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

Ese Entertainment Inc (OP: ENTEF )

0.0853 +0.0035 (+4.28%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 23, 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 29, 2022 0.7340 0.7340 0.7126 0.7175 2,989 -0.02(-2.25%)
Apr 28, 2022 0.7350 0.7350 0.7340 0.7340 1,245 -0.00(-0.16%)
Apr 27, 2022 0.7350 0.7529 0.7273 0.7352 6,660 +0.01(+0.75%)
Apr 26, 2022 0.7384 0.7607 0.7297 0.7297 5,725 -0.04(-4.61%)
Apr 25, 2022 0.7703 0.7796 0.7518 0.7650 7,752 +0.03(+3.95%)
Apr 22, 2022 0.7370 0.7378 0.7358 0.7359 3,459 +0.01(+0.70%)
Apr 21, 2022 0.7374 0.7613 0.7260 0.7308 30,912 +0.00(+0.11%)
Apr 20, 2022 0.7272 0.7300 0.7200 0.7300 28,929 +0.04(+6.57%)
Apr 19, 2022 0.6631 0.6850 0.6630 0.6850 20,325 +0.02(+2.24%)
Apr 18, 2022 0.6500 0.6700 0.6500 0.6700 44,580 +0.01(+2.26%)
Apr 14, 2022 0.6621 0.6748 0.6500 0.6552 29,494 -0.04(-5.75%)
Apr 13, 2022 0.7200 0.7200 0.6748 0.6952 80,830 -0.02(-3.44%)
Apr 12, 2022 0.7200 0.7389 0.7200 0.7200 3,239 -0.01(-0.81%)
Apr 11, 2022 0.7400 0.7400 0.7200 0.7259 4,824 +0.01(+0.82%)
Apr 08, 2022 0.7406 0.7583 0.7200 0.7200 19,834 -0.04(-5.24%)
Apr 07, 2022 0.7645 0.7645 0.7598 0.7598 2,266 +0.01(+1.31%)
Apr 06, 2022 0.7634 0.7634 0.7500 0.7500 2,850 -0.04(-5.16%)
Apr 05, 2022 0.7950 0.7950 0.7758 0.7908 2,464 +0.02(+3.17%)
Apr 04, 2022 0.7710 0.8049 0.7660 0.7665 10,072 -0.00(-0.05%)
Apr 01, 2022 0.7500 0.7714 0.7500 0.7669 12,414 -0.00(-0.40%)
Mar 31, 2022 0.7797 0.7818 0.7609 0.7700 17,753 -0.01(-0.66%)
Mar 30, 2022 0.7687 0.7805 0.7687 0.7751 3,795 +0.01(+1.68%)
Mar 29, 2022 0.7789 0.7789 0.7617 0.7623 8,210 -0.04(-5.01%)
Mar 28, 2022 0.8025 0.8025 0.7625 0.8025 2,305 -0.00(-0.45%)
Mar 25, 2022 0.8039 0.8061 0.7781 0.8061 16,150 +0.03(+3.57%)
Mar 24, 2022 0.8635 0.8655 0.7783 0.7783 39,362 -0.08(-9.05%)
Mar 23, 2022 0.8129 0.8573 0.8097 0.8557 10,660 +0.04(+4.35%)
Mar 22, 2022 0.7800 0.8400 0.7650 0.8200 44,673 +0.09(+12.82%)
Mar 21, 2022 0.7180 0.7512 0.7010 0.7268 21,983 -0.02(-3.24%)
Mar 18, 2022 0.7428 0.7736 0.7428 0.7511 14,085 +0.01(+1.86%)
Mar 17, 2022 0.7509 0.7532 0.7374 0.7374 9,225 -0.01(-0.78%)
Mar 16, 2022 0.7354 0.7500 0.7117 0.7432 1,867 +0.03(+3.77%)
