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

Nanophase Technologies Corp (OP: NANX )

1.600 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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, 2020 0.3800 0.3800 0.3405 0.3405 51,539 -0.04(-10.39%)
Apr 29, 2020 0.2500 0.3900 0.1720 0.3800 120,113 +0.17(+80.95%)
Apr 28, 2020 0.2100 0.2100 0.2100 0.2100 115 +0.01(+5.00%)
Apr 27, 2020 0.2000 0.2000 0.2000 0.2000 1,160 +0.02(+8.11%)
Apr 24, 2020 0.2250 0.2250 0.1850 0.1850 5,000 -0.07(-26.00%)
Apr 23, 2020 0.2200 0.2500 0.2000 0.2500 30,518 +0.03(+13.64%)
Apr 22, 2020 0.1975 0.2200 0.1975 0.2200 2,761 +0.01(+3.53%)
Apr 21, 2020 0.2500 0.2500 0.2125 0.2125 2,412 +0.04(+25.00%)
Apr 20, 2020 0.2300 0.2300 0.1700 0.1700 1,629 -0.05(-22.73%)
Apr 17, 2020 0.2889 0.2889 0.1800 0.2200 2,300 -0.03(-11.61%)
Apr 16, 2020 0.2000 0.2489 0.2000 0.2489 3,559 -0.00(-0.44%)
Apr 14, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 09, 2020 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Apr 08, 2020 0.2700 0.2700 0.2700 0.2700 461 -0.02(-6.54%)
Apr 07, 2020 0.2500 0.2889 0.1900 0.2889 2,400 +0.05(+20.38%)
Apr 06, 2020 0.2020 0.2400 0.2020 0.2400 202 -0.01(-4.00%)
Apr 03, 2020 0.2000 0.2500 0.1800 0.2500 28,200 -0.04(-13.76%)
Apr 02, 2020 0.2420 0.2899 0.2101 0.2899 2,478 +0.08(+38.05%)
Apr 01, 2020 0.2100 0.2100 0.2100 0.2100 5,900 +0.00(+0.00%)
Mar 31, 2020 0.2200 0.2500 0.2100 0.2100 3,800 +0.00(+0.00%)
Mar 30, 2020 0.2100 0.2100 0.2100 40 +0.00(+0.00%)
Mar 27, 2020 0.2100 0.2100 0.2100 0.2100 2,500 -0.09(-29.98%)
Mar 26, 2020 0.2551 0.2999 0.2100 0.2999 7,108 -0.00(-0.03%)
Mar 25, 2020 0.3000 0.3000 0.3000 1 +0.00(+0.00%)
Mar 24, 2020 0.2900 0.3000 0.2500 0.3000 2,524 +0.05(+20.00%)
Mar 23, 2020 0.2900 0.2900 0.2500 0.2500 8,572 -0.01(-4.21%)
Mar 20, 2020 0.2500 0.2700 0.2500 0.2610 15,900 +0.01(+4.40%)
Mar 19, 2020 0.2500 0.2500 0.2500 0.2500 1,250 -0.02(-7.41%)
Mar 18, 2020 0.2800 0.2800 0.2700 0.2700 8,140 -0.03(-9.09%)
Mar 17, 2020 0.2970 0.2970 0.2970 0.2970 1,500 +0.02(+6.07%)
Mar 16, 2020 0.2700 0.2800 0.2700 0.2800 2,401 +0.02(+5.66%)
Mar 13, 2020 0.2650 0.2650 0.2650 0.2650 300 +0.00(+0.00%)
Mar 12, 2020 0.2800 0.2800 0.2650 0.2650 13,812 -0.02(-5.36%)
Mar 10, 2020 0.2800 0.2800 0.2800 0 -0.05(-15.15%)
Mar 09, 2020 0.2700 0.3300 0.2700 0.3300 2,286 +0.05(+17.86%)
Mar 06, 2020 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Mar 05, 2020 0.2800 0.2800 0.2755 0.2800 9,984 +0.00(+0.00%)
