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

Xtant Medical Holdings Inc (NY: XTNT )

0.7500 -0.0011 (-0.15%)
Official Closing 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 (%)
Apr 30, 2021 1.900 1.937 1.815 1.820 188,000 -0.11(-5.70%)
Apr 29, 2021 1.990 2.000 1.870 1.930 87,539 -0.04(-2.03%)
Apr 28, 2021 1.990 2.060 1.930 1.970 74,726 -0.02(-1.01%)
Apr 27, 2021 2.070 2.070 1.965 1.990 119,338 -0.05(-2.45%)
Apr 26, 2021 2.020 2.105 1.970 2.040 166,100 +0.01(+0.49%)
Apr 23, 2021 2.150 2.150 1.960 2.030 114,600 +0.07(+3.57%)
Apr 22, 2021 2.000 2.050 1.920 1.960 114,035 +0.02(+1.03%)
Apr 21, 2021 1.800 2.020 1.800 1.940 145,604 +0.10(+5.43%)
Apr 20, 2021 1.900 1.940 1.820 1.840 122,425 -0.07(-3.66%)
Apr 19, 2021 1.920 1.960 1.810 1.910 282,482 -0.01(-0.52%)
Apr 16, 2021 2.060 2.087 1.820 1.920 585,300 -0.22(-10.28%)
Apr 15, 2021 2.220 2.279 2.100 2.140 209,972 -0.02(-0.93%)
Apr 14, 2021 2.400 2.490 2.160 2.160 784,534 -0.30(-12.20%)
Apr 13, 2021 2.190 2.470 2.120 2.460 1,339,793 +0.14(+6.03%)
Apr 12, 2021 2.210 3.250 2.110 2.320 16,203,076 +0.09(+4.04%)
Apr 09, 2021 2.280 2.310 2.220 2.230 64,000 -0.09(-3.88%)
Apr 08, 2021 2.260 2.400 2.210 2.320 115,855 +0.12(+5.45%)
Apr 07, 2021 2.310 2.420 2.200 2.200 93,516 -0.12(-5.17%)
Apr 06, 2021 2.290 2.450 2.260 2.320 112,188 -0.02(-0.85%)
Apr 05, 2021 2.290 2.340 2.250 2.340 80,661 +0.03(+1.30%)
Apr 01, 2021 2.400 2.427 2.281 2.310 86,800 -0.05(-2.12%)
Mar 31, 2021 2.330 2.510 2.330 2.360 84,746 +0.03(+1.29%)
Mar 30, 2021 2.220 2.350 2.160 2.330 118,743 +0.07(+3.10%)
Mar 29, 2021 2.540 2.540 2.230 2.260 95,262 -0.20(-8.13%)
Mar 26, 2021 2.520 2.600 2.420 2.460 96,300 -0.03(-1.20%)
Mar 25, 2021 2.360 2.540 2.220 2.490 158,399 +0.07(+2.89%)
Mar 24, 2021 2.810 2.870 2.401 2.420 318,594 -0.39(-13.88%)
Mar 23, 2021 2.960 2.980 2.750 2.810 260,760 -0.21(-6.95%)
Mar 22, 2021 3.100 3.600 2.998 3.020 882,227 +0.04(+1.34%)
Mar 19, 2021 2.820 2.980 2.740 2.980 153,700 +0.17(+6.05%)
Mar 18, 2021 2.820 2.950 2.793 2.810 191,296 -0.01(-0.35%)
Mar 17, 2021 2.700 2.900 2.700 2.820 161,961 +0.05(+1.81%)
Mar 16, 2021 2.810 2.963 2.730 2.770 393,191 -0.13(-4.48%)
Mar 15, 2021 2.800 3.020 2.720 2.900 244,631 +0.06(+2.11%)
