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: GXXY )

0.0450 -0.0010 (-2.17%)
Streaming Delayed Price Updated: 10:30 AM 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 (%)
Mar 28, 2024 0.0610 0.0610 0.0610 0.0610 5,000 +0.00(+0.00%)
Mar 27, 2024 0.0610 0.0610 0.0610 0.0610 20,199 +0.00(+0.00%)
Mar 26, 2024 0.0555 0.0610 0.0543 0.0610 29,200 +0.01(+27.08%)
Mar 25, 2024 0.0481 0.0481 0.0455 0.0480 182,211 -0.01(-12.09%)
Mar 22, 2024 0.0607 0.0610 0.0546 0.0546 7,299 +0.00(+3.02%)
Mar 21, 2024 0.0530 0.0530 0.0530 0.0530 8,800 +0.00(+0.00%)
Mar 19, 2024 0.0530 0 +0.00(+6.00%)
Mar 13, 2024 0.0500 0 -0.00(-7.41%)
Mar 11, 2024 0.0540 0 +0.00(+7.14%)
Mar 08, 2024 0.0504 0.0504 0.0504 0.0504 3,000 -0.00(-0.59%)
Mar 07, 2024 0.0480 0.0507 0.0420 0.0507 51,943 -0.00(-6.63%)
Mar 06, 2024 0.0490 0.0543 0.0471 0.0543 167,611 +0.01(+15.29%)
Mar 01, 2024 0.0471 0 -0.01(-22.79%)
Feb 29, 2024 0.0610 0.0610 0.0550 0.0610 41,120 +0.01(+18.91%)
Feb 28, 2024 0.0513 0.0513 0.0513 0.0513 2,190 -0.01(-15.90%)
Feb 27, 2024 0.0535 0.0610 0.0520 0.0610 16,111 +0.00(+0.00%)
Feb 26, 2024 0.0560 0.0610 0.0510 0.0610 109,273 +0.01(+20.08%)
Feb 23, 2024 0.0508 0.0508 0.0508 0.0508 100 +0.01(+14.16%)
Feb 21, 2024 0.0445 0 -0.01(-23.28%)
Feb 14, 2024 0.0580 0 +0.00(+5.45%)
Feb 06, 2024 0.0550 0 -0.00(-3.51%)
Feb 05, 2024 0.0587 0.0587 0.0570 0.0570 30,000 -0.00(-2.40%)
Feb 02, 2024 0.0578 0.0640 0.0570 0.0584 199,800 +0.00(+6.18%)
Jan 31, 2024 0.0550 0 +0.00(+3.77%)
Jan 29, 2024 0.0530 0 -0.00(-3.64%)
Jan 26, 2024 0.0383 0.0550 0.0383 0.0550 134,658 +0.01(+36.82%)
Jan 23, 2024 0.0402 0 -0.01(-12.61%)
Jan 22, 2024 0.0470 0.0470 0.0383 0.0460 95,350 +0.01(+20.42%)
Jan 19, 2024 0.0450 0.0450 0.0343 0.0382 128,896 -0.01(-15.11%)
Jan 18, 2024 0.0401 0.0450 0.0401 0.0450 5,007 +0.01(+17.19%)
Jan 17, 2024 0.0384 0.0384 0.0384 0.0384 1,700 -0.00(-5.19%)
Jan 16, 2024 0.0405 0.0405 0.0405 0.0405 2,002 -0.00(-10.00%)
Dec 29, 2023 0.0450 0 +0.00(+5.88%)
Dec 28, 2023 0.0390 0.0425 0.0386 0.0425 33,283 +0.00(+10.39%)
Dec 27, 2023 0.0390 0.0430 0.0383 0.0385 119,899 -0.01(-15.75%)
Dec 26, 2023 0.0457 0.0457 0.0457 0.0457 999 -0.00(-6.73%)
Dec 20, 2023 0.0490 0 +0.00(+3.38%)
Dec 19, 2023 0.0467 0.0485 0.0425 0.0474 170,048 -0.01(-12.22%)
Dec 15, 2023 0.0540 51 +0.00(+4.85%)
Dec 14, 2023 0.0450 0.0550 0.0450 0.0515 14,332 -0.00(-4.63%)
Dec 08, 2023 0.0540 0 +0.00(+0.00%)
Dec 07, 2023 0.0510 0.0540 0.0510 0.0540 13,558 -0.01(-10.00%)
Dec 05, 2023 0.0600 0 +0.01(+11.52%)
Dec 01, 2023 0.0538 0 +0.00(+0.00%)
Nov 30, 2023 0.0450 0.0580 0.0430 0.0538 40,566 -0.00(-3.06%)
