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

Bitwise Crypto Industry Innovators ETF (NY: BITQ )

12.98 -0.48 (-3.57%)
Official Closing Price Updated: 8:00 PM 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 (%)
Mar 31, 2023 5.570 5.795 5.570 5.786 66,634 +0.25(+4.45%)
Mar 30, 2023 5.599 5.599 5.467 5.540 42,038 +0.06(+1.08%)
Mar 29, 2023 5.225 5.497 5.225 5.481 52,110 +0.41(+8.17%)
Mar 28, 2023 5.057 5.096 4.958 5.067 35,799 -0.01(-0.19%)
Mar 27, 2023 5.294 5.295 4.988 5.077 54,824 -0.20(-3.74%)
Mar 24, 2023 5.363 5.391 5.205 5.274 69,213 -0.19(-3.43%)
Mar 23, 2023 5.313 5.639 5.294 5.461 121,372 +0.13(+2.40%)
Mar 22, 2023 5.767 5.867 5.323 5.333 86,076 -0.42(-7.36%)
Mar 21, 2023 5.392 5.786 5.392 5.757 104,515 +0.39(+7.35%)
Mar 20, 2023 5.599 5.599 5.323 5.363 134,904 -0.05(-0.91%)
Mar 17, 2023 5.205 5.461 5.195 5.412 133,431 +0.38(+7.65%)
Mar 16, 2023 4.870 5.057 4.780 5.027 47,729 +0.17(+3.45%)
Mar 15, 2023 4.820 4.900 4.692 4.860 117,570 -0.10(-1.99%)
Mar 14, 2023 5.027 5.136 4.840 4.958 135,941 +0.24(+5.01%)
Mar 13, 2023 4.367 4.820 4.249 4.722 137,565 +0.45(+10.62%)
Mar 10, 2023 4.377 4.431 4.170 4.268 83,710 -0.15(-3.35%)
Mar 09, 2023 4.761 4.781 4.416 4.416 100,002 -0.40(-8.38%)
Mar 08, 2023 4.830 4.894 4.742 4.820 45,101 -0.03(-0.61%)
Mar 07, 2023 4.958 5.007 4.820 4.850 63,308 -0.10(-1.99%)
Mar 06, 2023 5.018 5.224 4.949 4.949 80,184 -0.06(-1.18%)
Mar 03, 2023 4.978 5.057 4.889 5.008 64,040 -0.07(-1.36%)
Mar 02, 2023 5.096 5.096 4.903 5.077 43,959 -0.15(-2.83%)
Mar 01, 2023 5.284 5.323 5.136 5.225 42,810 -0.04(-0.75%)
Feb 28, 2023 5.146 5.421 5.137 5.264 63,679 +0.10(+1.91%)
Feb 27, 2023 5.225 5.313 5.126 5.165 55,357 +0.07(+1.35%)
Feb 24, 2023 5.284 5.292 5.047 5.096 62,417 -0.35(-6.34%)
Feb 23, 2023 5.510 5.520 5.303 5.441 70,151 +0.03(+0.55%)
Feb 22, 2023 5.520 5.619 5.333 5.412 124,840 -0.11(-1.96%)
Feb 21, 2023 5.767 5.905 5.491 5.520 130,527 -0.36(-6.20%)
Feb 17, 2023 5.668 5.929 5.579 5.885 190,640 +0.11(+1.88%)
Feb 16, 2023 5.915 6.299 5.708 5.777 149,939 -0.18(-2.98%)
Feb 15, 2023 5.363 5.964 5.363 5.954 289,487 +0.58(+10.83%)
Feb 14, 2023 5.057 5.397 5.037 5.372 153,087 +0.30(+5.83%)
Feb 13, 2023 5.106 5.106 4.949 5.077 78,380 +0.01(+0.19%)
Feb 10, 2023 5.225 5.274 5.042 5.067 142,959 -0.21(-3.93%)
Feb 09, 2023 5.836 5.836 5.242 5.274 136,699 -0.56(-9.63%)
Feb 08, 2023 5.895 6.072 5.796 5.836 47,262 -0.07(-1.17%)
Feb 07, 2023 6.003 6.003 5.689 5.905 115,284 -0.05(-0.83%)
Feb 06, 2023 5.915 6.013 5.747 5.954 132,075 -0.02(-0.33%)
Feb 03, 2023 6.053 6.437 5.916 5.974 209,704 -0.34(-5.31%)
Feb 02, 2023 5.915 6.506 5.915 6.309 413,344 +0.54(+9.40%)
Feb 01, 2023 5.441 5.806 5.284 5.767 191,182 +0.35(+6.56%)
Jan 31, 2023 5.372 5.471 5.313 5.412 131,225 +0.14(+2.62%)
Jan 30, 2023 5.501 5.658 5.264 5.274 146,316 -0.30(-5.31%)
Jan 27, 2023 5.333 5.599 5.323 5.570 153,538 +0.19(+3.48%)
Jan 26, 2023 5.550 5.609 5.333 5.382 109,446 +0.03(+0.55%)
Jan 25, 2023 5.303 5.399 5.130 5.353 82,474 -0.12(-2.16%)
Jan 24, 2023 5.491 5.589 5.422 5.471 338,152 -0.10(-1.77%)
Jan 23, 2023 5.441 5.624 5.313 5.570 224,365 +0.27(+5.02%)
Jan 20, 2023 5.057 5.323 4.958 5.303 84,553 +0.31(+6.11%)
Jan 19, 2023 4.830 5.057 4.771 4.998 172,535 +0.07(+1.40%)
Jan 18, 2023 5.422 5.481 4.929 4.929 188,940 -0.46(-8.59%)
Jan 17, 2023 5.451 5.540 5.225 5.392 253,630 +0.37(+7.47%)
Jan 13, 2023 4.850 5.160 4.761 5.018 147,879 +0.14(+2.83%)
Jan 12, 2023 4.377 4.899 4.239 4.880 116,888 +0.63(+14.85%)
Jan 11, 2023 4.278 4.350 4.130 4.249 95,941 -0.03(-0.69%)
Jan 10, 2023 3.953 4.278 3.935 4.278 254,874 +0.30(+7.43%)
Jan 09, 2023 3.825 4.111 3.825 3.982 133,799 +0.33(+8.89%)
Jan 06, 2023 3.608 3.659 3.450 3.657 55,320 +0.04(+1.09%)
Jan 05, 2023 3.687 3.687 3.480 3.618 74,971 -0.13(-3.42%)
Jan 04, 2023 3.440 3.746 3.416 3.746 81,755 +0.40(+12.09%)
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.