Mar 15, 2022 0.7320 0.7372 0.7005 0.7162 28,574 -0.02(-2.58%)
Mar 14, 2022 0.7714 0.7765 0.7352 0.7352 33,499 -0.04(-5.55%)
Mar 11, 2022 0.7600 0.7784 0.7440 0.7784 17,368 +0.03(+4.48%)
Mar 10, 2022 0.7578 0.7578 0.7390 0.7450 49,456 -0.01(-0.67%)
Mar 09, 2022 0.7390 0.7754 0.7390 0.7500 47,352 +0.00(+0.00%)
Mar 08, 2022 0.7588 0.7763 0.7350 0.7500 17,512 +0.02(+2.87%)
Mar 07, 2022 0.8000 0.8000 0.7291 0.7291 30,581 -0.08(-10.41%)
Mar 04, 2022 0.8304 0.8597 0.7903 0.8138 87,574 -0.00(-0.02%)
Mar 03, 2022 0.8556 0.8556 0.8140 0.8140 13,219 -0.04(-4.24%)
Mar 02, 2022 0.8910 0.8910 0.8372 0.8500 19,603 +0.01(+1.19%)
Mar 01, 2022 0.8500 0.8631 0.8341 0.8400 16,298 -0.02(-2.02%)
Feb 28, 2022 0.8706 0.8711 0.8502 0.8573 5,137 -0.02(-2.36%)
Feb 25, 2022 0.8974 0.8940 0.8652 0.8780 31,496 -0.03(-3.28%)
Feb 24, 2022 0.7980 0.9120 0.7038 0.9078 82,255 +0.03(+3.71%)
Feb 23, 2022 0.9330 0.9330 0.8591 0.8753 15,348 -0.02(-2.20%)
Feb 22, 2022 0.8843 0.9200 0.8600 0.8950 35,524 -0.04(-4.61%)
Feb 18, 2022 0.9383 0 -0.04(-4.38%)
Feb 17, 2022 1.010 1.010 0.9100 0.9813 33,714 +0.01(+1.50%)
Feb 16, 2022 0.9200 0.9668 0.9109 0.9668 39,581 +0.03(+2.97%)
Feb 15, 2022 0.9393 0.9967 0.9200 0.9389 35,918 +0.00(+0.03%)
Feb 14, 2022 0.9150 0.9442 0.9000 0.9386 14,464 -0.01(-0.76%)
Feb 11, 2022 0.9554 1.030 0.9374 0.9458 26,101 -0.01(-1.48%)
Feb 10, 2022 1.020 1.020 0.9450 0.9600 44,915 +0.00(+0.00%)
Feb 09, 2022 0.9560 0.9800 0.9449 0.9600 35,783 +0.00(+0.41%)
Feb 08, 2022 0.9800 0.9890 0.9476 0.9561 57,313 -0.05(-4.62%)
Feb 07, 2022 1.030 1.030 0.9700 1.002 20,343 +0.03(+3.34%)
Feb 04, 2022 0.9944 1.040 0.9700 0.9700 28,971 -0.03(-2.75%)
Feb 03, 2022 1.052 0.9800 0.9974 51,539 -0.06(-5.91%)
Feb 02, 2022 1.130 1.133 1.060 1.060 39,332 -0.03(-2.75%)
Feb 01, 2022 1.022 1.090 1.020 1.090 57,405 +0.09(+8.84%)
Jan 31, 2022 1.003 1.050 1.002 26,347 -0.01(-0.83%)
Jan 28, 2022 1.013 1.013 0.9700 1.010 13,504 +0.00(+0.10%)
Jan 27, 2022 1.129 1.130 0.9864 1.009 13,105 -0.01(-1.09%)
Jan 26, 2022 0.9699 1.050 0.9699 1.020 43,222 +0.05(+4.94%)
Jan 25, 2022 0.8900 0.9980 0.8750 0.9720 42,064 +0.08(+9.55%)
Jan 24, 2022 0.8560 0.9100 0.7900 0.8873 171,155 -0.03(-3.55%)