Mar 12, 2021 2.920 2.920 2.800 2.840 190,300 -0.06(-2.07%)
Mar 11, 2021 2.700 3.050 2.650 2.900 592,799 +0.23(+8.61%)
Mar 10, 2021 2.800 2.870 2.540 2.670 389,582 -0.11(-3.96%)
Mar 09, 2021 2.800 2.870 2.660 2.780 421,702 +0.12(+4.51%)
Mar 08, 2021 2.740 2.830 2.540 2.660 660,514 -0.18(-6.34%)
Mar 05, 2021 3.070 3.070 2.440 2.840 767,400 +0.04(+1.43%)
Mar 04, 2021 3.750 3.950 2.600 2.800 1,736,382 -1.06(-27.46%)
Mar 03, 2021 3.900 4.900 3.800 3.860 3,851,764 +0.01(+0.26%)
Mar 02, 2021 3.710 4.270 3.710 3.850 2,595,236 -0.24(-5.87%)
Mar 01, 2021 3.630 4.780 3.530 4.090 9,393,751 -0.24(-5.54%)
Feb 26, 2021 2.010 6.580 1.965 4.330 218,826,496 +2.40(+124.35%)
Feb 25, 2021 1.860 2.050 1.860 1.930 308,770 +0.03(+1.58%)
Feb 24, 2021 1.700 1.950 1.700 1.900 129,664 +0.16(+9.20%)
Feb 23, 2021 1.830 1.920 1.640 1.740 310,157 -0.34(-16.35%)
Feb 22, 2021 2.060 2.109 2.030 2.080 102,851 -0.04(-1.89%)
Feb 19, 2021 1.990 2.150 1.990 2.120 297,000 +0.04(+1.92%)
Feb 18, 2021 2.290 2.290 2.030 2.080 321,591 -0.21(-9.17%)
Feb 17, 2021 1.960 2.310 1.870 2.290 607,435 +0.33(+16.84%)
Feb 16, 2021 1.950 1.980 1.830 1.960 249,498 +0.04(+2.08%)
Feb 12, 2021 1.790 1.930 1.743 1.920 175,500 +0.10(+5.49%)
Feb 11, 2021 2.000 2.010 1.790 1.820 269,416 -0.17(-8.54%)
Feb 10, 2021 1.900 2.150 1.660 1.990 1,643,513 +0.15(+8.15%)
Feb 09, 2021 1.700 1.910 1.700 1.840 287,623 +0.15(+8.88%)
Feb 08, 2021 1.700 1.760 1.670 1.690 192,687 -0.03(-1.74%)
Feb 05, 2021 1.770 1.770 1.600 1.720 338,300 -0.05(-2.82%)
Feb 04, 2021 1.640 1.800 1.610 1.770 526,903 +0.17(+10.62%)
Feb 03, 2021 1.630 1.670 1.590 1.600 204,180 -0.03(-1.84%)
Feb 02, 2021 1.470 1.650 1.470 1.630 308,113 +0.14(+9.40%)
Feb 01, 2021 1.470 1.490 1.430 1.490 77,643 +0.02(+1.36%)
Jan 29, 2021 1.550 1.550 1.470 1.470 99,700 +0.01(+0.68%)
Jan 28, 2021 1.510 1.510 1.376 1.460 185,415 -0.05(-3.31%)
Jan 27, 2021 1.550 1.620 1.490 1.510 155,099 -0.12(-7.36%)
Jan 26, 2021 1.600 1.630 1.580 1.630 331,877 +0.05(+3.16%)
Jan 25, 2021 1.510 1.600 1.480 1.580 221,477 +0.10(+6.76%)
Jan 22, 2021 1.470 1.550 1.470 1.480 215,200 -0.04(-2.63%)
Jan 21, 2021 1.390 1.560 1.380 1.520 696,452 +0.16(+11.76%)
