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

Northern Graphite Corp (TSV: NGC )

0.0900 +0.0300 (+50.00%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 20, 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 31, 2017 0.3150 0.3200 0.3150 0.3150 9,700 +0.00(+0.00%)
Mar 30, 2017 0.3200 0.3350 0.3150 0.3150 20,933 -0.02(-5.97%)
Mar 29, 2017 0.3350 0.3350 0.3250 0.3350 39,500 +0.02(+6.35%)
Mar 28, 2017 0.3300 0.3300 0.3150 0.3150 36,400 -0.01(-3.08%)
Mar 27, 2017 0.3200 0.3250 0.3200 0.3250 7,025 +0.01(+1.56%)
Mar 24, 2017 0.3300 0.3300 0.3200 0.3200 11,000 +0.01(+3.23%)
Mar 23, 2017 0.3200 0.3200 0.3100 0.3100 84,580 -0.01(-3.13%)
Mar 22, 2017 0.3350 0.3350 0.3200 0.3200 13,640 -0.01(-3.03%)
Mar 21, 2017 0.3550 0.3600 0.3250 0.3300 40,700 -0.03(-8.33%)
Mar 20, 2017 0.3550 0.3600 0.3550 0.3600 12,900 +0.02(+5.88%)
Mar 17, 2017 0.3500 0.3700 0.3400 0.3400 32,000 -0.03(-8.11%)
Mar 16, 2017 0.3450 0.3700 0.3450 0.3700 14,200 +0.02(+5.71%)
Mar 15, 2017 0.3400 0.3500 0.3400 0.3500 58,500 +0.01(+2.94%)
Mar 14, 2017 0.3550 0.3600 0.3400 0.3400 9,442 +0.00(+0.00%)
Mar 13, 2017 0.3550 0.3600 0.3400 0.3400 63,364 -0.01(-2.86%)
Mar 10, 2017 0.3500 0.3700 0.3500 0.3500 53,600 +0.01(+1.45%)
Mar 09, 2017 0.3450 0.3450 0.3450 0.3450 4,750 -0.02(-4.17%)
Mar 08, 2017 0.3600 0.3600 0.3550 0.3600 36,450 -0.04(-8.86%)
Mar 07, 2017 0.3700 0.3950 0.3700 0.3950 125,131 +0.04(+11.27%)
Mar 06, 2017 0.3500 0.3750 0.3500 0.3550 231,759 +0.01(+2.90%)
Mar 03, 2017 0.3400 0.3450 0.3200 0.3450 94,600 +0.02(+6.15%)
Mar 02, 2017 0.3400 0.3450 0.3200 0.3250 38,075 -0.01(-1.52%)
Mar 01, 2017 0.3100 0.3300 0.3100 0.3300 35,700 +0.01(+3.13%)
Feb 28, 2017 0.3150 0.3200 0.3100 0.3200 9,433 +0.01(+1.59%)
Feb 27, 2017 0.3250 0.3250 0.3150 0.3150 7,200 +0.01(+1.61%)
Feb 24, 2017 0.3250 0.3400 0.3100 0.3100 97,800 -0.02(-4.62%)
Feb 23, 2017 0.3550 0.3550 0.3250 0.3250 62,140 +0.00(+0.00%)
Feb 22, 2017 0.3300 0.3300 0.3250 0.3250 22,497 -0.02(-7.14%)
Feb 21, 2017 0.3200 0.3500 0.3100 0.3500 125,695 +0.03(+9.37%)
Feb 17, 2017 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Feb 16, 2017 0.3250 0.3350 0.3100 0.3150 152,220 -0.03(-7.35%)
Feb 15, 2017 0.3450 0.3500 0.3200 0.3400 60,403 -0.00(-1.45%)
Feb 14, 2017 0.3300 0.3450 0.3300 0.3450 47,872 +0.01(+4.55%)
