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

(TSV: KDK )

0.4800 -0.0150 (-3.03%)
Streaming Delayed Price Updated: 3:58 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 (%)
Apr 30, 2021 1.630 1.640 1.600 1.640 34,763 +0.00(+0.00%)
Apr 29, 2021 1.640 1.660 1.610 1.640 30,750 +0.01(+0.61%)
Apr 28, 2021 1.650 1.650 1.570 1.630 74,670 -0.01(-0.61%)
Apr 27, 2021 1.670 1.680 1.580 1.640 65,253 -0.02(-1.20%)
Apr 26, 2021 1.690 1.690 1.660 1.660 49,798 +0.01(+0.61%)
Apr 23, 2021 1.730 1.740 1.650 1.650 67,122 -0.03(-1.79%)
Apr 22, 2021 1.660 1.750 1.650 1.680 296,244 +0.01(+0.60%)
Apr 21, 2021 1.590 1.680 1.580 1.670 223,739 +0.08(+5.03%)
Apr 20, 2021 1.590 1.690 1.560 1.590 137,575 +0.01(+0.63%)
Apr 19, 2021 1.560 1.600 1.560 1.580 168,188 +0.03(+1.94%)
Apr 16, 2021 1.560 1.590 1.550 1.550 71,954 +0.01(+0.65%)
Apr 15, 2021 1.490 1.550 1.490 1.540 80,407 +0.06(+4.05%)
Apr 14, 2021 1.470 1.500 1.460 1.480 52,301 +0.01(+0.68%)
Apr 13, 2021 1.520 1.520 1.440 1.470 9,172 -0.03(-2.00%)
Apr 12, 2021 1.490 1.530 1.470 1.500 44,959 +0.04(+2.74%)
Apr 09, 2021 1.480 1.490 1.450 1.460 27,320 +0.00(+0.00%)
Apr 08, 2021 1.500 1.500 1.460 1.460 10,006 +0.00(+0.00%)
Apr 07, 2021 1.460 1.500 1.460 1.460 19,166 +0.01(+0.69%)
Apr 06, 2021 1.490 1.490 1.400 1.450 203,344 -0.04(-2.68%)
Apr 05, 2021 1.450 1.490 1.420 1.490 26,486 +0.04(+3.11%)
Apr 01, 2021 1.445 1.445 1.445 0 +0.02(+1.05%)
Mar 31, 2021 1.420 1.430 1.380 1.430 58,904 -0.02(-1.38%)
Mar 30, 2021 1.430 1.450 1.400 1.450 27,527 -0.02(-1.36%)
Mar 29, 2021 1.420 1.520 1.420 1.470 50,001 +0.05(+3.52%)
Mar 26, 2021 1.450 1.450 1.390 1.420 16,433 +0.03(+2.16%)
Mar 25, 2021 1.450 1.450 1.330 1.390 182,710 -0.08(-5.44%)
Mar 24, 2021 1.470 1.500 1.450 1.470 16,336 +0.00(+0.00%)
Mar 23, 2021 1.550 1.550 1.430 1.470 98,690 -0.09(-5.77%)
Mar 22, 2021 1.560 1.560 1.530 1.560 33,984 +0.01(+0.65%)
Mar 19, 2021 1.550 1.590 1.520 1.550 164,955 +0.01(+0.65%)
Mar 18, 2021 1.600 1.600 1.530 1.540 42,874 -0.03(-1.91%)
Mar 17, 2021 1.530 1.600 1.530 1.570 52,563 -0.01(-0.63%)
Mar 16, 2021 1.620 1.620 1.550 1.580 37,761 -0.01(-0.63%)
Mar 15, 2021 1.600 1.610 1.530 1.590 90,835 +0.02(+1.27%)
Mar 12, 2021 1.540 1.600 1.540 1.570 46,311 -0.03(-1.88%)
