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

Tinley Beverage CO Inc (OP: TNYBF )

0.0313 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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 0.2750 0.3093 0.2750 0.2838 17,000 -0.02(-5.40%)
Apr 29, 2021 0.2930 0.3094 0.2910 0.3000 23,967 +0.01(+2.60%)
Apr 28, 2021 0.3020 0.3020 0.2900 0.2924 42,308 +0.00(+1.04%)
Apr 27, 2021 0.2861 0.2913 0.2815 0.2894 9,456 +0.00(+1.51%)
Apr 26, 2021 0.2902 0.2902 0.2700 0.2851 92,019 +0.01(+1.82%)
Apr 23, 2021 0.2902 0.2902 0.2800 0.2800 36,200 -0.01(-2.78%)
Apr 22, 2021 0.2917 0.3006 0.2750 0.2880 20,404 -0.00(-1.64%)
Apr 21, 2021 0.2810 0.3105 0.2795 0.2928 43,887 +0.01(+4.76%)
Apr 20, 2021 0.2997 0.2997 0.2794 0.2795 71,564 -0.02(-6.65%)
Apr 19, 2021 0.3090 0.3120 0.2977 0.2994 23,210 -0.01(-3.08%)
Apr 16, 2021 0.3073 0.3124 0.3024 0.3089 16,300 +0.00(+0.62%)
Apr 15, 2021 0.3096 0.3151 0.3049 0.3070 74,927 +0.00(+0.62%)
Apr 14, 2021 0.3000 0.3154 0.3000 0.3051 54,510 -0.00(-0.33%)
Apr 13, 2021 0.3061 0.3150 0.3061 0.3061 30,831 -0.01(-2.76%)
Apr 12, 2021 0.3134 0.3150 0.3061 0.3148 33,021 -0.00(-0.29%)
Apr 09, 2021 0.3080 0.3158 0.3060 0.3157 5,800 +0.00(+0.25%)
Apr 08, 2021 0.3000 0.3181 0.3000 0.3149 15,318 +0.01(+3.86%)
Apr 07, 2021 0.3200 0.3200 0.3001 0.3032 38,083 -0.01(-2.98%)
Apr 06, 2021 0.2925 0.3157 0.2925 0.3125 26,308 +0.00(+0.90%)
Apr 05, 2021 0.3189 0.3200 0.3050 0.3097 51,599 -0.01(-1.62%)
Apr 01, 2021 0.3222 0.3222 0.3064 0.3148 42,700 +0.01(+3.38%)
Mar 31, 2021 0.3191 0.3196 0.3000 0.3045 48,538 -0.01(-3.76%)
Mar 30, 2021 0.3095 0.3166 0.3030 0.3164 10,850 +0.00(+0.89%)
Mar 29, 2021 0.3223 0.3223 0.3010 0.3136 72,062 -0.00(-1.20%)
Mar 26, 2021 0.3308 0.3308 0.3168 0.3174 26,000 -0.00(-0.81%)
Mar 25, 2021 0.3400 0.3400 0.3093 0.3200 170,951 -0.02(-5.88%)
Mar 24, 2021 0.3300 0.3508 0.3300 0.3400 61,402 +0.01(+3.00%)
Mar 23, 2021 0.3520 0.3520 0.3247 0.3301 115,306 -0.00(-0.36%)
Mar 22, 2021 0.3510 0.3522 0.3296 0.3313 250,680 -0.02(-5.34%)
Mar 19, 2021 0.3350 0.3533 0.3320 0.3500 238,100 +0.01(+3.03%)
Mar 18, 2021 0.3439 0.3600 0.3397 0.3397 12,328 -0.01(-2.44%)
Mar 17, 2021 0.3585 0.3585 0.3442 0.3482 26,838 -0.01(-3.65%)
Mar 16, 2021 0.3600 0.3620 0.3260 0.3614 71,911 -0.01(-1.39%)