Feb 13, 2017 0.3250 0.3400 0.3250 0.3300 15,338 -0.02(-5.71%)
Feb 10, 2017 0.3500 0.3500 0.3500 0.3500 18,000 +0.02(+6.06%)
Feb 09, 2017 0.3150 0.3400 0.3150 0.3300 21,895 +0.01(+3.13%)
Feb 08, 2017 0.3250 0.3350 0.3200 0.3200 28,510 +0.00(+0.00%)
Feb 07, 2017 0.3300 0.3500 0.3200 0.3200 44,300 -0.02(-5.88%)
Feb 06, 2017 0.3350 0.3400 0.3300 0.3400 34,439 +0.01(+3.03%)
Feb 03, 2017 0.3300 0.3500 0.3300 0.3300 72,700 -0.02(-5.71%)
Feb 02, 2017 0.3450 0.3500 0.3250 0.3500 49,005 +0.02(+6.06%)
Feb 01, 2017 0.3500 0.3500 0.3200 0.3300 35,528 -0.01(-2.94%)
Jan 31, 2017 0.3150 0.3500 0.3100 0.3400 49,530 +0.01(+3.03%)
Jan 30, 2017 0.3400 0.3450 0.3250 0.3300 13,100 +0.02(+6.45%)
Jan 27, 2017 0.3450 0.3500 0.3100 0.3100 67,688 -0.03(-8.82%)
Jan 26, 2017 0.3400 0.3500 0.3350 0.3400 55,792 +0.01(+3.03%)
Jan 25, 2017 0.3300 0.3500 0.3250 0.3300 153,700 +0.01(+3.13%)
Jan 24, 2017 0.3100 0.3600 0.3100 0.3200 116,235 +0.01(+1.59%)
Jan 23, 2017 0.3150 0.3300 0.3100 0.3150 125,526 +0.02(+5.00%)
Jan 20, 2017 0.2750 0.3000 0.2700 0.3000 309,350 +0.03(+13.21%)
Jan 19, 2017 0.2700 0.2750 0.2650 0.2650 56,300 +0.01(+1.92%)
Jan 18, 2017 0.2550 0.2600 0.2500 0.2600 40,326 -0.01(-1.89%)
Jan 17, 2017 0.2600 0.2750 0.2600 0.2650 64,470 -0.02(-5.36%)
Jan 16, 2017 0.3100 0.3100 0.2750 0.2800 104,850 -0.03(-9.68%)
Jan 13, 2017 0.3200 0.3200 0.3100 0.3100 11,000 +0.00(+0.00%)
Jan 12, 2017 0.3200 0.3200 0.3050 0.3100 53,852 -0.02(-4.62%)
Jan 11, 2017 0.2750 0.3250 0.2650 0.3250 46,941 +0.07(+25.00%)
Jan 10, 2017 0.2550 0.2600 0.2550 0.2600 36,000 +0.01(+1.96%)
Jan 09, 2017 0.2700 0.2700 0.2550 0.2550 19,050 -0.01(-3.77%)
Jan 06, 2017 0.2800 0.2800 0.2650 0.2650 21,210 -0.01(-1.85%)
Jan 05, 2017 0.2800 0.2800 0.2700 0.2700 106,902 +0.00(+0.00%)
Jan 04, 2017 0.2750 0.2800 0.2600 0.2700 24,650 +0.01(+1.89%)
Jan 03, 2017 0.2800 0.2800 0.2650 0.2650 87,025 -0.01(-3.64%)
Dec 30, 2016 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Dec 29, 2016 0.2400 0.3050 0.2350 0.3000 424,027 +0.06(+25.00%)
Dec 28, 2016 0.2350 0.2550 0.2350 0.2400 62,460 -0.01(-4.00%)
Dec 23, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 22, 2016 0.2500 0.2700 0.2400 0.2500 9,850 +0.00(+0.00%)
Dec 21, 2016 0.2700 0.2700 0.2300 0.2500 705,950 -0.02(-7.41%)