Mar 11, 2021 1.590 1.600 1.550 1.600 107,912 +0.03(+1.91%)
Mar 10, 2021 1.530 1.590 1.480 1.570 51,703 +0.04(+2.61%)
Mar 09, 2021 1.430 1.530 1.420 1.530 114,096 +0.10(+6.99%)
Mar 08, 2021 1.490 1.490 1.380 1.430 53,498 -0.06(-4.03%)
Mar 05, 2021 1.450 1.550 1.400 1.490 212,260 +0.01(+0.68%)
Mar 04, 2021 1.580 1.580 1.450 1.480 157,411 -0.08(-5.13%)
Mar 03, 2021 1.690 1.690 1.520 1.560 211,151 -0.13(-7.69%)
Mar 02, 2021 1.690 1.700 1.600 1.690 153,952 +0.04(+2.42%)
Mar 01, 2021 1.670 1.670 1.550 1.650 246,110 +0.04(+2.48%)
Feb 26, 2021 1.700 1.700 1.560 1.610 165,615 -0.04(-2.42%)
Feb 25, 2021 1.750 1.800 1.630 1.650 202,120 -0.12(-6.78%)
Feb 24, 2021 1.790 1.800 1.730 1.770 125,099 +0.00(+0.00%)
Feb 23, 2021 1.830 1.860 1.720 1.770 281,258 -0.08(-4.32%)
Feb 22, 2021 1.780 1.880 1.700 1.850 385,201 +0.15(+8.82%)
Feb 19, 2021 1.640 1.790 1.610 1.700 604,980 +0.08(+4.94%)
Feb 18, 2021 1.650 1.670 1.500 1.620 271,401 -0.04(-2.41%)
Feb 17, 2021 1.720 1.720 1.630 1.660 134,061 -0.04(-2.35%)
Feb 16, 2021 1.980 2.000 1.630 1.700 679,901 -0.15(-8.11%)
Feb 12, 2021 1.850 1.850 1.850 0 -0.03(-1.60%)
Feb 11, 2021 1.590 2.010 1.520 1.880 496,902 +0.32(+20.51%)
Feb 10, 2021 1.550 1.570 1.450 1.560 150,082 -0.03(-1.89%)
Feb 09, 2021 1.570 1.600 1.550 1.590 82,106 -0.01(-0.63%)
Feb 08, 2021 1.650 1.650 1.550 1.600 120,706 -0.04(-2.44%)
Feb 05, 2021 1.700 1.700 1.580 1.640 124,202 -0.03(-1.80%)
Feb 04, 2021 1.680 1.680 1.590 1.670 47,150 -0.01(-0.60%)
Feb 03, 2021 1.650 1.680 1.570 1.680 118,875 +0.03(+1.82%)
Feb 02, 2021 1.650 1.650 1.570 1.650 63,390 +0.01(+0.61%)
Feb 01, 2021 1.610 1.640 1.540 1.640 119,384 +0.06(+3.80%)
Jan 29, 2021 1.600 1.610 1.530 1.580 119,172 +0.02(+1.28%)
Jan 28, 2021 1.390 1.580 1.390 1.560 214,331 +0.12(+8.33%)
Jan 27, 2021 1.340 1.460 1.290 1.440 341,084 +0.08(+5.88%)
Jan 26, 2021 1.460 1.460 1.330 1.360 205,227 -0.08(-5.56%)
Jan 25, 2021 1.490 1.490 1.370 1.440 107,541 -0.05(-3.36%)
Jan 22, 2021 1.450 1.490 1.430 1.490 65,647 +0.04(+2.76%)
Jan 21, 2021 1.550 1.550 1.440 1.450 96,397 -0.11(-7.05%)
Jan 20, 2021 1.620 1.620 1.530 1.560 298,820 +0.13(+9.09%)
Jan 19, 2021 1.320 1.530 1.310 1.430 185,137 +0.11(+8.33%)