Nov 29, 2023 0.0482 0.0555 0.0462 0.0555 50,800 +0.00(+2.78%)
Nov 28, 2023 0.0522 0.0555 0.0489 0.0540 2,353 -0.00(-3.57%)
Nov 27, 2023 0.0560 0.0560 0.0560 0.0560 100 +0.01(+16.67%)
Nov 22, 2023 0.0480 0 -0.01(-13.51%)
Nov 21, 2023 0.0650 0.0650 0.0460 0.0555 59,500 +0.00(+0.00%)
Nov 20, 2023 0.0540 0.0570 0.0515 0.0555 111,175 +0.01(+13.27%)
Nov 17, 2023 0.0466 0.0545 0.0466 0.0490 189,677 +0.00(+7.69%)
Nov 16, 2023 0.0583 0.0650 0.0430 0.0455 251,741 -0.02(-30.00%)
Nov 15, 2023 0.0540 0.0650 0.0540 0.0650 610 +0.00(+0.00%)
Nov 13, 2023 0.0650 1 +0.01(+8.51%)
Nov 10, 2023 0.0570 0.0599 0.0557 0.0599 1,769 +0.00(+0.00%)
Nov 09, 2023 0.0515 0.0599 0.0515 0.0599 10,200 +0.00(+0.00%)
Nov 08, 2023 0.0640 0.0640 0.0515 0.0599 53,708 +0.00(+7.35%)
Nov 07, 2023 0.0620 0.0620 0.0558 0.0558 6,175 -0.01(-10.00%)
Nov 06, 2023 0.0565 0.0664 0.0540 0.0620 49,882 -0.01(-8.82%)
Nov 03, 2023 0.0566 0.0680 0.0565 0.0680 20,607 +0.00(+0.00%)
Nov 02, 2023 0.0565 0.0680 0.0565 0.0680 310 +0.00(+0.00%)
Nov 01, 2023 0.0635 0.0680 0.0616 0.0680 68,991 +0.00(+7.09%)
Oct 31, 2023 0.0525 0.0635 0.0525 0.0635 31,303 +0.00(+5.83%)
Oct 30, 2023 0.0675 0.0680 0.0580 0.0600 110,585 -0.00(-1.64%)
Oct 27, 2023 0.0625 0.0650 0.0531 0.0610 63,540 -0.01(-8.96%)
Oct 26, 2023 0.0640 0.0780 0.0580 0.0670 266,578 +0.00(+4.69%)
Oct 25, 2023 0.0600 0.0640 0.0585 0.0640 45,000 +0.00(+0.00%)
Oct 24, 2023 0.0590 0.0641 0.0480 0.0640 170,931 +0.01(+9.59%)
Oct 23, 2023 0.0678 0.0678 0.0415 0.0584 421,723 -0.01(-15.36%)
Oct 20, 2023 0.0700 0.0700 0.0670 0.0690 115,511 -0.01(-8.00%)
Oct 19, 2023 0.0665 0.0750 0.0665 0.0750 114,872 +0.00(+5.63%)
Oct 18, 2023 0.0780 0.0878 0.0710 0.0710 109,993 -0.02(-19.32%)
Oct 17, 2023 0.0830 0.0880 0.0780 0.0880 2,570 +0.00(+1.15%)
Oct 16, 2023 0.0780 0.0870 0.0868 0.0870 8,399 +0.00(+4.19%)
Oct 13, 2023 0.0771 0.0898 0.0771 0.0835 65,003 -0.01(-12.01%)
Oct 12, 2023 0.0890 0.0960 0.0820 0.0949 21,800 -0.00(-3.95%)
Oct 11, 2023 0.0879 0.0988 0.0879 0.0988 18,000 +0.02(+19.04%)
Oct 10, 2023 0.0940 0.1090 0.0830 0.0830 107,117 -0.03(-24.48%)
Oct 09, 2023 0.0939 0.1099 0.0939 0.1099 29,000 -0.00(-0.09%)
Oct 06, 2023 0.1120 0.1159 0.0985 0.1100 74,296 -0.00(-1.79%)
Oct 05, 2023 0.0840 0.1145 0.0776 0.1120 135,756 +0.03(+34.94%)
Oct 04, 2023 0.0795 0.0830 0.0750 0.0830 22,356 +0.00(+4.40%)
Oct 03, 2023 0.0720 0.0795 0.0691 0.0795 57,362 +0.01(+10.42%)
Oct 02, 2023 0.0720 0.0720 0.0690 0.0720 1,100 +0.00(+0.70%)
Sep 29, 2023 0.0699 0.0749 0.0682 0.0715 68,224 +0.00(+4.84%)
Sep 28, 2023 0.0695 0.0701 0.0623 0.0682 343,874 -0.00(-2.57%)