Dec 20, 2016 0.2850 0.2850 0.2650 0.2700 25,005 -0.01(-3.57%)
Dec 19, 2016 0.2900 0.2900 0.2800 0.2800 44,000 -0.01(-5.08%)
Dec 16, 2016 0.3300 0.3300 0.2950 0.2950 14,500 -0.04(-10.61%)
Dec 15, 2016 0.2850 0.3300 0.2850 0.3300 42,900 +0.03(+10.00%)
Dec 14, 2016 0.3500 0.3600 0.3000 0.3000 168,387 -0.05(-14.29%)
Dec 13, 2016 0.3650 0.3700 0.3500 0.3500 149,329 +0.00(+0.00%)
Dec 12, 2016 0.2950 0.3900 0.2950 0.3500 299,922 +0.05(+18.64%)
Dec 09, 2016 0.3000 0.3000 0.2700 0.2950 104,200 +0.01(+3.51%)
Dec 08, 2016 0.2650 0.3050 0.2550 0.2850 143,100 -0.01(-1.72%)
Dec 07, 2016 0.2450 0.2900 0.2450 0.2900 207,401 +0.05(+23.40%)
Dec 06, 2016 0.2400 0.3000 0.2350 0.2350 131,735 -0.01(-2.08%)
Dec 05, 2016 0.2200 0.2400 0.2200 0.2400 89,010 +0.03(+14.29%)
Dec 02, 2016 0.1900 0.2100 0.1900 0.2100 49,910 +0.02(+10.53%)
Dec 01, 2016 0.1850 0.2000 0.1850 0.1900 135,970 +0.01(+2.70%)
Nov 30, 2016 0.1950 0.1950 0.1750 0.1850 238,013 -0.01(-5.13%)
Nov 29, 2016 0.2100 0.2100 0.1850 0.1950 78,100 -0.01(-2.50%)
Nov 28, 2016 0.2000 0.2150 0.1900 0.2000 50,550 +0.00(+0.00%)
Nov 25, 2016 0.1900 0.2000 0.1900 0.2000 29,086 +0.01(+5.26%)
Nov 24, 2016 0.2000 0.2000 0.1800 0.1900 97,531 -0.01(-2.56%)
Nov 23, 2016 0.2050 0.2050 0.1950 0.1950 11,750 +0.01(+2.63%)
Nov 22, 2016 0.2250 0.2350 0.1800 0.1900 378,654 -0.03(-13.64%)
Nov 21, 2016 0.2500 0.2500 0.2200 0.2200 48,870 +0.01(+2.33%)
Nov 18, 2016 0.2250 0.2250 0.2100 0.2150 43,460 -0.02(-6.52%)
Nov 17, 2016 0.2350 0.2400 0.2200 0.2300 42,800 +0.00(+0.00%)
Nov 16, 2016 0.2250 0.2500 0.2250 0.2300 86,400 +0.00(+0.00%)
Nov 15, 2016 0.2300 0.2450 0.2300 0.2300 29,649 -0.01(-6.12%)
Nov 14, 2016 0.2500 0.2500 0.2450 0.2450 18,513 -0.01(-3.92%)
Nov 11, 2016 0.2500 0.2650 0.2200 0.2550 79,535 -0.01(-1.92%)
Nov 10, 2016 0.2700 0.2700 0.2500 0.2600 26,300 +0.01(+4.00%)
Nov 09, 2016 0.2700 0.2700 0.2400 0.2500 16,068 +0.00(+0.00%)
Nov 08, 2016 0.2650 0.2650 0.2500 0.2500 19,175 +0.00(+0.00%)
Nov 07, 2016 0.2500 0.2650 0.2500 0.2500 4,165 +0.00(+0.00%)
Nov 04, 2016 0.2450 0.2500 0.2450 0.2500 11,050 -0.01(-3.85%)
Nov 03, 2016 0.2500 0.2600 0.2450 0.2600 28,400 -0.01(-1.89%)
Nov 02, 2016 0.2550 0.2750 0.2450 0.2650 124,436 +0.02(+6.00%)
Nov 01, 2016 0.2800 0.2900 0.2500 0.2500 63,194 +0.00(+0.00%)