Jan 18, 2021 1.400 1.410 1.300 1.320 218,214 -0.08(-5.71%)
Jan 15, 2021 1.550 1.550 1.390 1.400 227,217 -0.13(-8.50%)
Jan 14, 2021 1.490 1.540 1.410 1.530 102,889 +0.03(+2.00%)
Jan 13, 2021 1.630 1.640 1.420 1.500 166,825 -0.09(-5.66%)
Jan 12, 2021 1.600 1.650 1.590 1.590 84,738 -0.02(-1.24%)
Jan 11, 2021 1.610 1.630 1.580 1.610 48,374 -0.02(-1.23%)
Jan 08, 2021 1.730 1.730 1.610 1.630 126,260 -0.07(-4.12%)
Jan 07, 2021 1.685 1.740 1.680 1.700 81,916 +0.04(+2.41%)
Jan 06, 2021 1.670 1.740 1.630 1.660 96,533 -0.01(-0.60%)
Jan 05, 2021 1.630 1.670 1.560 1.670 116,801 +0.07(+4.37%)
Jan 04, 2021 1.790 1.790 1.520 1.600 175,969 -0.03(-1.84%)
Dec 31, 2020 1.630 1.630 1.630 0 -0.03(-1.81%)
Dec 30, 2020 1.580 1.680 1.580 1.660 103,024 +0.09(+5.73%)
Dec 29, 2020 1.690 1.690 1.540 1.570 177,943 -0.08(-4.85%)
Dec 24, 2020 1.650 1.650 1.650 0 +0.03(+1.85%)
Dec 23, 2020 1.710 1.800 1.600 1.620 170,980 -0.09(-5.26%)
Dec 22, 2020 1.680 1.740 1.600 1.710 111,262 +0.03(+1.79%)
Dec 21, 2020 1.580 1.690 1.510 1.680 172,701 +0.06(+3.70%)
Dec 18, 2020 1.540 1.720 1.490 1.620 251,056 +0.11(+7.28%)
Dec 17, 2020 1.390 1.510 1.380 1.510 173,319 +0.13(+9.42%)
Dec 16, 2020 1.370 1.410 1.340 1.380 105,366 +0.00(+0.00%)
Dec 15, 2020 1.350 1.410 1.350 1.380 66,966 +0.03(+2.22%)
Dec 14, 2020 1.430 1.430 1.320 1.350 158,093 -0.08(-5.59%)
Dec 11, 2020 1.420 1.460 1.390 1.430 91,413 -0.04(-2.72%)
Dec 10, 2020 1.460 1.470 1.400 1.470 151,710 +0.01(+0.68%)
Dec 09, 2020 1.480 1.490 1.460 1.460 62,828 -0.01(-0.68%)
Dec 08, 2020 1.520 1.520 1.450 1.470 42,681 +0.00(+0.00%)
Dec 07, 2020 1.450 1.520 1.430 1.470 70,368 +0.04(+2.80%)
Dec 04, 2020 1.480 1.480 1.420 1.430 106,852 +0.00(+0.00%)
Dec 03, 2020 1.550 1.570 1.420 1.430 150,243 -0.13(-8.33%)
Dec 02, 2020 1.510 1.580 1.460 1.560 165,223 -0.06(-3.70%)
Dec 01, 2020 1.430 1.650 1.410 1.620 384,038 +0.23(+16.55%)
Nov 30, 2020 1.400 1.450 1.370 1.390 118,238 +0.02(+1.46%)
Nov 27, 2020 1.290 1.420 1.290 1.370 82,708 +0.02(+1.48%)
Nov 26, 2020 1.310 1.350 1.280 1.350 135,544 +0.03(+2.27%)
Nov 25, 2020 1.360 1.370 1.280 1.320 161,485 +0.00(+0.00%)
Nov 24, 2020 1.420 1.420 1.250 1.320 438,607 -0.10(-7.04%)
Nov 23, 2020 1.460 1.460 1.320 1.420 246,856 -0.01(-0.70%)