Jan 20, 2021 1.400 1.440 1.340 1.360 142,270 -0.03(-2.16%)
Jan 19, 2021 1.310 1.400 1.270 1.390 234,644 +0.13(+10.32%)
Jan 15, 2021 1.370 1.380 1.220 1.260 188,200 -0.14(-10.00%)
Jan 14, 2021 1.450 1.480 1.360 1.400 190,078 -0.04(-2.78%)
Jan 13, 2021 1.380 1.460 1.350 1.440 212,641 +0.07(+5.11%)
Jan 12, 2021 1.330 1.400 1.320 1.370 145,813 +0.03(+2.24%)
Jan 11, 2021 1.330 1.400 1.290 1.340 309,181 +0.01(+0.75%)
Jan 08, 2021 1.340 1.344 1.270 1.330 83,500 +0.03(+2.31%)
Jan 07, 2021 1.300 1.340 1.280 1.300 83,638 +0.02(+1.56%)
Jan 06, 2021 1.320 1.350 1.264 1.280 77,289 -0.05(-3.76%)
Jan 05, 2021 1.240 1.350 1.230 1.330 208,829 +0.10(+8.13%)
Jan 04, 2021 1.240 1.249 1.180 1.230 82,828 +0.03(+2.83%)
Dec 31, 2020 1.196 1.196 1.196 105,381 -0.04(-3.54%)
Dec 30, 2020 1.230 1.250 1.210 1.240 105,381 +0.06(+5.08%)
Dec 29, 2020 1.250 1.250 1.170 1.180 296,585 -0.04(-3.28%)
Dec 28, 2020 1.240 1.250 1.200 1.220 113,430 +0.02(+2.09%)
Dec 24, 2020 1.170 1.230 1.170 1.195 39,900 +0.03(+2.14%)
Dec 23, 2020 1.170 1.240 1.140 1.170 201,686 +0.02(+1.74%)
Dec 22, 2020 1.140 1.170 1.140 1.150 98,689 -0.01(-0.86%)
Dec 21, 2020 1.150 1.170 1.130 1.160 105,294 +0.00(+0.00%)
Dec 18, 2020 1.180 1.180 1.150 1.160 129,000 -0.03(-2.52%)
Dec 17, 2020 1.180 1.200 1.160 1.190 79,788 -0.01(-0.83%)
Dec 16, 2020 1.190 1.220 1.160 1.200 117,622 -0.01(-0.83%)
Dec 15, 2020 1.170 1.330 1.170 1.210 622,669 +0.04(+3.42%)
Dec 14, 2020 1.250 1.250 1.160 1.170 199,759 -0.10(-7.87%)
Dec 11, 2020 1.270 1.310 1.210 1.270 361,900 -0.05(-3.79%)
Dec 10, 2020 1.490 1.500 1.285 1.320 516,371 -0.16(-10.81%)
Dec 09, 2020 1.360 1.600 1.270 1.480 1,349,868 +0.18(+13.85%)
Dec 08, 2020 1.280 1.340 1.280 1.300 88,271 +0.02(+1.56%)
Dec 07, 2020 1.300 1.350 1.290 1.280 92,520 -0.01(-0.78%)
Dec 04, 2020 1.320 1.347 1.280 1.290 94,900 +0.00(+0.00%)
Dec 03, 2020 1.350 1.370 1.260 1.290 130,096 +0.03(+2.38%)
Dec 02, 2020 1.250 1.280 1.220 1.260 124,178 +0.00(+0.00%)
Dec 01, 2020 1.210 1.270 1.200 1.260 115,584 +0.06(+5.00%)
Nov 30, 2020 1.190 1.250 1.180 1.200 125,839 -0.04(-3.23%)
Nov 27, 2020 1.250 1.250 1.220 1.240 48,400 +0.05(+4.20%)
Nov 25, 2020 1.200 1.260 1.190 1.190 65,900 -0.03(-2.46%)