Jan 21, 2022 0.9971 0.9971 0.9000 0.9200 62,437 -0.08(-7.73%)
Jan 20, 2022 1.020 1.031 0.9971 0.9971 25,813 -0.03(-3.24%)
Jan 19, 2022 1.070 1.070 1.006 1.030 50,885 -0.07(-6.32%)
Jan 18, 2022 1.130 1.167 1.050 1.100 56,255 -0.09(-7.56%)
Jan 14, 2022 1.190 0 -0.00(-0.30%)
Jan 13, 2022 1.235 1.260 1.194 1.194 22,964 -0.04(-2.88%)
Jan 12, 2022 1.190 1.229 1.151 1.229 37,516 +0.08(+6.87%)
Jan 11, 2022 1.157 1.160 1.130 1.150 12,052 +0.04(+3.60%)
Jan 10, 2022 1.153 1.153 1.086 1.110 28,683 -0.04(-3.31%)
Jan 07, 2022 1.122 1.148 1.100 1.148 39,611 +0.04(+3.15%)
Jan 06, 2022 1.130 1.130 1.100 1.113 35,455 +0.01(+1.17%)
Jan 05, 2022 1.100 1.130 1.100 1.100 19,476 +0.00(+0.00%)
Jan 04, 2022 1.050 1.130 1.040 1.100 10,340 +0.07(+6.80%)
Jan 03, 2022 1.010 1.030 0.9504 1.030 16,960 +0.02(+1.98%)
Dec 31, 2021 1.000 1.030 1.000 1.010 72,189 +0.02(+2.02%)
Dec 30, 2021 1.010 1.020 0.9800 0.9900 23,823 -0.01(-0.80%)
Dec 29, 2021 1.010 1.040 0.9899 0.9980 59,137 -0.01(-1.20%)
Dec 28, 2021 1.070 1.070 0.9915 1.010 40,110 -0.04(-3.80%)
Dec 27, 2021 1.001 1.160 1.001 1.050 61,481 +0.04(+3.96%)
Dec 23, 2021 1.024 1.030 1.010 1.010 26,748 +0.00(+0.00%)
Dec 22, 2021 1.030 1.040 0.9704 1.010 57,347 -0.02(-1.94%)
Dec 21, 2021 1.110 1.110 0.9900 1.030 41,393 +0.05(+5.22%)
Dec 20, 2021 0.9400 0.9800 0.9101 0.9789 75,479 +0.05(+5.44%)
Dec 17, 2021 1.000 1.030 0.9050 0.9284 266,654 -0.08(-7.81%)
Dec 16, 2021 0.9637 1.100 0.9489 1.007 78,681 +0.07(+6.98%)
Dec 15, 2021 1.030 1.030 0.9000 0.9414 79,408 -0.09(-8.60%)
Dec 14, 2021 1.090 1.120 0.9905 1.030 123,650 -0.08(-7.45%)
Dec 13, 2021 1.180 1.199 1.094 1.113 65,709 -0.07(-5.68%)
Dec 10, 2021 1.235 1.268 1.180 1.180 45,927 -0.06(-4.85%)
Dec 09, 2021 1.240 1.262 1.230 1.240 54,228 +0.00(+0.00%)
Dec 08, 2021 1.320 1.320 1.238 1.240 35,488 -0.05(-3.88%)
Dec 07, 2021 1.250 1.320 1.250 1.290 77,198 +0.05(+4.03%)
Dec 06, 2021 1.213 1.258 1.200 1.240 59,183 +0.04(+3.64%)
Dec 03, 2021 1.280 1.280 1.180 1.196 189,458 -0.06(-5.04%)
Dec 02, 2021 1.230 1.280 1.174 1.260 80,323 +0.05(+4.13%)
Dec 01, 2021 1.260 1.319 1.200 1.210 88,242 -0.01(-0.49%)
Nov 30, 2021 1.120 1.253 1.098 1.216 239,311 +0.01(+0.50%)
Nov 29, 2021 1.200 1.250 1.160 1.210 56,058 +0.01(+0.83%)