Mar 04, 2020 0.2800 0.2800 0.2800 0.2800 5,265 +0.02(+5.66%)
Mar 03, 2020 0.2650 0.2650 0.2650 0.2650 2,528 +0.00(+0.00%)
Mar 02, 2020 0.3225 0.3600 0.2650 0.2650 25,423 -0.08(-23.28%)
Feb 28, 2020 0.3150 0.3454 0.3150 0.3454 4,200 +0.03(+7.94%)
Feb 27, 2020 0.3500 0.3500 0.3200 0.3200 2,364 -0.01(-3.03%)
Feb 26, 2020 0.3500 0.3500 0.3300 0.3300 4,077 +0.00(+0.00%)
Feb 25, 2020 0.3300 0.3300 0.3300 0.3300 100 +0.00(+0.00%)
Feb 24, 2020 0.3300 0.3300 0.3300 61 +0.00(+0.00%)
Feb 21, 2020 0.3630 0.3630 0.3300 0.3300 1,100 +0.00(+0.00%)
Feb 20, 2020 0.3175 0.3570 0.3175 0.3300 1,685 +0.00(+0.00%)
Feb 19, 2020 0.3300 0.3300 0.3300 0.3300 1,140 +0.00(+0.00%)
Feb 18, 2020 0.3300 0.3300 0.3300 0.3300 3,426 +0.01(+3.13%)
Feb 14, 2020 0.3700 0.3700 0.3200 0.3200 2,100 -0.01(-3.03%)
Feb 13, 2020 0.4000 0.4000 0.3050 0.3300 3,580 -0.07(-17.50%)
Feb 12, 2020 0.3800 0.4000 0.3800 0.4000 1,205 +0.06(+19.05%)
Feb 11, 2020 0.3560 0.3560 0.3360 0.3360 311 -0.04(-11.58%)
Feb 10, 2020 0.3000 0.3800 0.3000 0.3800 526 +0.00(+0.03%)
Feb 07, 2020 0.3626 0.4598 0.3400 0.3799 12,400 +0.00(+1.31%)
Feb 06, 2020 0.3450 0.3750 0.3450 0.3750 261 +0.05(+15.38%)
Feb 05, 2020 0.4075 0.4900 0.3250 0.3250 3,600 -0.02(-7.14%)
Feb 04, 2020 0.2950 0.4900 0.2950 0.3500 1,360 +0.00(+0.57%)
Feb 03, 2020 0.3480 0.3480 0.3433 0.3480 2,000 +0.02(+5.45%)
Jan 31, 2020 0.3400 0.3498 0.3250 0.3300 27,300 +0.01(+3.13%)
Jan 30, 2020 0.3145 0.3200 0.2929 0.3200 19,007 +0.00(+0.31%)
Jan 29, 2020 0.3190 0.3190 0.3190 0.3190 126 +0.00(+0.00%)
Jan 27, 2020 0.3190 0.3190 0.3190 0 +0.00(+0.00%)
Jan 23, 2020 0.3190 0.3190 0.3190 0 +0.03(+8.95%)
Jan 22, 2020 0.2706 0.2928 0.2700 0.2928 4,306 -0.03(-8.21%)
Jan 21, 2020 0.3199 0.3199 0.2706 0.3190 11,114 +0.02(+6.33%)
Jan 17, 2020 0.2805 0.3005 0.2805 0.3000 14,200 +0.03(+10.86%)
Jan 15, 2020 0.2706 0.2706 0.2706 0 -0.02(-8.27%)
Jan 14, 2020 0.2903 0.3200 0.2650 0.2950 1,763 -0.03(-7.81%)
Jan 13, 2020 0.2903 0.3200 0.2606 0.3200 1,318 +0.05(+18.52%)
Jan 10, 2020 0.2800 0.3195 0.2700 0.2700 13,700 -0.05(-15.49%)
Jan 09, 2020 0.3000 0.3195 0.3000 0.3195 1,963 +0.04(+14.11%)
Jan 08, 2020 0.3068 0.3068 0.2800 0.2800 2,881 -0.03(-8.74%)
Jan 07, 2020 0.3000 0.3068 0.3000 0.3068 4,824 +0.00(+0.59%)
Jan 06, 2020 0.2606 0.3050 0.2606 0.3050 1,447 +0.02(+8.93%)
Jan 03, 2020 0.2800 0.2800 0.2800 31 +0.00(+0.00%)
Jan 02, 2020 0.2800 0.2800 0.2800 75 +0.00(+0.00%)
Dec 31, 2019 0.3450 0.3450 0.2700 0.2800 27,800 -0.01(-3.45%)