Oct 31, 2016 0.2500 0.2600 0.2500 0.2500 63,700 -0.01(-1.96%)
Oct 28, 2016 0.2700 0.2700 0.2500 0.2550 40,500 +0.01(+2.00%)
Oct 27, 2016 0.2700 0.2750 0.2500 0.2500 100,840 +0.00(+0.00%)
Oct 26, 2016 0.2700 0.2700 0.2500 0.2500 14,305 -0.02(-5.66%)
Oct 25, 2016 0.2550 0.2650 0.2550 0.2650 2,800 +0.01(+3.92%)
Oct 24, 2016 0.2700 0.2700 0.2550 0.2550 55,000 -0.01(-1.92%)
Oct 21, 2016 0.2600 0.2600 0.2600 0.2600 5,814 +0.01(+1.96%)
Oct 20, 2016 0.2850 0.2850 0.2200 0.2550 194,743 -0.02(-5.56%)
Oct 19, 2016 0.3300 0.3300 0.2650 0.2700 211,130 -0.03(-10.00%)
Oct 18, 2016 0.2650 0.3050 0.2650 0.3000 47,800 +0.03(+13.21%)
Oct 17, 2016 0.2600 0.2650 0.2500 0.2650 45,850 +0.01(+3.92%)
Oct 14, 2016 0.2650 0.2700 0.2550 0.2550 53,824 -0.01(-3.77%)
Oct 13, 2016 0.3000 0.3000 0.2550 0.2650 101,346 -0.03(-11.67%)
Oct 12, 2016 0.3050 0.3200 0.3000 0.3000 22,540 -0.03(-7.69%)
Oct 11, 2016 0.3050 0.3250 0.3000 0.3250 18,900 +0.00(+0.00%)
Oct 07, 2016 0.3250 0.3250 0.3250 0 +0.03(+8.33%)
Oct 06, 2016 0.2850 0.3000 0.2800 0.3000 48,475 +0.02(+5.26%)
Oct 05, 2016 0.3200 0.3200 0.2850 0.2850 28,000 -0.02(-5.00%)
Oct 04, 2016 0.2800 0.3000 0.2800 0.3000 35,310 +0.02(+5.26%)
Oct 03, 2016 0.2800 0.2850 0.2800 0.2850 1,700 -0.02(-5.00%)
Sep 30, 2016 0.3050 0.3050 0.3000 0.3000 9,440 -0.02(-4.76%)
Sep 29, 2016 0.3050 0.3300 0.3050 0.3150 26,379 -0.01(-1.56%)
Sep 28, 2016 0.2800 0.3200 0.2800 0.3200 37,124 +0.05(+18.52%)
Sep 27, 2016 0.2700 0.2750 0.2700 0.2700 30,147 -0.01(-3.57%)
Sep 26, 2016 0.2800 0.2800 0.2800 0.2800 8,500 +0.00(+0.00%)
Sep 23, 2016 0.3100 0.3100 0.2800 0.2800 17,025 +0.00(+0.00%)
Sep 22, 2016 0.2900 0.2900 0.2800 0.2800 46,500 -0.01(-3.45%)
Sep 21, 2016 0.3000 0.3000 0.2800 0.2900 10,500 -0.01(-1.69%)
Sep 20, 2016 0.2900 0.2950 0.2900 0.2950 25,000 +0.00(+0.00%)
Sep 19, 2016 0.2700 0.2950 0.2700 0.2950 14,850 +0.02(+9.26%)
Sep 16, 2016 0.2600 0.2700 0.2600 0.2700 33,588 +0.02(+5.88%)
Sep 15, 2016 0.2600 0.2700 0.2550 0.2550 98,400 -0.01(-1.92%)
Sep 14, 2016 0.2700 0.2700 0.2600 0.2600 27,893 -0.01(-3.70%)
Sep 13, 2016 0.2900 0.2950 0.2700 0.2700 19,600 +0.00(+0.00%)
Sep 12, 2016 0.3000 0.3150 0.2500 0.2700 52,792 -0.02(-8.47%)
Sep 09, 2016 0.3100 0.3200 0.2950 0.2950 22,200 -0.01(-1.67%)
Sep 08, 2016 0.3150 0.3150 0.2950 0.3000 23,200 -0.02(-6.25%)