Nov 26, 2021 1.238 1.246 1.140 1.200 90,957 -0.05(-4.00%)
Nov 24, 2021 1.184 1.258 1.130 1.250 69,353 +0.08(+6.84%)
Nov 23, 2021 1.060 1.170 1.060 1.170 49,099 +0.03(+2.63%)
Nov 22, 2021 1.146 1.203 1.140 1.140 109,950 +0.03(+2.25%)
Nov 19, 2021 1.101 1.140 1.060 1.115 168,893 +0.00(+0.44%)
Nov 18, 2021 1.149 1.110 1.090 1.110 82,545 -0.03(-2.63%)
Nov 17, 2021 1.126 1.215 1.117 1.140 78,407 +0.04(+3.64%)
Nov 16, 2021 1.049 1.126 1.030 1.100 78,885 +0.04(+3.77%)
Nov 15, 2021 1.090 1.094 1.034 1.060 40,031 +0.01(+0.95%)
Nov 12, 2021 1.117 1.120 1.040 1.050 148,545 -0.07(-6.25%)
Nov 11, 2021 1.100 1.200 1.100 1.120 81,933 -0.03(-2.39%)
Nov 10, 2021 1.175 1.147 61,436 -0.05(-3.81%)
Nov 09, 2021 1.250 1.266 1.160 1.193 64,642 -0.05(-3.81%)
Nov 08, 2021 1.271 1.300 1.240 1.240 53,649 -0.04(-3.11%)
Nov 05, 2021 1.260 1.310 1.210 1.280 52,091 +0.05(+4.06%)
Nov 04, 2021 1.298 1.304 1.227 1.230 70,573 -0.04(-3.15%)
Nov 03, 2021 1.420 1.420 1.234 1.270 65,032 -0.06(-4.51%)
Nov 02, 2021 1.250 1.426 1.250 1.330 227,866 +0.10(+8.13%)
Nov 01, 2021 1.150 1.270 1.240 1.230 195,957 +0.03(+2.83%)
Oct 29, 2021 1.020 1.200 1.020 1.196 93,464 +0.15(+13.92%)
Oct 28, 2021 1.036 1.060 1.020 1.050 76,570 +0.04(+3.96%)
Oct 27, 2021 0.9463 1.030 0.9368 1.010 102,450 +0.08(+8.44%)
Oct 26, 2021 0.9500 0.9260 0.9314 66,424 -0.00(-0.21%)
Oct 25, 2021 0.9400 0.9659 0.9334 0.9334 68,675 +0.01(+1.02%)
Oct 22, 2021 0.9432 0.9432 0.9000 0.9240 52,451 -0.01(-1.50%)
Oct 21, 2021 0.9632 0.9783 0.9326 0.9381 14,989 -0.01(-0.67%)
Oct 20, 2021 0.9349 0.9589 0.9300 0.9444 20,450 +0.01(+1.55%)
Oct 19, 2021 0.9250 0.9337 0.9250 0.9300 34,651 +0.02(+2.12%)
Oct 18, 2021 0.9252 0.9322 0.9000 0.9107 9,953 -0.00(-0.54%)
Oct 15, 2021 0.9338 0.9475 0.9000 0.9156 24,754 -0.01(-1.55%)
Oct 14, 2021 0.9364 0.9591 0.9300 0.9300 28,441 -0.00(-0.28%)
Oct 13, 2021 0.9114 0.9418 0.8995 0.9326 18,154 +0.03(+3.19%)
Oct 12, 2021 0.9490 0.9896 0.9038 0.9038 85,709 -0.03(-2.82%)
Oct 11, 2021 1.100 1.100 0.9000 0.9300 38,671 -0.05(-5.27%)
Oct 08, 2021 0.9220 1.010 0.8844 0.9817 61,513 +0.09(+10.30%)
Oct 07, 2021 0.9346 0.9346 0.8806 0.8900 121,896 -0.01(-1.58%)