Dec 30, 2019 0.3190 0.3190 0.2900 0.2900 5,665 +0.02(+7.41%)
Dec 27, 2019 0.2610 0.2700 0.2610 0.2700 1,100 -0.04(-14.26%)
Dec 26, 2019 0.2606 0.3350 0.2606 0.3149 2,650 -0.03(-9.51%)
Dec 24, 2019 0.3490 0.3490 0.2610 0.3480 5,300 -0.00(-0.29%)
Dec 23, 2019 0.3047 0.3490 0.2606 0.3490 20,314 +0.03(+10.69%)
Dec 20, 2019 0.2610 0.3153 0.2602 0.3153 20,500 +0.02(+6.45%)
Dec 19, 2019 0.2710 0.2962 0.2710 0.2962 478 -0.03(-8.61%)
Dec 18, 2019 0.2950 0.3241 0.2610 0.3241 20,981 +0.02(+6.09%)
Dec 17, 2019 0.2701 0.3300 0.2601 0.3055 13,030 +0.01(+1.83%)
Dec 16, 2019 0.2905 0.3000 0.2905 0.3000 220 +0.00(+0.00%)
Dec 13, 2019 0.2740 0.3000 0.2540 0.3000 1,900 -0.00(-1.12%)
Dec 12, 2019 0.2871 0.3200 0.2502 0.3034 16,573 -0.05(-13.07%)
Dec 11, 2019 0.2871 0.3490 0.2871 0.3490 1,294 +0.02(+6.66%)
Dec 10, 2019 0.2911 0.3272 0.2910 0.3272 8,823 +0.00(+0.06%)
Dec 09, 2019 0.2911 0.3270 0.2910 0.3270 3,455 +0.01(+4.54%)
Dec 06, 2019 0.2900 0.3200 0.2900 0.3128 2,900 +0.01(+4.27%)
Dec 05, 2019 0.3000 0.3000 0.3000 0.3000 150 +0.01(+2.39%)
Dec 04, 2019 0.3388 0.3400 0.2930 0.2930 11,119 -0.05(-13.52%)
Dec 03, 2019 0.2900 0.3388 0.2900 0.3388 1,958 +0.00(+0.00%)
Dec 02, 2019 0.3388 0.3388 0.3388 0.3388 500 +0.01(+4.57%)
Nov 29, 2019 0.3380 0.3380 0.3145 0.3240 2,500 +0.01(+3.18%)
Nov 27, 2019 0.3145 0.3145 0.2900 0.3140 500 +0.02(+8.28%)
Nov 26, 2019 0.3115 0.3115 0.2900 0.2900 15,709 -0.00(-1.02%)
Nov 25, 2019 0.3300 0.3300 0.2930 0.2930 30,580 -0.04(-11.21%)
Nov 22, 2019 0.3105 0.3300 0.3050 0.3300 5,400 +0.02(+6.45%)
Nov 21, 2019 0.3100 0.3500 0.3000 0.3100 25,560 -0.01(-3.13%)
Nov 20, 2019 0.3000 0.3200 0.3000 0.3200 3,025 +0.01(+3.23%)
Nov 19, 2019 0.3000 0.3150 0.3000 0.3100 4,600 -0.01(-3.13%)
Nov 18, 2019 0.3200 0.3350 0.2930 0.3200 21,779 -0.02(-4.48%)
Nov 15, 2019 0.3300 0.3500 0.3000 0.3350 19,700 -0.03(-9.46%)
Nov 14, 2019 0.3700 0.3700 0.3700 0.3700 1,800 +0.01(+2.78%)
Nov 13, 2019 0.3600 0.3600 0.3600 0.3600 15,000 -0.04(-10.00%)
Nov 12, 2019 0.3200 0.4000 0.3200 0.4000 200 +0.02(+5.26%)
Nov 11, 2019 0.3600 0.4000 0.3600 0.3800 8,777 +0.04(+11.76%)
Nov 08, 2019 0.3400 0.4480 0.3400 0.3400 700 -0.02(-5.56%)
Nov 07, 2019 0.3301 0.3600 0.3301 0.3600 3,030 +0.03(+9.06%)
Nov 06, 2019 0.3567 0.3567 0.3301 0.3301 2,200 +0.00(+0.00%)
Nov 05, 2019 0.3600 0.4000 0.3301 0.3301 11,985 -0.07(-17.48%)
Nov 04, 2019 0.3200 0.4000 0.3200 0.4000 1,480 +0.04(+11.89%)
Nov 01, 2019 0.3744 0.3744 0.3575 0.3575 2,200 +0.04(+11.72%)