Sep 07, 2016 0.3150 0.3200 0.3050 0.3200 19,470 +0.03(+8.47%)
Sep 06, 2016 0.3700 0.3700 0.2950 0.2950 27,650 -0.04(-10.61%)
Sep 02, 2016 0.3300 0.3300 0.3300 0 +0.04(+11.86%)
Sep 01, 2016 0.2850 0.3000 0.2850 0.2950 30,063 +0.01(+3.51%)
Aug 31, 2016 0.3000 0.3200 0.2850 0.2850 25,259 -0.02(-5.00%)
Aug 30, 2016 0.3400 0.3400 0.3000 0.3000 101,499 -0.04(-11.76%)
Aug 29, 2016 0.3300 0.3400 0.3200 0.3400 74,250 +0.01(+3.03%)
Aug 26, 2016 0.3400 0.3400 0.3300 0.3300 19,500 -0.01(-1.49%)
Aug 25, 2016 0.3400 0.3400 0.3350 0.3350 38,137 -0.01(-1.47%)
Aug 24, 2016 0.3500 0.3600 0.3350 0.3400 23,601 +0.00(+0.00%)
Aug 23, 2016 0.3400 0.3600 0.3400 0.3400 28,003 -0.02(-5.56%)
Aug 22, 2016 0.3600 0.3600 0.3400 0.3600 27,125 +0.00(+0.00%)
Aug 19, 2016 0.3600 0.3600 0.3600 0.3600 3,300 +0.00(+0.00%)
Aug 18, 2016 0.3650 0.3700 0.3600 0.3600 27,500 -0.01(-2.70%)
Aug 17, 2016 0.3650 0.3750 0.3650 0.3700 11,652 +0.01(+2.78%)
Aug 16, 2016 0.3700 0.3700 0.3450 0.3600 134,495 -0.02(-5.26%)
Aug 15, 2016 0.4000 0.4000 0.3800 0.3800 5,580 -0.02(-5.00%)
Aug 12, 2016 0.3950 0.4000 0.3700 0.4000 29,500 +0.03(+8.11%)
Aug 11, 2016 0.3800 0.3850 0.3700 0.3700 61,680 -0.02(-5.13%)
Aug 10, 2016 0.3900 0.4000 0.3900 0.3900 22,342 +0.00(+0.00%)
Aug 09, 2016 0.4100 0.4150 0.3900 0.3900 10,200 +0.01(+1.30%)
Aug 08, 2016 0.4100 0.4100 0.3800 0.3850 8,900 +0.01(+1.32%)
Aug 05, 2016 0.3800 0.3900 0.3800 0.3800 21,331 +0.00(+0.00%)
Aug 04, 2016 0.3900 0.4000 0.3750 0.3800 38,173 +0.00(+0.00%)
Aug 03, 2016 0.3850 0.3850 0.3750 0.3800 8,290 +0.01(+1.33%)
Aug 02, 2016 0.3900 0.3900 0.3750 0.3750 19,115 -0.01(-1.32%)
Jul 29, 2016 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Jul 28, 2016 0.3900 0.4100 0.3850 0.3850 77,699 +0.00(+0.00%)
Jul 27, 2016 0.3700 0.3950 0.3700 0.3850 28,000 +0.01(+1.32%)
Jul 26, 2016 0.3900 0.3900 0.3450 0.3800 154,080 -0.01(-2.56%)
Jul 25, 2016 0.4200 0.4200 0.3900 0.3900 19,706 -0.01(-2.50%)
Jul 22, 2016 0.4000 0.4000 0.4000 0.4000 13,585 +0.00(+0.00%)
Jul 21, 2016 0.4000 0.4350 0.4000 0.4000 41,250 +0.00(+0.00%)
Jul 20, 2016 0.4250 0.4300 0.4000 0.4000 13,765 -0.01(-3.61%)
Jul 19, 2016 0.4200 0.4300 0.4150 0.4150 23,795 -0.05(-10.75%)
Jul 18, 2016 0.4500 0.4650 0.3950 0.4650 59,725 +0.02(+3.33%)