Oct 06, 2021 0.9499 0.9530 0.8900 0.9043 92,258 -0.05(-5.21%)
Oct 05, 2021 0.9900 0.9921 0.9438 0.9540 163,002 -0.05(-4.50%)
Oct 04, 2021 1.014 1.040 0.9665 0.9990 110,363 -0.03(-3.01%)
Oct 01, 2021 1.040 1.070 0.9945 1.030 88,390 -0.02(-1.90%)
Sep 30, 2021 1.070 1.090 1.030 1.050 84,321 -0.01(-0.75%)
Sep 29, 2021 1.069 1.100 1.020 1.058 106,718 +0.07(+6.87%)
Sep 28, 2021 1.150 1.150 0.9899 0.9899 133,784 -0.11(-10.01%)
Sep 27, 2021 1.070 1.150 1.050 1.100 341,949 +0.03(+2.80%)
Sep 24, 2021 1.020 1.070 0.9500 1.070 171,076 +0.07(+7.00%)
Sep 23, 2021 0.8275 1.000 0.8107 1.000 94,460 +0.21(+26.14%)
Sep 22, 2021 0.7580 0.8090 0.7580 0.7928 32,201 -0.01(-1.69%)
Sep 21, 2021 0.7833 0.8130 0.7775 0.8064 95,090 +0.03(+4.00%)
Sep 20, 2021 0.8000 0.8472 0.7552 0.7754 146,907 +0.00(+0.44%)
Sep 17, 2021 0.7749 0.8000 0.7601 0.7720 18,430 +0.01(+0.95%)
Sep 16, 2021 0.7941 0.7941 0.7500 0.7647 9,943 -0.03(-4.15%)
Sep 15, 2021 0.8017 0.8355 0.7801 0.7978 31,870 +0.01(+1.17%)
Sep 14, 2021 0.7815 0.7895 0.7548 0.7886 30,007 -0.00(-0.18%)
Sep 13, 2021 0.8150 0.8150 0.7900 0.7900 13,309 -0.01(-1.41%)
Sep 10, 2021 0.8258 0.8258 0.7892 0.8013 26,173 +0.01(+0.84%)
Sep 09, 2021 0.7942 0.8036 0.7882 0.7946 23,972 +0.00(+0.51%)
Sep 08, 2021 0.8268 0.8300 0.7847 0.7906 10,892 -0.01(-1.48%)
Sep 07, 2021 0.7967 0.8480 0.7967 0.8025 21,432 -0.01(-0.68%)
Sep 03, 2021 0.8242 0.8249 0.7969 0.8080 44,490 -0.00(-0.43%)
Sep 02, 2021 0.8055 0.8217 0.7960 0.8115 22,134 +0.02(+2.98%)
Sep 01, 2021 0.8040 0.8045 0.7859 0.7880 8,628 -0.01(-1.40%)
Aug 31, 2021 0.8000 0.8045 0.7787 0.7992 11,397 +0.00(+0.11%)
Aug 30, 2021 0.8150 0.8283 0.7755 0.7983 52,909 -0.01(-1.07%)
Aug 27, 2021 0.8140 0.8247 0.8024 0.8069 16,834 -0.01(-0.74%)
Aug 26, 2021 0.8532 0.8675 0.7954 0.8129 24,355 -0.04(-4.47%)
Aug 25, 2021 0.7968 0.8610 0.7968 0.8509 51,110 +0.06(+7.02%)
Aug 24, 2021 0.7869 0.8236 0.7764 0.7951 12,906 +0.02(+1.94%)
Aug 23, 2021 0.8526 0.8526 0.7499 0.7800 23,717 +0.04(+5.21%)
Aug 20, 2021 0.7394 0.7435 0.7292 0.7414 14,957 +0.00(+0.42%)
Aug 19, 2021 0.7809 0.7809 0.7383 0.7383 29,689 -0.06(-7.71%)
Aug 18, 2021 0.7850 0.8200 0.7850 0.8000 31,518 -0.02(-2.44%)
Aug 17, 2021 0.8340 0.8940 0.8000 0.8200 22,253 -0.02(-1.81%)