Oct 31, 2019 0.3200 0.3200 0.3200 0.3200 250 -0.08(-20.00%)
Oct 30, 2019 0.3600 0.4000 0.3200 0.4000 1,600 +0.05(+15.74%)
Oct 29, 2019 0.3456 0.3456 0.3456 0.3456 134 -0.02(-6.59%)
Oct 28, 2019 0.2920 0.4960 0.2900 0.3700 11,419 +0.08(+26.71%)
Oct 25, 2019 0.2920 0.2920 0.2920 0.2920 5,600 -0.10(-26.08%)
Oct 24, 2019 0.3950 0.3950 0.3950 0.3950 150 -0.10(-20.68%)
Oct 22, 2019 0.4980 0.4980 0.4980 0 +0.18(+58.10%)
Oct 21, 2019 0.2500 0.3430 0.2500 0.3150 13,963 +0.03(+10.64%)
Oct 18, 2019 0.2522 0.2847 0.2522 0.2847 2,000 -0.02(-5.10%)
Oct 17, 2019 0.3010 0.3010 0.2700 0.3000 18,767 -0.00(-0.33%)
Oct 16, 2019 0.2800 0.3010 0.2800 0.3010 2,503 -0.04(-12.75%)
Oct 15, 2019 0.3010 0.3450 0.3010 0.3450 5,008 +0.04(+14.62%)
Oct 14, 2019 0.2700 0.3505 0.2700 0.3010 7,400 -0.01(-1.63%)
Oct 11, 2019 0.3010 0.3060 0.3010 0.3060 1,100 +0.01(+1.66%)
Oct 10, 2019 0.3010 0.3010 0.3010 0.3010 1,000 -0.03(-9.53%)
Oct 09, 2019 0.2700 0.3327 0.2700 0.3327 3,290 +0.03(+10.53%)
Oct 08, 2019 0.3300 0.3300 0.2720 0.3010 6,038 +0.00(+0.33%)
Oct 07, 2019 0.2522 0.3980 0.2522 0.3000 2,200 -0.05(-14.04%)
Oct 04, 2019 0.3000 0.3680 0.3000 0.3490 13,700 -0.03(-8.16%)
Oct 03, 2019 0.5900 0.5900 0.3000 0.3800 16,489 +0.02(+5.56%)
Oct 02, 2019 0.3600 0.3600 0.3600 0.3600 2,500 +0.00(+0.00%)
Oct 01, 2019 0.3600 0.3600 0.3600 0.3600 450 -0.10(-21.96%)
Sep 30, 2019 0.5140 0.5140 0.3677 0.4613 500 +0.11(+31.80%)
Sep 26, 2019 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Sep 25, 2019 0.3160 0.4000 0.3031 0.3400 19,300 -0.13(-27.66%)
Sep 24, 2019 0.3001 0.4700 0.3001 0.4700 11,151 +0.10(+27.03%)
Sep 23, 2019 0.3800 0.3800 0.3500 0.3700 9,628 +0.01(+2.78%)
Sep 20, 2019 0.3500 0.3600 0.3500 0.3600 2,900 -0.01(-2.70%)
Sep 19, 2019 0.3700 0.3700 0.3700 0.3700 367 -0.01(-2.63%)
Sep 18, 2019 0.3800 0.3800 0.3700 0.3800 11,219 -0.02(-5.00%)
Sep 17, 2019 0.3725 0.4000 0.3725 0.4000 1,120 +0.00(+0.13%)
Sep 16, 2019 0.4250 0.4250 0.3500 0.3995 7,757 -0.04(-8.60%)
Sep 13, 2019 0.4371 0.4371 0.4371 0.4371 1,000 +0.09(+24.89%)
Sep 12, 2019 0.3950 0.3950 0.3500 0.3500 500 -0.05(-12.50%)
Sep 11, 2019 0.3999 0.4200 0.3999 0.4000 7,700 +0.01(+1.27%)
Sep 10, 2019 0.4198 0.4198 0.3950 0.3950 6,100 +0.01(+1.28%)
Sep 09, 2019 0.3700 0.4000 0.2602 0.3900 88,367 -0.03(-7.14%)
Sep 06, 2019 0.4200 0.4200 0.4000 0.4200 30,900 -0.02(-4.55%)
Sep 05, 2019 0.4215 0.4500 0.4200 0.4400 8,548 +0.00(+0.00%)