Mar 15, 2021 0.3890 0.3890 0.3600 0.3665 43,843 -0.00(-0.41%)
Mar 12, 2021 0.3592 0.3736 0.3584 0.3680 23,000 +0.01(+2.65%)
Mar 11, 2021 0.3481 0.3751 0.3481 0.3585 10,204 +0.01(+3.40%)
Mar 10, 2021 0.3541 0.3571 0.3467 0.3467 26,830 -0.00(-1.23%)
Mar 09, 2021 0.3487 0.3528 0.3461 0.3510 63,335 -0.01(-3.73%)
Mar 08, 2021 0.3634 0.3782 0.3570 0.3646 78,951 +0.00(+0.33%)
Mar 05, 2021 0.3650 0.3650 0.3380 0.3634 119,400 +0.02(+4.64%)
Mar 04, 2021 0.3861 0.3861 0.3436 0.3473 185,790 -0.03(-8.12%)
Mar 03, 2021 0.3893 0.3893 0.3735 0.3780 28,780 -0.00(-0.53%)
Mar 02, 2021 0.4000 0.4000 0.3750 0.3800 128,001 -0.00(-0.11%)
Mar 01, 2021 0.3750 0.3804 0.3621 0.3804 123,021 +0.02(+4.97%)
Feb 26, 2021 0.3800 0.3800 0.3500 0.3624 68,800 +0.00(+0.67%)
Feb 25, 2021 0.3700 0.3736 0.3589 0.3600 48,675 -0.01(-1.85%)
Feb 24, 2021 0.3582 0.3789 0.3500 0.3668 34,280 +0.02(+4.80%)
Feb 23, 2021 0.3660 0.3688 0.3436 0.3500 76,840 -0.02(-4.29%)
Feb 22, 2021 0.3586 0.3722 0.3484 0.3657 66,060 -0.00(-0.76%)
Feb 19, 2021 0.3565 0.3828 0.3550 0.3685 41,100 +0.00(+1.32%)
Feb 18, 2021 0.3743 0.3743 0.3501 0.3637 121,662 -0.01(-2.41%)
Feb 17, 2021 0.3790 0.4350 0.3620 0.3727 201,039 -0.02(-5.17%)
Feb 16, 2021 0.4046 0.4360 0.3887 0.3930 95,271 +0.01(+3.42%)
Feb 12, 2021 0.4000 0.4000 0.3631 0.3800 56,600 +0.01(+1.58%)
Feb 11, 2021 0.4100 0.4143 0.3664 0.3741 262,132 -0.04(-8.71%)
Feb 10, 2021 0.4307 0.4442 0.3699 0.4098 207,920 +0.01(+3.75%)
Feb 09, 2021 0.3724 0.4195 0.3629 0.3950 250,225 +0.04(+9.72%)
Feb 08, 2021 0.3500 0.3779 0.3488 0.3600 147,479 +0.02(+6.57%)
Feb 05, 2021 0.3830 0.3830 0.3299 0.3378 240,900 -0.02(-6.06%)
Feb 04, 2021 0.3800 0.3849 0.3531 0.3596 85,557 -0.00(-0.72%)
Feb 03, 2021 0.3517 0.3860 0.3446 0.3622 142,631 +0.03(+8.48%)
Feb 02, 2021 0.3410 0.3488 0.3279 0.3339 137,293 -0.00(-0.27%)
Feb 01, 2021 0.3089 0.3370 0.3044 0.3348 233,709 +0.03(+8.91%)
Jan 29, 2021 0.2791 0.3074 0.2740 0.3074 56,500 +0.02(+6.55%)
Jan 28, 2021 0.2989 0.3100 0.2770 0.2885 104,849 -0.01(-2.83%)
Jan 27, 2021 0.3200 0.3200 0.2771 0.2969 189,958 -0.02(-5.66%)
Jan 26, 2021 0.3055 0.3279 0.3055 0.3147 59,208 -0.01(-2.87%)
Jan 25, 2021 0.3400 0.3440 0.3161 0.3240 116,953 -0.01(-4.14%)
Jan 22, 2021 0.3600 0.3600 0.3301 0.3380 50,600 +0.00(+0.72%)