Aug 16, 2021 0.8470 0.8871 0.8240 0.8351 20,321 -0.02(-2.60%)
Aug 13, 2021 0.8822 0.8822 0.8178 0.8574 44,575 -0.04(-4.25%)
Aug 12, 2021 0.9230 0.9230 0.8809 0.8955 32,233 -0.02(-2.40%)
Aug 11, 2021 0.9482 0.9482 0.9175 0.9175 7,883 -0.04(-3.86%)
Aug 10, 2021 0.9508 0.9562 0.9395 0.9543 20,437 +0.00(+0.17%)
Aug 09, 2021 0.9539 0.9751 0.9492 0.9527 14,640 -0.05(-4.57%)
Aug 06, 2021 1.000 1.000 0.9872 0.9983 24,055 +0.05(+4.89%)
Aug 05, 2021 0.9800 0.9844 0.9518 0.9518 12,059 +0.01(+0.79%)
Aug 04, 2021 0.9789 0.9858 0.9435 0.9443 42,940 -0.01(-0.60%)
Aug 03, 2021 0.9700 0.9702 0.9429 0.9500 54,780 -0.03(-2.56%)
Aug 02, 2021 0.9750 0.9750 0.9500 0.9750 6,184 -0.01(-1.27%)
Jul 30, 2021 0.9686 1.000 0.9646 0.9875 24,757 +0.00(+0.37%)
Jul 29, 2021 0.9701 0.9930 0.9701 0.9839 7,462 +0.02(+2.44%)
Jul 28, 2021 0.9803 0.9904 0.9577 0.9605 5,471 -0.02(-1.99%)
Jul 27, 2021 0.9810 0.9875 0.9800 0.9800 889 -0.00(-0.36%)
Jul 26, 2021 0.9647 1.020 0.9647 0.9835 12,164 +0.03(+3.58%)
Jul 23, 2021 1.002 1.002 0.9470 0.9495 20,638 -0.05(-5.05%)
Jul 22, 2021 0.9385 1.039 0.9385 1.000 14,347 +0.06(+6.75%)
Jul 21, 2021 0.9461 0.9931 0.9235 0.9368 18,628 -0.02(-1.76%)
Jul 20, 2021 0.9858 0.9900 0.9426 0.9536 35,176 -0.02(-1.60%)
Jul 19, 2021 0.9944 0.9944 0.9377 0.9691 134,890 -0.07(-6.87%)
Jul 16, 2021 1.004 1.041 0.9915 1.041 8,190 +0.04(+4.06%)
Jul 15, 2021 1.000 1.010 0.9700 1.000 14,683 +0.00(+0.00%)
Jul 14, 2021 1.090 1.100 1.000 1.000 96,896 -0.09(-8.26%)
Jul 13, 2021 1.130 1.144 1.090 1.090 13,517 -0.04(-3.54%)
Jul 12, 2021 1.180 1.180 1.130 1.130 14,702 -0.04(-3.42%)
Jul 09, 2021 1.050 1.190 1.050 1.170 47,088 +0.06(+5.41%)
Jul 08, 2021 1.070 1.120 1.050 1.110 149,013 -0.04(-3.48%)
Jul 07, 2021 1.199 1.199 1.129 1.150 26,667 -0.06(-5.12%)
Jul 06, 2021 1.190 1.230 1.160 1.212 14,353 -0.02(-1.50%)
Jul 02, 2021 1.119 1.250 1.100 1.231 10,684 +0.02(+1.70%)
Jul 01, 2021 1.110 1.210 1.100 1.210 12,684 +0.09(+8.04%)
Jun 30, 2021 1.163 1.190 1.120 1.120 39,291 -0.06(-5.08%)
Jun 29, 2021 1.260 1.260 1.170 1.180 22,225 -0.09(-7.09%)
Jun 28, 2021 1.150 1.290 1.120 1.270 72,242 +0.15(+13.39%)
Jun 25, 2021 1.000 1.120 1.000 1.120 21,698 +0.06(+5.66%)
