01(+0.61%)
Feb 28, 2024 1.570 1.700 1.570 1.650 332,206 +0.07(+4.43%)
Feb 27, 2024 1.660 1.684 1.570 1.580 204,538 -0.06(-3.66%)
Feb 26, 2024 1.550 1.660 1.535 1.640 166,265 +0.08(+5.13%)
Feb 23, 2024 1.500 1.610 1.500 1.560 119,656 +0.03(+1.96%)
Feb 22, 2024 1.540 1.560 1.500 1.530 121,372 -0.01(-0.65%)
Feb 21, 2024 1.580 1.590 1.500 1.540 93,842 -0.03(-1.91%)
Feb 20, 2024 1.530 1.600 1.500 1.570 278,268 +0.04(+2.61%)
Feb 16, 2024 1.570 1.590 1.520 1.530 132,649 -0.06(-3.77%)
Feb 15, 2024 1.570 1.639 1.534 1.590 204,391 +0.00(+0.00%)
Feb 14, 2024 1.620 1.620 1.450 1.590 541,864 -0.03(-1.85%)
Feb 13, 2024 1.370 1.900 1.350 1.620 3,416,855 +0.31(+23.66%)
Feb 12, 2024 1.280 1.360 1.270 1.310 319,493 +0.04(+3.15%)
Feb 09, 2024 1.240 1.280 1.240 1.270 64,370 +0.02(+1.60%)
Feb 08, 2024 1.240 1.280 1.240 1.250 92,005 +0.00(+0.00%)
Feb 07, 2024 1.270 1.310 1.240 1.250 169,770 -0.04(-3.10%)
Feb 06, 2024 1.310 1.310 1.250 1.290 155,441 -0.01(-0.77%)
Feb 05, 2024 1.290 1.305 1.260 1.300 85,229 +0.00(+0.00%)
Feb 02, 2024 1.230 1.300 1.230 1.300 119,361 +0.04(+3.17%)
Feb 01, 2024 1.220 1.270 1.210 1.260 48,169 +0.04(+3.28%)
Jan 31, 2024 1.230 1.260 1.220 1.220 90,788 -0.03(-2.40%)
Jan 30, 2024 1.280 1.280 1.230 1.250 53,297 -0.02(-1.57%)
Jan 29, 2024 1.250 1.290 1.180 1.270 129,641 +0.04(+3.25%)
Jan 26, 2024 1.150 1.250 1.150 1.230 141,109 +0.10(+8.85%)
Jan 25, 2024 1.150 1.150 1.130 1.130 68,612 -0.02(-1.74%)
Jan 24, 2024 1.190 1.190 1.150 1.150 97,008 -0.02(-1.71%)
Jan 23, 2024 1.120 1.190 1.110 1.170 169,909 +0.06(+5.41%)
Jan 22, 2024 1.160 1.160 1.100 1.110 132,058 -0.04(-3.48%)
Jan 19, 2024 1.150 1.170 1.100 1.150 129,001 -0.02(-1.71%)
Jan 18, 2024 1.180 1.180 1.150 1.170 85,594 -0.02(-1.68%)
Jan 17, 2024 1.220 1.230 1.151 1.190 120,068 -0.03(-2.46%)
Jan 16, 2024 1.270 1.280 1.200 1.220 144,748 -0.06(-4.69%)
Jan 12, 2024 1.280 1.300 1.270 1.280 88,037 -0.01(-0.78%)
Jan 11, 2024 1.320 1.320 1.280 1.290 100,094 -0.03(-2.27%)
Jan 10, 2024 1.330 1.350 1.255 1.320 249,308 -0.02(-1.49%)
Jan 09, 2024 1.360 1.360 1.320 1.340 66,844 -0.01(-0.74%)
Jan 08, 2024 1.340 1.370 1.320 1.350 118,345 +0.01(+0.75%)
Jan 05, 2024 1.370 1.370 1.340 1.340 67,562 -0.03(-2.19%)
Jan 04, 2024 1.340 1.370 1.340 1.370 106,209 +0.00(+0.00%)
Jan 03, 2024 1.350 1.380 1.340 1.370 74,553 +0.01(+0.37%)
Jan 02, 2024 1.380 1.400 1.320 1.365 146,574 -0.02(-1.80%)
Dec 29, 2023 1.410 1.450 1.390 1.390 413,912 -0.03(-2.11%)
Dec 28, 2023 1.400 1.470 1.400 1.420 198,896 +0.00(+0.00%)
Dec 27, 2023 1.360 1.460 1.330 1.420 289,937 +0.07(+5.19%)
Dec 26, 2023 1.400 1.410 1.350 1.350 273,780 -0.07(-4.93%)
Dec 22, 2023 1.420 1.450 1.410 1.420 203,054 -0.01(-0.70%)
Dec 21, 2023 1.430 1.450 1.400 1.430 82,836 +0.02(+1.42%)
Dec 20, 2023 1.400 1.490 1.380 1.410 186,073 -0.01(-0.70%)
Dec 19, 2023 1.430 1.460 1.390 1.420 191,502 -0.02(-1.39%)
Dec 18, 2023 1.480 1.530 1.440 1.440 182,023 -0.08(-5.26%)
Dec 15, 2023 1.430 1.550 1.371 1.520 205,436 +0.09(+6.29%)
Dec 14, 2023 1.480 1.490 1.380 1.430 130,329 -0.02(-1.38%)
Dec 13, 2023 1.450 1.480 1.330 1.450 182,304 +0.00(+0.00%)
Dec 12, 2023 1.550 1.560 1.450 1.450 140,415 -0.11(-7.05%)
Dec 11, 2023 1.590 1.598 1.560 1.560 244,246 -0.06(-3.70%)
Dec 08, 2023 1.470 1.630 1.460 1.620 165,327 +0.14(+9.46%)
Dec 07, 2023 1.510 1.550 1.470 1.480 107,467 -0.07(-4.52%)
Dec 06, 2023 1.500 1.600 1.500 1.550 126,779 +0.03(+1.97%)
Dec 05, 2023 1.650 1.650 1.470 1.520 145,529 -0.15(-8.98%)
Dec 04, 2023 1.610 1.740 1.600 1.670 237,528 +0.03(+1.83%)
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.