Jan 21, 2021 0.3302 0.3484 0.3164 0.3356 64,052 +0.01(+2.79%)
Jan 20, 2021 0.3445 0.3445 0.3152 0.3265 67,558 +0.01(+2.03%)
Jan 19, 2021 0.3140 0.3300 0.3101 0.3200 84,170 -0.01(-2.35%)
Jan 15, 2021 0.3300 0.3400 0.3223 0.3277 138,200 +0.00(+0.43%)
Jan 14, 2021 0.3478 0.3478 0.3230 0.3263 36,080 +0.01(+1.62%)
Jan 13, 2021 0.3178 0.3250 0.3082 0.3211 71,295 -0.00(-0.46%)
Jan 12, 2021 0.3086 0.3302 0.3086 0.3226 74,157 +0.00(+0.00%)
Jan 11, 2021 0.3354 0.3443 0.3226 0.3226 61,502 -0.01(-4.19%)
Jan 08, 2021 0.3271 0.3375 0.3226 0.3367 40,300 +0.01(+3.35%)
Jan 07, 2021 0.3335 0.3422 0.3217 0.3258 29,261 -0.01(-3.58%)
Jan 06, 2021 0.3414 0.3550 0.3351 0.3379 317,218 +0.01(+1.62%)
Jan 05, 2021 0.3418 0.3458 0.3279 0.3325 35,251 -0.01(-2.72%)
Jan 04, 2021 0.3443 0.3484 0.3234 0.3418 21,473 +0.00(+1.18%)
Dec 31, 2020 0.3378 0.3378 0.3378 35,749 +0.01(+2.09%)
Dec 30, 2020 0.3326 0.3523 0.3302 0.3309 35,749 -0.00(-0.84%)
Dec 29, 2020 0.3501 0.3501 0.3315 0.3337 158,794 -0.02(-4.68%)
Dec 28, 2020 0.3548 0.3600 0.3500 0.3501 9,931 +0.00(+0.89%)
Dec 24, 2020 0.3544 0.3544 0.3470 0.3470 16,700 -0.01(-2.25%)
Dec 23, 2020 0.3365 0.3559 0.3365 0.3550 130,740 +0.01(+1.87%)
Dec 22, 2020 0.3680 0.3680 0.3445 0.3485 133,218 -0.00(-1.19%)
Dec 21, 2020 0.3577 0.3668 0.3411 0.3527 44,382 -0.00(-1.20%)
Dec 18, 2020 0.3457 0.3599 0.3457 0.3570 40,300 +0.00(+0.56%)
Dec 17, 2020 0.3598 0.3674 0.3516 0.3550 147,454 +0.01(+1.43%)
Dec 16, 2020 0.3294 0.3500 0.3265 0.3500 48,226 +0.01(+2.94%)
Dec 15, 2020 0.3332 0.3418 0.3200 0.3400 120,933 +0.02(+4.62%)
Dec 14, 2020 0.3574 0.3585 0.3239 0.3250 141,752 -0.02(-7.14%)
Dec 11, 2020 0.3680 0.3680 0.3290 0.3500 92,500 -0.01(-1.57%)
Dec 10, 2020 0.3677 0.3677 0.3311 0.3556 143,611 +0.01(+2.80%)
Dec 09, 2020 0.3382 0.3534 0.3287 0.3459 104,155 +0.02(+5.17%)
Dec 08, 2020 0.3156 0.3456 0.3110 0.3289 119,950 -0.01(-2.32%)
Dec 07, 2020 0.3635 0.3649 0.3280 0.3367 84,056 -0.02(-4.35%)
Dec 04, 2020 0.3500 0.3642 0.3452 0.3520 16,200 +0.00(+0.57%)
Dec 03, 2020 0.3525 0.3627 0.3441 0.3500 59,018 -0.01(-1.71%)
Dec 02, 2020 0.3566 0.3667 0.3482 0.3561 93,425 +0.00(+0.96%)
Dec 01, 2020 0.3600 0.3625 0.3438 0.3527 44,805 -0.00(-0.90%)
Nov 30, 2020 0.3400 0.3650 0.3400 0.3559 97,718 +0.01(+2.74%)