Nov 20, 2020 1.400 1.450 1.370 1.430 144,692 +0.08(+5.93%)
Nov 19, 2020 1.410 1.410 1.310 1.350 213,941 -0.06(-4.26%)
Nov 18, 2020 1.500 1.500 1.390 1.410 156,046 -0.09(-6.00%)
Nov 17, 2020 1.590 1.590 1.480 1.500 200,661 -0.05(-3.23%)
Nov 16, 2020 1.390 1.580 1.380 1.550 386,044 +0.17(+12.32%)
Nov 13, 2020 1.350 1.390 1.330 1.380 120,333 +0.05(+3.76%)
Nov 12, 2020 1.320 1.400 1.300 1.330 554,767 +0.06(+4.72%)
Nov 11, 2020 1.420 1.440 1.160 1.270 514,856 -0.14(-9.93%)
Nov 10, 2020 1.640 1.640 1.380 1.410 541,884 -0.15(-9.62%)
Nov 09, 2020 1.810 1.850 1.460 1.560 1,188,684 -0.26(-14.29%)
Nov 06, 2020 1.750 1.930 1.750 1.820 414,614 +0.09(+5.20%)
Nov 05, 2020 1.700 1.730 1.660 1.730 153,715 +0.06(+3.59%)
Nov 04, 2020 1.650 1.710 1.650 1.670 73,637 -0.01(-0.60%)
Nov 03, 2020 1.680 1.730 1.670 1.680 178,954 +0.03(+1.82%)
Nov 02, 2020 1.740 1.740 1.620 1.650 193,536 +0.00(+0.00%)
Oct 30, 2020 1.710 1.790 1.630 1.650 344,429 -0.09(-5.17%)
Oct 29, 2020 1.690 1.800 1.620 1.740 312,140 +0.14(+8.75%)
Oct 28, 2020 1.670 1.700 1.570 1.600 415,162 -0.07(-4.19%)
Oct 27, 2020 1.530 1.750 1.500 1.670 668,533 +0.18(+12.08%)
Oct 26, 2020 1.680 1.680 1.380 1.490 963,379 -0.20(-11.83%)
Oct 23, 2020 1.900 1.900 1.510 1.690 1,548,435 -0.24(-12.44%)
Oct 22, 2020 2.150 2.170 1.720 1.930 1,634,893 -0.35(-15.35%)
Oct 21, 2020 2.200 2.440 2.190 2.280 303,422 +0.11(+5.07%)
Oct 20, 2020 2.250 2.440 2.140 2.170 257,391 -0.12(-5.24%)
Oct 19, 2020 2.500 2.530 2.200 2.290 362,529 -0.11(-4.58%)
Oct 16, 2020 2.620 2.680 2.400 2.400 264,152 -0.28(-10.45%)
Oct 15, 2020 2.650 2.680 2.600 2.680 174,926 +0.06(+2.29%)
Oct 14, 2020 2.740 2.750 2.530 2.620 157,744 -0.12(-4.38%)
Oct 13, 2020 2.860 2.860 2.700 2.740 152,010 -0.19(-6.48%)
Oct 09, 2020 2.930 2.930 2.930 0 +0.21(+7.72%)
Oct 08, 2020 2.720 2.780 2.650 2.720 81,506 +0.06(+2.26%)
Oct 07, 2020 2.660 2.800 2.640 2.660 170,344 +0.01(+0.38%)
Oct 06, 2020 2.860 3.000 2.400 2.650 453,279 -0.25(-8.62%)
Oct 05, 2020 3.010 3.140 2.850 2.900 106,589 -0.10(-3.33%)
Oct 02, 2020 3.070 3.130 2.950 3.000 132,384 -0.15(-4.76%)
Oct 01, 2020 3.050 3.270 2.880 3.150 436,720 -0.02(-0.63%)
Sep 30, 2020 2.960 3.370 2.870 3.170 584,283 +0.21(+7.09%)