Jul 15, 2016 0.4000 0.4500 0.3800 0.4500 93,429 +0.04(+11.11%)
Jul 14, 2016 0.4150 0.4150 0.4000 0.4050 53,400 -0.02(-5.81%)
Jul 13, 2016 0.4150 0.4400 0.4150 0.4300 10,509 +0.02(+3.61%)
Jul 12, 2016 0.4200 0.4400 0.4150 0.4150 38,081 -0.03(-5.68%)
Jul 11, 2016 0.4200 0.4400 0.4200 0.4400 25,480 +0.02(+4.76%)
Jul 08, 2016 0.4300 0.4150 0.4200 15,139 -0.01(-2.33%)
Jul 07, 2016 0.4600 0.4600 0.4300 0.4300 10,430 -0.02(-4.44%)
Jul 05, 2016 0.4850 0.5000 0.4450 0.4500 20,100 -0.01(-2.17%)
Jul 04, 2016 0.5000 0.5000 0.4500 0.4600 42,240 -0.04(-8.00%)
Jun 30, 2016 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Jun 29, 2016 0.4400 0.4550 0.4400 0.4500 218,925 +0.01(+1.12%)
Jun 28, 2016 0.4300 0.4500 0.4100 0.4450 72,225 -0.01(-1.11%)
Jun 27, 2016 0.4600 0.4600 0.4350 0.4500 57,600 -0.02(-5.26%)
Jun 24, 2016 0.4650 0.4750 0.4600 0.4750 13,500 +0.01(+1.06%)
Jun 23, 2016 0.4700 0.4700 0.4700 0.4700 3,000 -0.01(-2.08%)
Jun 22, 2016 0.5000 0.5000 0.4700 0.4800 5,540 -0.02(-4.00%)
Jun 21, 2016 0.5100 0.5100 0.4700 0.5000 26,449 +0.01(+2.04%)
Jun 20, 2016 0.4650 0.5100 0.4650 0.4900 30,481 +0.02(+4.26%)
Jun 17, 2016 0.4700 0.4700 0.4700 0.4700 2,800 +0.01(+2.17%)
Jun 16, 2016 0.4600 0.4700 0.4600 0.4600 49,000 +0.00(+0.00%)
Jun 15, 2016 0.4700 0.4800 0.4600 0.4600 25,400 -0.02(-4.17%)
Jun 14, 2016 0.5000 0.5000 0.4800 0.4800 90,250 -0.02(-4.00%)
Jun 13, 2016 0.5100 0.5200 0.5000 0.5000 33,400 -0.01(-1.96%)
Jun 10, 2016 0.5100 0.5100 0.5100 0.5100 10,795 +0.00(+0.00%)
Jun 09, 2016 0.5100 0.5200 0.5100 0.5100 12,300 +0.00(+0.00%)
Jun 08, 2016 0.5100 0.5300 0.5100 0.5100 29,457 +0.00(+0.00%)
Jun 07, 2016 0.5200 0.5200 0.5100 0.5100 32,211 +0.00(+0.00%)
Jun 06, 2016 0.5100 0.5200 0.5100 0.5100 146,000 -0.01(-1.92%)
Jun 03, 2016 0.5100 0.5200 0.5100 0.5200 41,500 +0.01(+1.96%)
Jun 02, 2016 0.5100 0.5100 0.5000 0.5100 35,000 +0.00(+0.00%)
Jun 01, 2016 0.4900 0.5100 0.4900 0.5100 28,801 +0.03(+5.15%)
May 31, 2016 0.4650 0.4850 0.4650 0.4850 13,400 +0.02(+3.19%)
May 30, 2016 0.4700 0.4700 0.4700 0.4700 9,400 +0.00(+0.00%)
May 27, 2016 0.4650 0.4800 0.4600 0.4700 24,100 +0.01(+3.30%)
May 26, 2016 0.4650 0.4650 0.4500 0.4550 32,776 -0.02(-4.21%)
May 25, 2016 0.4800 0.4800 0.4750 0.4750 21,640 -0.01(-1.04%)
May 24, 2016 0.4900 0.4900 0.4800 0.4800 16,749 -0.02(-4.00%)