Nov 27, 2020 0.3700 0.3700 0.3464 0.3464 115,200 -0.02(-6.18%)
Nov 25, 2020 0.3970 0.3970 0.3600 0.3692 84,500 -0.00(-0.22%)
Nov 24, 2020 0.4100 0.4100 0.3508 0.3700 223,190 -0.04(-10.32%)
Nov 23, 2020 0.4030 0.4229 0.3969 0.4126 40,502 +0.00(+0.66%)
Nov 20, 2020 0.4333 0.4420 0.4022 0.4099 43,400 -0.02(-4.34%)
Nov 19, 2020 0.4200 0.4470 0.4200 0.4285 58,466 +0.01(+1.78%)
Nov 18, 2020 0.4000 0.4269 0.4000 0.4210 64,498 +0.03(+7.26%)
Nov 17, 2020 0.4011 0.4011 0.3895 0.3925 23,238 -0.01(-2.12%)
Nov 16, 2020 0.3598 0.4229 0.3598 0.4010 85,691 +0.03(+9.47%)
Nov 13, 2020 0.3730 0.3819 0.3597 0.3663 48,800 -0.01(-1.45%)
Nov 12, 2020 0.3900 0.3900 0.3612 0.3717 61,785 -0.01(-1.85%)
Nov 11, 2020 0.3875 0.3875 0.3646 0.3787 39,420 +0.00(+0.77%)
Nov 10, 2020 0.3652 0.3800 0.3447 0.3758 87,619 +0.03(+9.34%)
Nov 09, 2020 0.3373 0.3530 0.3352 0.3437 100,955 +0.02(+7.41%)
Nov 06, 2020 0.3500 0.3506 0.3095 0.3200 51,000 -0.03(-8.57%)
Nov 05, 2020 0.3230 0.3627 0.3174 0.3500 143,363 +0.03(+10.90%)
Nov 04, 2020 0.3163 0.3163 0.3156 0.3156 7,792 +0.00(+0.38%)
Nov 03, 2020 0.3186 0.3200 0.3100 0.3144 12,369 -0.00(-0.95%)
Nov 02, 2020 0.3200 0.3202 0.3099 0.3174 29,400 -0.01(-1.58%)
Oct 30, 2020 0.3289 0.3289 0.3134 0.3225 4,300 -0.01(-2.95%)
Oct 29, 2020 0.3183 0.3323 0.3183 0.3323 2,445 +0.02(+4.83%)
Oct 28, 2020 0.3170 0.3170 0.3170 50 +0.00(+0.00%)
Oct 27, 2020 0.3280 0.3310 0.3170 0.3170 10,100 -0.01(-3.47%)
Oct 26, 2020 0.3264 0.3377 0.3264 0.3284 5,461 -0.00(-1.23%)
Oct 23, 2020 0.3375 0.3389 0.3325 0.3325 1,700 -0.00(-1.34%)
Oct 22, 2020 0.3290 0.3449 0.3257 0.3370 21,975 +0.03(+8.71%)
Oct 21, 2020 0.3398 0.3398 0.3071 0.3100 6,700 -0.03(-8.09%)
Oct 20, 2020 0.3435 0.3435 0.3332 0.3373 8,600 -0.01(-3.07%)
Oct 19, 2020 0.3497 0.3595 0.3413 0.3480 23,210 +0.01(+2.29%)
Oct 16, 2020 0.3497 0.3660 0.3402 0.3402 54,700 -0.02(-4.41%)
Oct 15, 2020 0.3675 0.3700 0.3230 0.3559 65,964 +0.01(+1.69%)
Oct 13, 2020 0.3500 0.3500 0.3500 0 +0.05(+15.70%)
Oct 12, 2020 0.3625 0.3625 0.2750 0.3025 20,772 -0.01(-1.72%)
Oct 09, 2020 0.2886 0.3164 0.2830 0.3078 55,500 +0.02(+8.19%)
Oct 08, 2020 0.2797 0.2850 0.2783 0.2845 12,065 +0.01(+3.34%)
Oct 07, 2020 0.2843 0.2843 0.2692 0.2753 4,589 -0.01(-3.03%)
Oct 06, 2020 0.2694 0.2839 0.2694 0.2839 1,363 +0.01(+3.09%)