Nov 24, 2020 1.190 1.320 1.160 1.220 226,119 -0.01(-0.81%)
Nov 23, 2020 1.280 1.280 1.220 1.230 58,457 -0.06(-4.65%)
Nov 20, 2020 1.290 1.290 1.240 1.290 72,600 +0.00(+0.00%)
Nov 19, 2020 1.280 1.290 1.240 1.290 45,164 +0.00(+0.00%)
Nov 18, 2020 1.260 1.330 1.240 1.290 122,081 +0.03(+2.38%)
Nov 17, 2020 1.230 1.270 1.210 1.260 95,372 +0.00(+0.00%)
Nov 16, 2020 1.360 1.360 1.250 1.260 66,318 +0.00(+0.00%)
Nov 13, 2020 1.270 1.355 1.230 1.260 260,400 -0.02(-1.56%)
Nov 12, 2020 1.150 1.350 1.150 1.280 194,853 +0.12(+10.34%)
Nov 11, 2020 1.210 1.220 1.160 1.160 76,537 -0.01(-0.85%)
Nov 10, 2020 1.100 1.200 1.100 1.170 81,585 +0.05(+4.46%)
Nov 09, 2020 1.110 1.140 1.110 1.120 70,906 +0.01(+0.90%)
Nov 06, 2020 1.140 1.140 1.100 1.110 71,700 -0.04(-3.48%)
Nov 05, 2020 1.100 1.180 1.100 1.150 46,595 +0.03(+2.68%)
Nov 04, 2020 1.140 1.140 1.110 1.120 80,797 -0.03(-2.61%)
Nov 03, 2020 1.110 1.190 1.110 1.150 68,703 +0.03(+2.68%)
Nov 02, 2020 1.240 1.240 1.100 1.120 84,996 -0.04(-3.45%)
Oct 30, 2020 1.260 1.307 1.120 1.160 226,300 -0.20(-14.71%)
Oct 29, 2020 1.300 1.400 1.263 1.360 256,200 +0.08(+6.25%)
Oct 28, 2020 1.380 1.420 1.270 1.280 123,190 -0.15(-10.49%)
Oct 27, 2020 1.390 1.430 1.380 1.430 144,069 +0.00(+0.00%)
Oct 26, 2020 1.410 1.440 1.390 1.430 99,995 +0.03(+2.14%)
Oct 23, 2020 1.310 1.430 1.310 1.400 172,100 -0.06(-4.11%)
Oct 22, 2020 1.360 1.500 1.360 1.460 139,203 +0.06(+4.29%)
Oct 21, 2020 1.460 1.490 1.370 1.400 159,371 -0.10(-6.67%)
Oct 20, 2020 1.540 1.590 1.470 1.500 299,749 -0.07(-4.46%)
Oct 19, 2020 1.640 1.650 1.520 1.570 305,136 -0.06(-3.68%)
Oct 16, 2020 1.540 1.630 1.530 1.630 260,800 +0.04(+2.52%)
Oct 15, 2020 1.450 1.590 1.450 1.590 255,157 +0.09(+6.00%)
Oct 14, 2020 1.570 1.570 1.450 1.500 314,298 -0.05(-3.23%)
Oct 13, 2020 1.390 1.560 1.390 1.550 450,657 +0.11(+7.75%)
Oct 12, 2020 1.340 1.450 1.340 1.438 428,652 +0.11(+8.16%)
Oct 09, 2020 1.300 1.410 1.300 1.330 696,500 +0.02(+1.53%)
Oct 08, 2020 1.270 1.340 1.250 1.310 668,813 +0.01(+0.77%)
Oct 07, 2020 1.420 1.510 1.260 1.300 1,869,894 -0.23(-15.03%)
Oct 06, 2020 1.950 2.280 1.500 1.530 17,882,396 -0.77(-33.48%)
Oct 05, 2020 1.370 1.520 1.240 2.300 6,536,092 +0.73(+46.50%)
