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: STEK )

0.0478 -0.0022 (-4.40%)
Streaming Delayed Price Updated: 3:50 PM 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 (%)
Feb 28, 2023 0.1301 0.1350 0.1301 0.1332 20,175 -0.00(-1.33%)
Feb 27, 2023 0.1315 0.1398 0.1300 0.1350 376,381 -0.00(-0.44%)
Feb 24, 2023 0.1312 0.1398 0.1312 0.1356 56,339 -0.00(-1.74%)
Feb 23, 2023 0.1375 0.1398 0.1311 0.1380 6,495 +0.01(+4.55%)
Feb 22, 2023 0.1372 0.1400 0.1320 0.1320 188,880 -0.00(-0.75%)
Feb 21, 2023 0.1325 0.1399 0.1300 0.1330 67,457 -0.00(-3.27%)
Feb 17, 2023 0.1301 0.1399 0.1301 0.1375 161,208 -0.00(-1.08%)
Feb 16, 2023 0.1400 0.1400 0.1335 0.1390 154,440 +0.00(+0.29%)
Feb 15, 2023 0.1375 0.1400 0.1311 0.1386 42,379 +0.00(+1.76%)
Feb 14, 2023 0.1324 0.1400 0.1324 0.1362 21,618 +0.00(+1.64%)
Feb 13, 2023 0.1380 0.1449 0.1310 0.1340 26,088 +0.00(+2.29%)
Feb 10, 2023 0.1400 0.1400 0.1310 0.1310 562,651 -0.00(-2.96%)
Feb 09, 2023 0.1400 0.1525 0.1315 0.1350 76,753 -0.01(-4.86%)
Feb 08, 2023 0.1355 0.1425 0.1266 0.1419 409,318 +0.02(+12.53%)
Feb 07, 2023 0.1425 0.1645 0.1251 0.1261 587,495 -0.02(-11.45%)
Feb 06, 2023 0.1480 0.1595 0.1424 0.1424 121,360 -0.01(-5.88%)
Feb 03, 2023 0.1520 0.1645 0.1425 0.1513 456,350 +0.01(+4.71%)
Feb 02, 2023 0.1430 0.1795 0.1401 0.1445 447,798 +0.00(+1.76%)
Feb 01, 2023 0.1435 0.1650 0.1420 0.1420 286,155 -0.00(-2.07%)
Jan 31, 2023 0.1500 0.1500 0.1401 0.1450 282,667 +0.00(+2.11%)
Jan 30, 2023 0.1900 0.1900 0.1350 0.1420 832,967 -0.04(-23.24%)
Jan 27, 2023 0.1955 0.2105 0.1730 0.1850 1,150,215 -0.01(-5.37%)
Jan 26, 2023 0.2150 0.2150 0.1955 0.1955 69,266 -0.01(-5.69%)
Jan 25, 2023 0.2185 0.2195 0.1905 0.2073 51,287 +0.01(+3.13%)
Jan 24, 2023 0.2010 0.2190 0.1900 0.2010 99,419 +0.00(+0.00%)
Jan 23, 2023 0.2070 0.2125 0.1810 0.2010 148,191 -0.01(-3.78%)
Jan 20, 2023 0.2000 0.2395 0.2000 0.2089 362,346 +0.02(+12.31%)
Jan 19, 2023 0.2190 0.2199 0.1805 0.1860 275,960 -0.00(-2.11%)
Jan 18, 2023 0.2380 0.2419 0.1900 0.1900 227,252 -0.03(-13.64%)
Jan 17, 2023 0.2739 0.2760 0.1621 0.2200 970,151 -0.05(-19.09%)
Jan 13, 2023 0.3000 0.3625 0.2320 0.2719 965,161 -0.01(-4.76%)
Jan 12, 2023 0.1600 0.3695 0.1600 0.2855 1,608,159 +0.13(+78.66%)
Jan 11, 2023 0.1196 0.1635 0.1148 0.1598 1,020,552 +0.05(+45.27%)
Jan 10, 2023 0.0975 0.1196 0.0937 0.1100 143,714 +0.01(+12.94%)
Jan 09, 2023 0.1000 0.1090 0.0900 0.0974 164,889 +0.01(+8.22%)
Jan 06, 2023 0.0800 0.0997 0.0790 0.0900 164,044 +0.01(+13.92%)
Jan 05, 2023 0.0699 0.0985 0.0610 0.0790 256,008 +0.01(+13.02%)
Jan 04, 2023 0.0775 0.0775 0.0560 0.0699 1,181,180 -0.01(-9.81%)
Jan 03, 2023 0.0900 0.1000 0.0711 0.0775 332,078 -0.01(-13.89%)
Dec 30, 2022 0.0900 0.1000 0.0800 0.0900 1,039,611 +0.00(+0.00%)
Dec 29, 2022 0.0998 0.1000 0.0900 0.0900 390,700 -0.01(-9.82%)
Dec 28, 2022 0.0950 0.1100 0.0950 0.0998 151,791 -0.00(-0.20%)
Dec 27, 2022 0.1000 0.1249 0.0950 0.1000 239,579 +0.01(+5.26%)
Dec 23, 2022 0.1000 0.1200 0.0900 0.0950 492,548 -0.01(-5.00%)
Dec 22, 2022 0.1200 0.1400 0.0800 0.1000 290,045 -0.02(-18.70%)
Dec 21, 2022 0.1420 0.1420 0.1125 0.1230 1,188,977 -0.01(-8.89%)
Dec 20, 2022 0.1485 0.1560 0.1300 0.1350 496,966 -0.01(-8.16%)
Dec 19, 2022 0.1475 0.1599 0.1452 0.1470 160,348 -0.00(-0.34%)
Dec 16, 2022 0.1475 0.1608 0.1470 0.1475 125,385 +0.00(+0.34%)
Dec 15, 2022 0.1485 0.1596 0.1470 0.1470 26,554 +0.00(+0.00%)
Dec 14, 2022 0.1550 0.1550 0.1470 0.1470 123,195 -0.00(-0.68%)
Dec 13, 2022 0.1470 0.1550 0.1461 0.1480 121,121 +0.00(+0.68%)
Dec 12, 2022 0.1455 0.1600 0.1455 0.1470 627,819 -0.00(-1.34%)
Dec 09, 2022 0.1575 0.1700 0.1435 0.1490 90,444 -0.01(-5.40%)
Dec 08, 2022 0.1420 0.1600 0.1420 0.1575 109,054 +0.01(+4.30%)
Dec 07, 2022 0.1539 0.1590 0.1420 0.1510 115,176 +0.01(+4.14%)
Dec 06, 2022 0.1410 0.1800 0.1260 0.1450 325,038 -0.01(-6.99%)
Dec 05, 2022 0.1749 0.1800 0.1400 0.1559 38,082 +0.01(+3.93%)
Dec 02, 2022 0.1450 0.1600 0.1357 0.1500 145,425 +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.