Oct 05, 2020 0.2750 0.2802 0.2687 0.2754 44,803 -0.00(-1.25%)
Oct 02, 2020 0.2718 0.2789 0.2718 0.2789 2,700 +0.00(+0.61%)
Oct 01, 2020 0.2700 0.2772 0.2700 0.2772 5,490 +0.00(+0.80%)
Sep 30, 2020 0.2700 0.2786 0.2700 0.2750 12,485 -0.00(-0.90%)
Sep 29, 2020 0.2854 0.2855 0.2775 0.2775 5,064 -0.00(-0.36%)
Sep 28, 2020 0.2600 0.2861 0.2600 0.2785 11,300 +0.00(+0.22%)
Sep 25, 2020 0.2684 0.2779 0.2684 0.2779 1,300 +0.01(+3.04%)
Sep 24, 2020 0.2680 0.2715 0.2676 0.2697 7,253 +0.00(+0.19%)
Sep 23, 2020 0.2616 0.2700 0.2616 0.2692 3,655 -0.00(-0.30%)
Sep 22, 2020 0.2700 0.2762 0.2700 0.2700 23,369 -0.01(-2.88%)
Sep 21, 2020 0.3070 0.3070 0.2707 0.2780 47,578 -0.01(-5.09%)
Sep 18, 2020 0.2725 0.2969 0.2725 0.2929 66,200 -0.00(-0.27%)
Sep 17, 2020 0.2900 0.2937 0.2895 0.2937 93,403 +0.00(+1.28%)
Sep 16, 2020 0.2690 0.3022 0.2690 0.2900 22,316 +0.00(+0.00%)
Sep 15, 2020 0.3004 0.3067 0.2900 0.2900 58,787 -0.01(-4.82%)
Sep 14, 2020 0.3010 0.3047 0.3010 0.3047 11,606 +0.00(+1.23%)
Sep 11, 2020 0.2997 0.3136 0.2946 0.3010 20,300 -0.00(-0.95%)
Sep 10, 2020 0.3045 0.3100 0.2987 0.3039 5,310 -0.01(-3.09%)
Sep 09, 2020 0.3134 0.3194 0.3134 0.3136 10,381 -0.00(-0.67%)
Sep 08, 2020 0.2996 0.3157 0.2830 0.3157 30,721 +0.02(+6.08%)
Sep 04, 2020 0.3264 0.3264 0.2976 0.2976 34,600 -0.02(-7.00%)
Sep 03, 2020 0.3134 0.3284 0.3134 0.3200 13,300 -0.00(-0.68%)
Sep 02, 2020 0.2981 0.3241 0.2901 0.3222 110,431 +0.02(+7.40%)
Sep 01, 2020 0.3179 0.3257 0.3000 0.3000 71,787 -0.03(-7.81%)
Aug 31, 2020 0.3241 0.3386 0.3241 0.3254 61,475 -0.01(-4.21%)
Aug 28, 2020 0.3409 0.3481 0.3369 0.3397 12,000 -0.00(-1.11%)
Aug 27, 2020 0.3250 0.3489 0.3090 0.3435 73,620 +0.02(+5.69%)
Aug 26, 2020 0.3240 0.3300 0.3200 0.3250 39,385 -0.01(-3.70%)
Aug 25, 2020 0.3508 0.3508 0.3281 0.3375 33,214 +0.01(+2.27%)
Aug 24, 2020 0.3280 0.3410 0.3270 0.3300 18,470 -0.02(-5.71%)
Aug 21, 2020 0.3450 0.3500 0.3450 0.3500 8,600 +0.01(+1.45%)
Aug 20, 2020 0.3460 0.3483 0.3444 0.3450 17,190 -0.00(-1.17%)
Aug 19, 2020 0.3757 0.3757 0.3490 0.3491 62,946 -0.04(-10.49%)
Aug 18, 2020 0.4000 0.4310 0.3550 0.3900 46,287 +0.01(+1.59%)
Aug 17, 2020 0.3498 0.4000 0.3429 0.3839 56,023 +0.04(+12.42%)
Aug 14, 2020 0.3359 0.3494 0.3359 0.3415 7,000 +0.00(+1.37%)