Oct 02, 2020 2.250 2.500 1.340 1.570 112,349,600 +0.75(+91.46%)
Oct 01, 2020 0.8700 0.8800 0.8100 0.8200 2,240,825 -0.00(-0.45%)
Sep 30, 2020 0.8489 0.8489 0.8007 0.8237 109,691 +0.03(+4.27%)
Sep 29, 2020 0.7600 0.8100 0.7600 0.7900 40,924 -0.01(-1.13%)
Sep 28, 2020 0.7980 0.8000 0.7400 0.7990 40,153 +0.04(+5.13%)
Sep 25, 2020 0.7409 0.8000 0.7409 0.7600 68,500 -0.04(-4.95%)
Sep 24, 2020 0.7900 0.8209 0.7100 0.7996 83,815 +0.00(+0.08%)
Sep 23, 2020 0.7900 0.8273 0.7848 0.7990 38,283 -0.01(-0.81%)
Sep 22, 2020 0.8200 0.8480 0.7900 0.8055 29,821 -0.02(-2.15%)
Sep 21, 2020 0.8911 0.8911 0.8201 0.8232 34,649 -0.03(-3.00%)
Sep 18, 2020 0.8808 0.9000 0.8487 0.8487 52,600 -0.05(-5.70%)
Sep 17, 2020 0.8600 0.9000 0.8452 0.9000 50,204 +0.04(+4.65%)
Sep 16, 2020 0.9000 0.9000 0.8520 0.8600 77,329 -0.04(-4.42%)
Sep 15, 2020 0.8537 0.9000 0.8400 0.8998 52,955 +0.02(+2.45%)
Sep 14, 2020 0.8537 0.8913 0.8500 0.8783 153,910 +0.00(+0.29%)
Sep 11, 2020 0.8250 0.8900 0.8110 0.8758 134,100 +0.05(+5.52%)
Sep 10, 2020 0.8000 0.8800 0.7900 0.8300 64,809 +0.05(+6.41%)
Sep 09, 2020 0.7800 0.7900 0.7500 0.7800 83,952 +0.00(+0.13%)
Sep 08, 2020 0.7808 0.7900 0.7625 0.7790 59,112 -0.02(-2.32%)
Sep 04, 2020 0.8400 0.8700 0.7500 0.7975 182,200 -0.07(-8.33%)
Sep 03, 2020 0.8700 0.9143 0.8600 0.8700 53,103 +0.00(+0.33%)
Sep 02, 2020 0.9369 0.9700 0.8404 0.8671 143,228 -0.07(-7.56%)
Sep 01, 2020 0.9500 0.9841 0.9120 0.9380 114,341 -0.02(-1.69%)
Aug 31, 2020 0.9400 1.010 0.9400 0.9541 256,660 +0.03(+3.21%)
Aug 28, 2020 0.9470 0.9900 0.9244 0.9244 273,500 -0.02(-2.49%)
Aug 27, 2020 0.9946 1.010 0.9400 0.9480 260,179 -0.04(-4.24%)
Aug 26, 2020 1.000 1.050 0.9600 0.9900 237,383 -0.09(-8.33%)
Aug 25, 2020 1.020 1.090 1.020 1.080 584,141 +0.04(+3.85%)
Aug 24, 2020 1.320 1.330 0.9500 1.040 5,983,099 +0.12(+13.23%)
Aug 21, 2020 0.9400 0.9550 0.8928 0.9185 95,800 -0.01(-1.52%)
Aug 20, 2020 0.8600 0.9596 0.8600 0.9327 135,889 +0.02(+2.38%)
Aug 19, 2020 0.9700 1.020 0.8000 0.9110 351,981 -0.06(-6.08%)
Aug 18, 2020 1.070 1.100 0.9500 0.9700 362,457 -0.14(-12.61%)
Aug 17, 2020 1.140 1.150 1.070 1.110 197,619 -0.02(-1.77%)
Aug 14, 2020 1.220 1.250 1.091 1.130 276,900 -0.10(-8.13%)