Sep 27, 2023 0.0702 0.0790 0.0695 0.0700 367,707 -0.00(-6.17%)
Sep 26, 2023 0.0890 0.0890 0.0700 0.0746 228,441 -0.00(-5.57%)
Sep 25, 2023 0.0795 0.0795 0.0721 0.0790 18,500 +0.00(+4.22%)
Sep 22, 2023 0.0735 0.0799 0.0721 0.0758 85,711 +0.00(+1.07%)
Sep 21, 2023 0.0725 0.0750 0.0713 0.0750 220,977 +0.00(+7.14%)
Sep 20, 2023 0.0713 0.0713 0.0690 0.0700 132,811 -0.00(-2.91%)
Sep 19, 2023 0.0850 0.0850 0.0721 0.0721 73,481 -0.00(-2.96%)
Sep 18, 2023 0.0790 0.0800 0.0701 0.0743 364,737 -0.00(-5.95%)
Sep 15, 2023 0.0701 0.0790 0.0691 0.0790 202,850 +0.00(+5.33%)
Sep 14, 2023 0.0750 0.0850 0.0710 0.0750 188,100 +0.00(+4.75%)
Sep 13, 2023 0.0727 0.0727 0.0685 0.0716 35,580 -0.01(-7.01%)
Sep 12, 2023 0.0710 0.0770 0.0670 0.0770 239,890 -0.01(-10.47%)
Sep 11, 2023 0.0710 0.0860 0.0700 0.0860 56,900 -0.00(-2.16%)
Sep 08, 2023 0.0700 0.0879 0.0700 0.0879 250,790 +0.02(+30.22%)
Sep 07, 2023 0.0750 0.0751 0.0650 0.0675 193,093 -0.01(-10.00%)
Sep 06, 2023 0.0890 0.0890 0.0710 0.0750 157,960 -0.01(-15.73%)
Sep 05, 2023 0.0813 0.0900 0.0750 0.0890 195,774 -0.00(-1.11%)
Sep 01, 2023 0.0925 0.0950 0.0800 0.0900 65,625 -0.01(-7.22%)
Aug 31, 2023 0.0770 0.0970 0.0770 0.0970 158,242 +0.02(+24.36%)
Aug 30, 2023 0.0800 0.0850 0.0750 0.0780 235,381 -0.01(-10.65%)
Aug 29, 2023 0.0690 0.0983 0.0600 0.0873 448,747 +0.02(+26.52%)
Aug 28, 2023 0.0735 0.0735 0.0520 0.0690 152,996 -0.00(-6.12%)
Aug 24, 2023 0.0735 0 -0.01(-13.53%)
Aug 23, 2023 0.0800 0.0850 0.0800 0.0850 38,752 +0.00(+0.00%)
Aug 22, 2023 0.0949 0.0949 0.0848 0.0850 47,994 +0.00(+0.00%)
Aug 21, 2023 0.0810 0.0850 0.0770 0.0850 27,757 -0.00(-4.49%)
Aug 18, 2023 0.0925 0.0925 0.0835 0.0890 31,200 +0.00(+0.00%)
Aug 17, 2023 0.1217 0.1225 0.0800 0.0890 261,510 -0.06(-40.07%)
Aug 16, 2023 0.1543 0.1543 0.1485 0.1485 1,500 +0.00(+0.95%)
Aug 15, 2023 0.1461 0.1500 0.1240 0.1471 37,673 +0.01(+4.85%)
Aug 14, 2023 0.1590 0.1590 0.1110 0.1403 23,812 -0.02(-12.31%)
Aug 11, 2023 0.1600 0.1665 0.1600 0.1600 18,470 +0.01(+8.77%)
Aug 10, 2023 0.1120 0.1471 0.1120 0.1471 14,000 +0.03(+20.57%)
Aug 09, 2023 0.1600 0.1600 0.1220 0.1220 10,825 -0.03(-19.74%)
Aug 07, 2023 0.1520 0 -0.01(-4.70%)
Aug 04, 2023 0.1595 0.1595 0.1595 0.1595 230 -0.01(-8.23%)
Aug 03, 2023 0.1738 0.1738 0.1640 0.1738 600 -0.00(-0.40%)
Aug 02, 2023 0.1320 0.1745 0.1320 0.1745 11,950 +0.03(+20.34%)
Aug 01, 2023 0.1122 0.1450 0.1122 0.1450 2,833 -0.03(-18.95%)
Jul 31, 2023 0.1231 0.1789 0.1120 0.1789 17,350 +0.01(+5.86%)
Jul 28, 2023 0.1408 0.1690 0.1365 0.1690 8,320 -0.01(-3.81%)
Jul 27, 2023 0.1800 0.1800 0.1757 0.1757 5,400 -0.00(-2.39%)