Aug 13, 2020 0.3070 0.3450 0.3070 0.3369 29,085 +0.00(+0.48%)
Aug 12, 2020 0.3380 0.3395 0.3200 0.3353 31,877 -0.02(-4.91%)
Aug 11, 2020 0.3443 0.3526 0.3363 0.3526 13,480 +0.01(+3.10%)
Aug 10, 2020 0.3525 0.3539 0.3350 0.3420 35,900 -0.01(-1.95%)
Aug 07, 2020 0.3500 0.3500 0.3389 0.3488 22,800 +0.01(+3.04%)
Aug 06, 2020 0.3407 0.3551 0.3385 0.3385 6,857 -0.01(-2.95%)
Aug 05, 2020 0.3500 0.3500 0.3400 0.3488 18,423 -0.00(-0.34%)
Aug 04, 2020 0.3553 0.3616 0.3496 0.3500 15,917 -0.04(-9.79%)
Aug 03, 2020 0.3940 0.3940 0.3200 0.3880 15,620 +0.04(+10.98%)
Jul 31, 2020 0.3453 0.3539 0.3429 0.3496 20,500 +0.00(+0.03%)
Jul 30, 2020 0.3600 0.3600 0.3495 0.3495 13,755 -0.01(-2.86%)
Jul 29, 2020 0.3487 0.3598 0.3479 0.3598 25,847 +0.01(+3.69%)
Jul 28, 2020 0.3460 0.3470 0.3460 0.3470 1,200 -0.01(-2.80%)
Jul 27, 2020 0.3458 0.3586 0.3458 0.3570 59,150 -0.00(-0.83%)
Jul 24, 2020 0.3770 0.3770 0.3432 0.3600 11,000 +0.02(+4.38%)
Jul 23, 2020 0.3395 0.3489 0.3370 0.3449 3,744 +0.00(+0.58%)
Jul 22, 2020 0.3385 0.3609 0.3349 0.3429 61,416 -0.01(-2.47%)
Jul 21, 2020 0.3500 0.3590 0.3448 0.3516 16,480 +0.00(+0.66%)
Jul 20, 2020 0.3307 0.3500 0.3307 0.3493 26,897 +0.01(+3.10%)
Jul 17, 2020 0.3367 0.3425 0.3367 0.3388 52,600 +0.00(+1.44%)
Jul 16, 2020 0.3610 0.3610 0.3340 0.3340 13,786 -0.02(-4.57%)
Jul 15, 2020 0.3610 0.3610 0.3476 0.3500 14,640 +0.00(+0.86%)
Jul 14, 2020 0.3470 0.3510 0.3350 0.3470 35,712 -0.00(-1.00%)
Jul 13, 2020 0.3546 0.3600 0.3412 0.3505 21,822 +0.01(+2.49%)
Jul 10, 2020 0.3259 0.3510 0.3175 0.3420 82,300 +0.02(+4.94%)
Jul 09, 2020 0.3330 0.3340 0.3165 0.3259 59,049 -0.01(-2.16%)
Jul 08, 2020 0.3407 0.3407 0.3310 0.3331 27,450 -0.01(-1.57%)
Jul 07, 2020 0.3000 0.3384 0.2945 0.3384 96,601 +0.02(+4.77%)
Jul 06, 2020 0.3637 0.3637 0.2973 0.3230 126,008 -0.02(-7.08%)
Jul 02, 2020 0.4400 0.4400 0.3227 0.3476 111,300 -0.05(-13.10%)
Jul 01, 2020 0.4343 0.4343 0.3470 0.4000 14,551 +0.00(+0.00%)
Jun 30, 2020 0.3970 0.4224 0.3845 0.4000 56,953 -0.00(-0.20%)
Jun 29, 2020 0.3955 0.4119 0.3900 0.4008 32,835 -0.02(-4.02%)
Jun 26, 2020 0.4440 0.4498 0.4176 0.4176 40,700 -0.04(-8.40%)
Jun 25, 2020 0.5011 0.5461 0.4559 0.4559 60,837 +0.03(+8.29%)
Jun 24, 2020 0.3800 0.4211 0.3777 0.4210 48,543 +0.02(+4.91%)
Jun 23, 2020 0.4049 0.4049 0.3800 0.4013 15,463 -0.00(-0.20%)