Aug 13, 2020 1.260 1.400 1.220 1.230 346,946 -0.08(-6.11%)
Aug 12, 2020 1.460 1.600 1.250 1.310 742,709 -0.29(-18.12%)
Aug 11, 2020 1.260 1.670 1.220 1.600 2,507,584 +0.13(+8.84%)
Aug 10, 2020 1.130 2.870 1.100 1.470 45,590,300 +0.36(+32.43%)
Aug 07, 2020 1.100 1.180 1.060 1.110 147,300 +0.03(+2.78%)
Aug 06, 2020 1.080 1.090 1.040 1.080 57,273 +0.01(+0.93%)
Aug 05, 2020 1.050 1.090 1.050 1.070 75,609 +0.03(+2.88%)
Aug 04, 2020 1.080 1.080 1.010 1.040 244,586 -0.16(-13.33%)
Aug 03, 2020 1.080 1.230 1.070 1.200 269,991 +0.13(+12.15%)
Jul 31, 2020 1.140 1.140 1.060 1.070 76,800 +0.02(+1.90%)
Jul 30, 2020 1.020 1.100 1.010 1.050 36,343 +0.03(+2.94%)
Jul 29, 2020 1.050 1.100 1.010 1.020 86,349 -0.08(-7.07%)
Jul 28, 2020 1.040 1.130 1.022 1.098 59,745 +0.07(+6.56%)
Jul 27, 2020 1.060 1.100 1.020 1.030 58,139 -0.06(-5.50%)
Jul 24, 2020 1.120 1.140 1.010 1.090 123,500 -0.04(-3.55%)
Jul 23, 2020 1.200 1.280 1.110 1.130 291,521 -0.02(-1.74%)
Jul 22, 2020 1.040 1.190 1.040 1.150 325,798 +0.15(+15.58%)
Jul 21, 2020 1.020 1.030 0.9807 0.9950 80,369 -0.02(-2.44%)
Jul 20, 2020 1.080 1.080 0.9500 1.020 223,720 -0.10(-8.94%)
Jul 17, 2020 0.9200 1.240 0.9024 1.120 743,900 +0.22(+24.11%)
Jul 16, 2020 0.9200 0.9200 0.8800 0.9024 31,775 +0.00(+0.27%)
Jul 15, 2020 0.8700 0.9100 0.8700 0.9000 55,775 +0.03(+2.86%)
Jul 14, 2020 0.9201 0.9300 0.8700 0.8750 58,161 -0.05(-5.90%)
Jul 13, 2020 0.9300 0.9800 0.9160 0.9299 59,271 -0.02(-2.11%)
Jul 10, 2020 0.9400 0.9500 0.9300 0.9499 40,500 +0.01(+1.05%)
Jul 09, 2020 0.9400 0.9900 0.9200 0.9400 41,041 -0.01(-0.89%)
Jul 08, 2020 1.000 1.000 0.9201 0.9484 21,736 -0.02(-2.14%)
Jul 07, 2020 0.9500 0.9999 0.9500 0.9691 19,023 -0.01(-1.33%)
Jul 06, 2020 1.000 1.020 0.9700 0.9822 42,257 +0.01(+1.26%)
Jul 02, 2020 1.070 1.070 0.9600 0.9700 71,100 -0.01(-1.02%)
Jul 01, 2020 0.9900 1.050 0.9100 0.9800 72,262 +0.08(+8.89%)
Jun 30, 2020 1.020 1.020 0.9000 0.9000 107,584 -0.10(-9.57%)
Jun 29, 2020 0.9600 1.020 0.9600 0.9952 42,940 +0.04(+3.67%)
Jun 26, 2020 0.9503 0.9898 0.9503 0.9600 49,100 -0.03(-3.03%)
Jun 25, 2020 1.000 1.020 0.9500 0.9900 35,947 -0.04(-3.88%)
Jun 24, 2020 1.030 1.050 0.9800 1.030 86,107 -0.01(-0.96%)
Jun 23, 2020 1.000 1.045 1.000 1.040 63,993 +0.05(+5.05%)