May 20, 2016 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
May 19, 2016 0.4550 0.4800 0.4550 0.4800 18,533 +0.03(+6.67%)
May 18, 2016 0.4850 0.4850 0.4500 0.4500 27,550 -0.01(-2.17%)
May 17, 2016 0.4850 0.4900 0.4600 0.4600 11,995 +0.00(+0.00%)
May 16, 2016 0.4700 0.4900 0.4600 0.4600 27,450 -0.03(-6.12%)
May 13, 2016 0.4950 0.5200 0.4900 0.4900 30,849 -0.02(-3.92%)
May 12, 2016 0.5000 0.5200 0.4750 0.5100 36,500 +0.02(+3.03%)
May 11, 2016 0.4950 0.4950 0.4700 0.4950 22,375 +0.04(+10.00%)
May 10, 2016 0.4850 0.4850 0.4500 0.4500 17,850 -0.01(-1.10%)
May 09, 2016 0.4450 0.4650 0.4450 0.4550 14,698 -0.01(-2.15%)
May 06, 2016 0.4600 0.4650 0.4550 0.4650 11,439 +0.02(+3.33%)
May 05, 2016 0.4800 0.4800 0.4300 0.4500 33,700 -0.01(-2.17%)
May 04, 2016 0.4600 0.4700 0.4550 0.4600 44,750 -0.01(-1.08%)
May 03, 2016 0.4800 0.4800 0.4600 0.4650 77,600 -0.03(-7.00%)
May 02, 2016 0.4750 0.5000 0.4650 0.5000 20,949 +0.05(+11.11%)
Apr 29, 2016 0.4700 0.4950 0.4500 0.4500 77,792 -0.03(-7.22%)
Apr 28, 2016 0.4900 0.5200 0.4850 0.4850 60,793 +0.01(+1.04%)
Apr 27, 2016 0.4700 0.5100 0.4550 0.4800 9,500 +0.01(+2.13%)
Apr 26, 2016 0.4800 0.4800 0.4700 0.4700 29,777 -0.02(-4.08%)
Apr 25, 2016 0.5200 0.5200 0.4800 0.4900 78,944 -0.06(-10.91%)
Apr 22, 2016 0.5300 0.5500 0.5300 0.5500 5,800 +0.04(+7.84%)
Apr 21, 2016 0.5300 0.5300 0.5000 0.5100 218,258 +0.00(+0.00%)
Apr 20, 2016 0.5400 0.5500 0.5000 0.5100 92,100 -0.03(-5.56%)
Apr 19, 2016 0.5300 0.5500 0.5200 0.5400 58,258 +0.03(+5.88%)
Apr 18, 2016 0.4600 0.5100 0.4450 0.5100 127,405 +0.05(+12.09%)
Apr 15, 2016 0.4900 0.4900 0.4550 0.4550 27,900 -0.01(-3.19%)
Apr 14, 2016 0.5000 0.5100 0.4600 0.4700 335,275 -0.01(-2.08%)
Apr 13, 2016 0.5200 0.5300 0.4800 0.4800 42,587 -0.04(-7.69%)
Apr 12, 2016 0.5400 0.5400 0.5200 0.5200 64,008 -0.01(-1.89%)
Apr 11, 2016 0.5200 0.5300 0.5000 0.5300 74,850 +0.01(+1.92%)
Apr 08, 2016 0.5600 0.5600 0.5000 0.5200 146,151 -0.04(-7.14%)
Apr 07, 2016 0.6300 0.6300 0.5600 0.5600 134,180 -0.04(-6.67%)
Apr 06, 2016 0.5500 0.6000 0.5300 0.6000 62,771 +0.05(+9.09%)
Apr 05, 2016 0.5600 0.5900 0.5300 0.5500 83,322 +0.01(+1.85%)
Apr 04, 2016 0.5600 0.6000 0.5400 0.5400 112,583 +0.01(+1.89%)
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.