Jun 22, 2020 0.3600 0.4029 0.3600 0.4021 15,135 +0.03(+8.35%)
Jun 19, 2020 0.4313 0.4326 0.3638 0.3711 23,700 -0.07(-15.14%)
Jun 18, 2020 0.4600 0.4600 0.4018 0.4373 31,310 +0.04(+9.32%)
Jun 17, 2020 0.3678 0.4000 0.3561 0.4000 108,950 +0.05(+14.29%)
Jun 16, 2020 0.3585 0.3600 0.3448 0.3500 19,792 +0.00(+0.00%)
Jun 15, 2020 0.3227 0.3623 0.3180 0.3500 27,934 +0.02(+7.69%)
Jun 12, 2020 0.3400 0.3590 0.3196 0.3250 53,000 -0.01(-2.75%)
Jun 11, 2020 0.3500 0.3742 0.3234 0.3342 54,783 -0.04(-9.58%)
Jun 10, 2020 0.3325 0.3989 0.3300 0.3696 80,759 +0.05(+14.39%)
Jun 09, 2020 0.2970 0.3240 0.2774 0.3231 40,250 +0.04(+15.19%)
Jun 08, 2020 0.2795 0.2948 0.2700 0.2805 23,314 +0.00(+0.97%)
Jun 05, 2020 0.2718 0.2778 0.2623 0.2778 19,000 +0.00(+0.94%)
Jun 04, 2020 0.2689 0.2752 0.2650 0.2752 50,622 +0.03(+10.08%)
Jun 03, 2020 0.2598 0.2598 0.2424 0.2500 15,589 +0.00(+0.40%)
Jun 02, 2020 0.2503 0.2560 0.2400 0.2490 30,812 +0.00(+1.80%)
Jun 01, 2020 0.2441 0.2469 0.2396 0.2446 11,334 +0.00(+0.49%)
May 29, 2020 0.2430 0.2494 0.2365 0.2434 52,300 -0.01(-4.66%)
May 28, 2020 0.2400 0.2798 0.2397 0.2553 128,628 +0.01(+4.46%)
May 27, 2020 0.2600 0.2600 0.2357 0.2444 16,492 +0.01(+4.62%)
May 26, 2020 0.2391 0.2484 0.2336 0.2336 80,801 -0.02(-6.11%)
May 22, 2020 0.2478 0.2488 0.2387 0.2488 58,500 -0.01(-4.75%)
May 21, 2020 0.2669 0.2670 0.2565 0.2612 18,843 -0.01(-2.61%)
May 20, 2020 0.2540 0.2698 0.2540 0.2682 23,571 +0.00(+1.59%)
May 19, 2020 0.2628 0.2719 0.2570 0.2640 20,120 -0.01(-4.00%)
May 18, 2020 0.2500 0.3000 0.2500 0.2750 58,151 +0.03(+12.43%)
May 15, 2020 0.2349 0.2446 0.2349 0.2446 8,500 -0.00(-0.08%)
May 14, 2020 0.2260 0.2448 0.2251 0.2448 4,100 +0.01(+2.34%)
May 13, 2020 0.2412 0.2445 0.2381 0.2392 13,555 +0.00(+1.10%)
May 12, 2020 0.2486 0.2486 0.2366 0.2366 621 -0.01(-5.36%)
May 11, 2020 0.2520 0.2571 0.2458 0.2500 9,710 +0.01(+2.46%)
May 08, 2020 0.2487 0.2487 0.2400 0.2440 18,000 -0.01(-4.69%)
May 07, 2020 0.2471 0.2684 0.2471 0.2560 8,472 +0.00(+0.47%)
May 06, 2020 0.2419 0.2580 0.2419 0.2548 8,500 +0.01(+2.87%)
May 05, 2020 0.2472 0.2477 0.2405 0.2477 3,853 +0.01(+2.27%)
May 04, 2020 0.2400 0.2422 0.2400 0.2422 8,008 -0.01(-2.34%)
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.