Jun 22, 2020 1.060 1.060 0.9800 0.9900 93,223 -0.11(-10.00%)
Jun 19, 2020 0.9921 1.100 0.9921 1.100 93,300 +0.04(+3.77%)
Jun 18, 2020 1.020 1.060 1.010 1.060 35,737 +0.00(+0.00%)
Jun 17, 2020 1.010 1.100 1.010 1.060 44,087 +0.00(+0.00%)
Jun 16, 2020 1.010 1.070 1.010 1.060 81,917 +0.09(+9.28%)
Jun 15, 2020 0.9600 1.010 0.9300 0.9700 253,011 -0.12(-11.01%)
Jun 12, 2020 1.160 1.220 1.070 1.090 128,900 -0.10(-8.40%)
Jun 11, 2020 1.200 1.210 1.130 1.190 153,888 -0.07(-5.56%)
Jun 10, 2020 1.220 1.280 1.220 1.260 206,397 +0.03(+2.44%)
Jun 09, 2020 1.200 1.280 1.180 1.230 118,203 -0.07(-5.38%)
Jun 08, 2020 1.240 1.300 1.170 1.300 184,758 +0.02(+1.56%)
Jun 05, 2020 1.380 1.380 1.200 1.280 163,900 -0.05(-3.76%)
Jun 04, 2020 1.150 1.430 1.132 1.330 580,619 +0.13(+10.83%)
Jun 03, 2020 1.180 1.210 1.160 1.200 139,646 +0.00(+0.00%)
Jun 02, 2020 1.190 1.240 1.150 1.200 138,674 -0.04(-3.23%)
Jun 01, 2020 1.150 1.320 1.150 1.240 253,743 +0.01(+0.81%)
May 29, 2020 1.220 1.300 1.160 1.230 217,800 -0.09(-6.82%)
May 28, 2020 1.370 1.460 1.240 1.320 402,620 -0.15(-10.20%)
May 27, 2020 1.340 1.560 1.250 1.470 749,591 +0.06(+4.26%)
May 26, 2020 1.570 1.570 1.380 1.410 742,614 -0.14(-9.03%)
May 22, 2020 1.590 1.630 1.350 1.550 2,286,900 -0.19(-10.92%)
May 21, 2020 2.770 3.500 1.520 1.740 32,022,192 +1.07(+159.70%)
May 20, 2020 0.6300 0.6800 0.6300 0.6700 882,091 +0.04(+6.35%)
May 19, 2020 0.6875 0.6875 0.6290 0.6300 159,676 -0.04(-5.26%)
May 18, 2020 0.6700 0.6725 0.6400 0.6650 40,177 +0.03(+4.71%)
May 15, 2020 0.6500 0.7182 0.6351 0.6351 30,600 -0.02(-3.63%)
May 14, 2020 0.6910 0.6910 0.6300 0.6590 70,511 -0.00(-0.15%)
May 13, 2020 0.6800 0.6900 0.6500 0.6600 53,296 -0.03(-4.67%)
May 12, 2020 0.6500 0.7000 0.6500 0.6923 49,078 +0.01(+1.81%)
May 11, 2020 0.7000 0.7147 0.6500 0.6800 67,566 -0.02(-2.86%)
May 08, 2020 0.7100 0.7199 0.6601 0.7000 82,400 -0.01(-1.41%)
May 07, 2020 0.7000 0.7200 0.6700 0.7100 116,952 -0.01(-1.18%)
May 06, 2020 0.7560 0.7560 0.7000 0.7185 88,787 -0.00(-0.21%)
May 05, 2020 0.7700 0.7800 0.7000 0.7200 86,460 -0.02(-2.72%)
May 04, 2020 0.7800 0.7800 0.7400 0.7401 31,687 +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.