Sep 29, 2020 2.810 2.960 2.710 2.960 228,694 +0.16(+5.71%)
Sep 28, 2020 2.880 3.040 2.750 2.800 332,154 -0.15(-5.08%)
Sep 25, 2020 2.350 2.950 2.240 2.950 421,720 +0.65(+28.26%)
Sep 24, 2020 2.030 2.350 2.000 2.300 702,566 +0.11(+5.02%)
Sep 23, 2020 2.620 2.620 2.050 2.190 913,135 -0.36(-14.12%)
Sep 22, 2020 2.550 2.650 2.340 2.550 378,578 -0.03(-1.16%)
Sep 21, 2020 2.880 2.890 2.540 2.580 601,620 -0.34(-11.64%)
Sep 18, 2020 2.710 3.280 2.710 2.920 744,008 +0.34(+13.18%)
Sep 17, 2020 2.300 2.580 2.190 2.580 434,220 +0.29(+12.66%)
Sep 16, 2020 2.350 2.430 2.150 2.290 373,889 -0.05(-2.14%)
Sep 15, 2020 2.460 2.550 2.250 2.340 665,786 -0.06(-2.50%)
Sep 14, 2020 2.020 2.590 2.020 2.400 1,450,946 +0.57(+31.15%)
Sep 11, 2020 1.850 1.980 1.710 1.830 760,663 +0.05(+2.81%)
Sep 10, 2020 1.750 1.980 1.660 1.780 673,029 +0.09(+5.33%)
Sep 09, 2020 1.670 1.700 1.620 1.690 361,413 -0.01(-0.59%)
Sep 08, 2020 1.670 1.750 1.560 1.700 662,786 +0.03(+1.80%)
Sep 04, 2020 1.670 1.670 1.670 0 +0.00(+0.00%)
Sep 03, 2020 1.140 1.680 1.050 1.670 4,674,442 +0.92(+122.67%)
Sep 02, 2020 0.6600 0.7500 0.6500 0.7500 324,968 +0.11(+17.19%)
Sep 01, 2020 0.6200 0.6400 0.6100 0.6400 310,088 +0.08(+14.29%)
Aug 31, 2020 0.5200 0.6100 0.5100 0.5600 369,660 +0.06(+12.00%)
Aug 28, 2020 0.5000 0.5000 0.4800 0.5000 114,400 +0.01(+2.04%)
Aug 27, 2020 0.4900 0.4950 0.4800 0.4900 56,739 -0.01(-2.00%)
Aug 26, 2020 0.4600 0.5000 0.4600 0.5000 79,448 +0.04(+8.70%)
Aug 25, 2020 0.5100 0.5100 0.4500 0.4600 141,707 -0.05(-9.80%)
Aug 24, 2020 0.4750 0.5100 0.4700 0.5100 79,409 +0.05(+10.87%)
Aug 21, 2020 0.5000 0.5000 0.4600 0.4600 240,470 -0.04(-8.00%)
Aug 20, 2020 0.5100 0.5150 0.4900 0.5000 131,278 +0.01(+2.04%)
Aug 19, 2020 0.5700 0.5700 0.4900 0.4900 163,151 -0.08(-14.04%)
Aug 18, 2020 0.6100 0.6100 0.5400 0.5700 98,514 -0.02(-3.39%)
Aug 17, 2020 0.5600 0.6500 0.5600 0.5900 270,793 +0.06(+11.32%)
Aug 14, 2020 0.4900 0.5300 0.4750 0.5300 137,301 +0.04(+8.16%)
Aug 13, 2020 0.4800 0.4900 0.4750 0.4900 130,311 +0.02(+5.38%)
Aug 12, 2020 0.4550 0.4650 0.4550 0.4650 18,405 +0.02(+3.33%)
Aug 11, 2020 0.4450 0.4800 0.4450 0.4500 159,561 -0.02(-4.26%)
Aug 10, 2020 0.4650 0.4900 0.4650 0.4700 68,232 +0.00(+1.08%)
Aug 07, 2020 0.4600 0.4900 0.4600 0.4650 124,119 +0.01(+1.09%)