Jul 26, 2023 0.1800 0.1800 0.1800 0.1800 100 -0.00(-0.17%)
Jul 25, 2023 0.1803 0.1803 0.1803 0.1803 113 +0.02(+12.69%)
Jul 24, 2023 0.1800 0.1879 0.1600 0.1600 23,700 +0.00(+0.00%)
Jul 21, 2023 0.1625 0.1625 0.1600 0.1600 5,400 -0.03(-15.30%)
Jul 20, 2023 0.1889 0.1889 0.1889 0.1889 200 +0.00(+0.00%)
Jul 19, 2023 0.1790 0.1889 0.1790 0.1889 15,850 +0.01(+5.53%)
Jul 18, 2023 0.1605 0.1790 0.1605 0.1790 662 +0.00(+0.00%)
Jul 17, 2023 0.1605 0.1790 0.1605 0.1790 11,154 +0.00(+0.00%)
Jul 13, 2023 0.1790 0 +0.01(+5.29%)
Jul 12, 2023 0.1650 0.1700 0.1650 0.1700 11,648 +0.01(+5.59%)
Jul 11, 2023 0.1660 0.1660 0.1420 0.1610 36,400 -0.01(-5.29%)
Jul 10, 2023 0.1625 0.1700 0.1540 0.1700 100,700 +0.01(+4.62%)
Jul 07, 2023 0.1793 0.1793 0.1625 0.1625 25,845 -0.01(-4.41%)
Jul 06, 2023 0.1998 0.1998 0.1700 0.1700 127,009 -0.01(-6.08%)
Jul 05, 2023 0.1902 0.1904 0.1810 0.1810 17,880 -0.01(-5.97%)
Jul 03, 2023 0.1998 0.1998 0.1925 0.1925 634 -0.00(-1.99%)
Jun 30, 2023 0.1900 0.1990 0.1900 0.1964 13,146 +0.01(+3.37%)
Jun 29, 2023 0.1900 0.1900 0.1900 0.1900 576 -0.02(-8.21%)
Jun 28, 2023 0.2070 0.2070 0.2070 0.2070 588 +0.01(+5.50%)
Jun 27, 2023 0.1940 0.2010 0.1810 0.1962 42,069 +0.00(+0.87%)
Jun 26, 2023 0.1945 0.2046 0.1900 0.1945 115,129 -0.00(-1.27%)
Jun 23, 2023 0.1825 0.1970 0.1825 0.1970 65,341 +0.01(+5.97%)
Jun 22, 2023 0.1785 0.1950 0.1620 0.1859 122,326 -0.00(-0.05%)
Jun 21, 2023 0.2450 0.2450 0.1800 0.1860 260,432 -0.06(-23.99%)
Jun 20, 2023 0.2490 0.2600 0.2041 0.2447 710,940 -0.02(-6.42%)
Jun 16, 2023 0.2140 0.2690 0.2140 0.2615 628,663 +0.05(+22.20%)
Jun 15, 2023 0.0900 0.2480 0.0900 0.2140 642,502 +0.12(+137.78%)
May 08, 2023 0.0900 0.0900 0.0900 0.0900 100 +0.02(+36.36%)
May 05, 2023 0.0650 0.0898 0.0650 0.0660 17,709 -0.02(-26.67%)
May 04, 2023 0.0700 0.0900 0.0700 0.0900 5,557 +0.00(+0.00%)
May 03, 2023 0.0900 0.0900 0.0900 0.0900 5,100 +0.00(+0.00%)
May 02, 2023 0.0660 0.0900 0.0660 0.0900 3,550 -0.00(-3.23%)
Apr 28, 2023 0.0930 50 +0.00(+0.00%)
Apr 27, 2023 0.0660 0.0930 0.0660 0.0930 9,101 +0.00(+0.00%)
Apr 26, 2023 0.0930 0.0930 0.0790 0.0930 1,750 +0.01(+12.05%)
Apr 21, 2023 0.0830 0 -0.01(-11.70%)
Apr 19, 2023 0.0940 0 +0.01(+15.48%)
Apr 18, 2023 0.0950 0.0950 0.0814 0.0814 1,432 -0.01(-14.32%)
Apr 14, 2023 0.0950 0 +0.00(+0.00%)
Apr 12, 2023 0.0950 0 +0.00(+1.17%)
Apr 11, 2023 0.0830 0.0939 0.0760 0.0939 22,446 -0.00(-0.11%)
Apr 10, 2023 0.0940 0.0940 0.0940 0.0940 750 -0.00(-1.05%)
Apr 06, 2023 0.0950 0.0950 0.0950 0.0950 30,000 +0.00(+0.00%)
Apr 04, 2023 0.0950 25 +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.