Sep 04, 2019 0.4310 0.4400 0.4200 0.4400 25,944 +0.01(+3.09%)
Sep 03, 2019 0.4200 0.4300 0.4100 0.4268 29,765 +0.01(+1.62%)
Aug 30, 2019 0.4100 0.4200 0.4100 0.4200 14,100 +0.00(+0.00%)
Aug 29, 2019 0.4336 0.4400 0.4200 0.4200 8,600 -0.01(-1.87%)
Aug 28, 2019 0.4280 0.4280 0.4280 0.4280 100 -0.01(-1.29%)
Aug 27, 2019 0.4200 0.4336 0.4200 0.4336 5,712 -0.02(-3.64%)
Aug 26, 2019 0.4200 0.4500 0.4200 0.4500 7,508 +0.00(+0.00%)
Aug 23, 2019 0.4250 0.4500 0.4250 0.4500 12,500 +0.03(+5.88%)
Aug 22, 2019 0.4301 0.4301 0.4250 0.4250 12,500 -0.02(-3.41%)
Aug 21, 2019 0.4400 0.4500 0.4200 0.4400 22,310 +0.00(+0.00%)
Aug 20, 2019 0.4303 0.4400 0.4200 0.4400 11,178 +0.00(+0.00%)
Aug 19, 2019 0.4400 0.4475 0.4400 0.4400 8,000 -0.01(-1.12%)
Aug 16, 2019 0.4675 0.4950 0.4300 0.4450 78,900 -0.08(-14.42%)
Aug 15, 2019 0.5125 0.5200 0.4500 0.5200 5,600 -0.02(-3.26%)
Aug 14, 2019 0.5300 0.5375 0.5300 0.5375 4,146 +0.03(+5.39%)
Aug 13, 2019 0.4800 0.5100 0.4800 0.5100 3,209 +0.01(+1.49%)
Aug 12, 2019 0.4800 0.5025 0.4800 0.5025 1,740 +0.00(+0.50%)
Aug 09, 2019 0.5000 0.5200 0.5000 0.5000 33,000 +0.05(+11.11%)
Aug 07, 2019 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Aug 06, 2019 0.4400 0.4700 0.4400 0.4700 3,935 -0.02(-3.09%)
Aug 02, 2019 0.4850 0.4850 0.4850 0 -0.02(-3.00%)
Jul 31, 2019 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Jul 30, 2019 0.4400 0.4700 0.4400 0.4700 1,075 +0.01(+3.30%)
Jul 29, 2019 0.5000 0.5000 0.4201 0.4550 68,435 -0.02(-5.21%)
Jul 26, 2019 0.4800 0.5100 0.4800 0.4800 6,300 -0.03(-5.88%)
Jul 25, 2019 0.5100 0.5100 0.5100 50 +0.00(+0.00%)
Jul 24, 2019 0.5100 0.5100 0.5100 0.5100 10,100 +0.00(+0.00%)
Jul 23, 2019 0.4500 0.5100 0.4500 0.5100 600 +0.02(+4.08%)
Jul 19, 2019 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Jul 18, 2019 0.5300 0.5300 0.4800 0.5000 2,900 -0.01(-1.96%)
Jul 17, 2019 0.5100 0.5100 0.5100 0.5100 1,000 +0.06(+13.06%)
Jul 16, 2019 0.5100 0.5100 0.4511 0.4511 1,200 -0.05(-9.78%)
Jul 15, 2019 0.5000 0.5000 0.5000 0.5000 3,225 +0.03(+6.38%)
Jul 12, 2019 0.5299 0.5300 0.4500 0.4700 11,100 +0.02(+4.21%)
Jul 10, 2019 0.4510 0.4510 0.4510 0 -0.01(-1.96%)
Jul 09, 2019 0.4540 0.4950 0.4540 0.4600 4,270 +0.01(+2.22%)
Jul 08, 2019 0.5000 0.5000 0.4500 0.4500 2,200 -0.03(-6.25%)
Jul 05, 2019 0.4750 0.4800 0.4200 0.4800 6,000 -0.05(-9.43%)
Jul 03, 2019 0.5300 0.5300 0.5300 0.5300 500 +0.00(+0.00%)
Jul 02, 2019 0.4504 0.5300 0.4504 0.5300 10,120 +0.09(+19.10%)
Jul 01, 2019 0.5200 0.5200 0.4450 0.4450 4,016 -0.08(-14.44%)