Jun 24, 2021 1.070 1.083 1.060 1.060 7,484 -0.01(-0.94%)
Jun 23, 2021 1.079 1.100 1.020 1.070 66,701 +0.04(+3.95%)
Jun 22, 2021 1.070 1.087 1.010 1.029 55,765 -0.04(-3.79%)
Jun 21, 2021 1.080 1.090 1.070 1.070 18,294 -0.04(-3.60%)
Jun 18, 2021 1.150 1.150 1.080 1.110 21,834 -0.00(-0.26%)
Jun 17, 2021 1.081 1.140 1.080 1.113 78,011 +0.01(+1.17%)
Jun 16, 2021 1.073 1.110 1.070 1.100 23,624 +0.01(+0.92%)
Jun 15, 2021 1.100 1.110 1.070 1.090 62,956 -0.01(-1.36%)
Jun 14, 2021 1.130 1.130 1.080 1.105 23,598 -0.01(-0.90%)
Jun 11, 2021 1.134 1.134 1.100 1.115 35,937 -0.01(-1.33%)
Jun 10, 2021 1.110 1.133 1.100 1.130 45,180 +0.00(+0.05%)
Jun 09, 2021 1.150 1.150 1.120 1.129 37,170 -0.02(-1.74%)
Jun 08, 2021 1.150 1.154 1.110 1.149 65,451 +0.01(+0.77%)
Jun 07, 2021 1.120 1.150 1.120 1.141 44,602 +0.02(+2.10%)
Jun 04, 2021 1.124 1.150 1.110 1.117 35,722 -0.00(-0.26%)
Jun 03, 2021 1.200 1.200 1.110 1.120 30,875 -0.05(-4.27%)
Jun 02, 2021 1.185 1.185 1.140 1.170 20,091 +0.02(+1.74%)
Jun 01, 2021 1.220 1.460 1.129 1.150 308,297 +0.02(+1.77%)
May 28, 2021 1.148 1.148 1.105 1.130 42,220 -0.02(-1.73%)
May 27, 2021 1.192 1.250 1.100 1.150 95,889 -0.10(-8.01%)
May 26, 2021 1.270 1.300 1.240 1.250 19,719 -0.03(-2.34%)
May 25, 2021 1.290 1.320 1.280 1.280 6,622 -0.02(-1.54%)
May 24, 2021 1.285 1.400 1.270 1.300 6,403 +0.01(+0.82%)
May 21, 2021 1.340 1.350 1.279 1.289 5,478 -0.03(-1.95%)
May 20, 2021 1.259 1.360 1.250 1.315 9,629 +0.06(+5.20%)
May 19, 2021 1.370 1.370 1.230 1.250 57,861 -0.11(-8.09%)
May 18, 2021 1.350 1.360 1.310 1.360 22,680 +0.01(+0.74%)
May 17, 2021 1.375 1.410 1.313 1.350 18,386 -0.01(-0.69%)
May 14, 2021 1.250 1.393 1.250 1.359 26,672 +0.10(+7.89%)
May 13, 2021 1.210 1.456 1.210 1.260 35,967 +0.02(+2.02%)
May 12, 2021 1.350 1.421 1.220 1.235 78,031 -0.11(-8.52%)
May 11, 2021 1.290 1.350 1.200 1.350 83,855 -0.02(-1.49%)
May 10, 2021 1.450 1.465 1.348 1.370 65,678 -0.11(-7.41%)
May 07, 2021 1.430 1.530 1.420 1.480 49,542 +0.08(+5.71%)
May 06, 2021 1.492 1.550 1.400 1.400 81,373 -0.10(-6.67%)
May 05, 2021 1.378 1.550 1.352 1.500 43,246 +0.12(+8.53%)
May 04, 2021 1.460 1.474 1.350 1.382 64,590 -0.08(-5.34%)
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.