Jun 28, 2019 0.4900 0.5201 0.4900 0.5201 3,600 -0.04(-6.71%)
Jun 26, 2019 0.5575 0.5575 0.5575 0 +0.04(+7.31%)
Jun 25, 2019 0.5150 0.5200 0.4900 0.5195 11,275 +0.01(+2.87%)
Jun 24, 2019 0.5100 0.5100 0.5050 0.5050 2,164 -0.01(-0.98%)
Jun 21, 2019 0.5100 0.5100 0.5100 0.5100 4,500 +0.01(+1.49%)
Jun 20, 2019 0.5025 0.5025 0.5025 0.5025 200 -0.03(-5.10%)
Jun 19, 2019 0.4900 0.5295 0.4900 0.5295 400 -0.01(-1.03%)
Jun 18, 2019 0.5400 0.5500 0.4903 0.5350 10,415 +0.01(+1.42%)
Jun 17, 2019 0.4800 0.5300 0.4800 0.5275 27,581 +0.04(+7.65%)
Jun 14, 2019 0.4900 0.4900 0.4900 0.4900 1,500 -0.00(-0.06%)
Jun 13, 2019 0.5005 0.5005 0.4810 0.4903 3,400 +0.01(+2.15%)
Jun 12, 2019 0.4800 0.4800 0.4800 0.4800 4,909 -0.02(-4.00%)
Jun 11, 2019 0.5000 0.5000 0.5000 0.5000 3,011 -0.02(-3.85%)
Jun 07, 2019 0.5200 0.5200 0.5200 0 +0.02(+2.97%)
Jun 06, 2019 0.5225 0.5225 0.5050 0.5050 1,400 +0.00(+0.98%)
Jun 05, 2019 0.5001 0.5001 0.5001 0.5001 1,000 -0.03(-5.64%)
Jun 04, 2019 0.4900 0.5400 0.4900 0.5300 20,025 +0.04(+8.16%)
Jun 03, 2019 0.4925 0.4925 0.4900 0.4900 1,311 -0.00(-0.02%)
May 31, 2019 0.5266 0.5400 0.4610 0.4901 27,900 -0.02(-4.09%)
May 30, 2019 0.5499 0.5499 0.5110 0.5110 1,300 +0.00(+0.20%)
May 29, 2019 0.5100 0.5101 0.5100 0.5100 3,352 -0.04(-7.27%)
May 28, 2019 0.5400 0.6000 0.5400 0.5500 4,900 +0.01(+1.85%)
May 24, 2019 0.5300 0.5500 0.5300 0.5400 5,000 +0.02(+3.15%)
May 23, 2019 0.5235 0.5235 0.5235 0.5235 160 +0.01(+2.65%)
May 22, 2019 0.5100 0.5100 0.5100 0.5100 5,049 -0.04(-7.27%)
May 21, 2019 0.6200 0.6250 0.5101 0.5500 11,600 -0.05(-8.33%)
May 20, 2019 0.5500 0.6000 0.5000 0.6000 38,893 +0.05(+9.09%)
May 17, 2019 0.5500 0.5500 0.5500 0.5500 5,700 +0.00(+0.00%)
May 16, 2019 0.5975 0.6250 0.5100 0.5500 14,479 +0.06(+11.11%)
May 15, 2019 0.4960 0.5999 0.4950 0.4950 6,870 -0.00(-0.02%)
May 14, 2019 0.4951 0.4951 0.4951 167 +0.00(+0.00%)
May 13, 2019 0.4951 0.6250 0.4951 0.4951 407 -0.10(-16.44%)
May 10, 2019 0.4550 0.5925 0.4510 0.5925 1,700 +0.04(+7.73%)
May 09, 2019 0.5050 0.5500 0.5050 0.5500 2,416 +0.04(+8.80%)
May 08, 2019 0.4800 0.5500 0.4800 0.5055 10,255 +0.02(+5.20%)
May 07, 2019 0.4975 0.5500 0.4805 0.4805 8,135 -0.03(-6.70%)
May 06, 2019 0.4800 0.5600 0.4800 0.5150 8,499 -0.01(-1.92%)
May 03, 2019 0.5375 0.5375 0.4410 0.5251 12,000 -0.10(-15.98%)
May 02, 2019 0.5250 0.6250 0.5250 0.6250 12,494 +0.07(+13.64%)
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.