Aug 06, 2020 0.4400 0.4850 0.4300 0.4600 357,900 +0.05(+10.84%)
Aug 05, 2020 0.4500 0.4500 0.4150 0.4150 110,281 -0.04(-7.78%)
Aug 04, 2020 0.4450 0.4500 0.4400 0.4500 85,805 +0.02(+4.65%)
Jul 31, 2020 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Jul 30, 2020 0.4350 0.4400 0.4250 0.4250 63,638 -0.02(-3.41%)
Jul 29, 2020 0.4550 0.4550 0.4350 0.4400 107,910 -0.02(-3.30%)
Jul 28, 2020 0.4750 0.5000 0.4400 0.4550 98,523 +0.01(+1.11%)
Jul 27, 2020 0.4800 0.4800 0.4500 0.4500 161,334 -0.03(-6.25%)
Jul 24, 2020 0.4900 0.4900 0.4800 0.4800 98,380 +0.02(+4.35%)
Jul 23, 2020 0.4800 0.5000 0.4600 0.4600 131,694 -0.03(-6.12%)
Jul 22, 2020 0.4800 0.5200 0.4800 0.4900 97,952 +0.01(+2.08%)
Jul 21, 2020 0.5000 0.5500 0.4750 0.4800 179,433 -0.04(-7.69%)
Jul 20, 2020 0.4600 0.5300 0.4600 0.5200 205,935 +0.08(+16.85%)
Jul 17, 2020 0.4500 0.4600 0.4400 0.4450 63,864 +0.01(+2.30%)
Jul 16, 2020 0.4400 0.4750 0.4350 0.4350 80,455 -0.02(-3.33%)
Jul 15, 2020 0.4700 0.4700 0.4400 0.4500 202,182 -0.02(-4.26%)
Jul 14, 2020 0.4850 0.4850 0.4600 0.4700 75,400 -0.02(-4.08%)
Jul 13, 2020 0.5100 0.5100 0.4600 0.4900 276,445 +0.00(+0.00%)
Jul 10, 2020 0.4800 0.5300 0.4600 0.4900 186,903 +0.01(+2.08%)
Jul 09, 2020 0.5100 0.5400 0.4700 0.4800 230,978 -0.03(-5.88%)
Jul 08, 2020 0.5600 0.5700 0.5100 0.5100 59,700 -0.06(-10.53%)
Jul 07, 2020 0.5700 0.5800 0.5400 0.5700 58,316 +0.01(+1.79%)
Jul 06, 2020 0.5900 0.5900 0.5400 0.5600 110,330 -0.01(-1.75%)
Jul 03, 2020 0.5800 0.6500 0.5700 0.5700 236,833 -0.02(-3.39%)
Jul 02, 2020 0.5400 0.5900 0.5300 0.5900 166,840 +0.04(+7.27%)
Jun 30, 2020 0.5500 0.5500 0.5500 0 +0.06(+12.24%)
Jun 29, 2020 0.4600 0.5100 0.4450 0.4900 138,732 +0.05(+11.36%)
Jun 26, 2020 0.4600 0.4750 0.4400 0.4400 157,863 -0.03(-5.38%)
Jun 25, 2020 0.4600 0.4900 0.4200 0.4650 175,911 +0.02(+3.33%)
Jun 24, 2020 0.4700 0.4700 0.4300 0.4500 260,263 -0.02(-4.26%)
Jun 23, 2020 0.5100 0.5200 0.4600 0.4700 265,645 -0.03(-6.00%)
Jun 22, 2020 0.5400 0.5500 0.4900 0.5000 230,107 -0.04(-7.41%)
Jun 19, 2020 0.5300 0.5700 0.5200 0.5400 325,862 +0.00(+0.00%)
Jun 18, 2020 0.5600 0.5800 0.5100 0.5400 800,818 -0.03(-5.26%)
Jun 17, 2020 0.4900 0.5900 0.4900 0.5700 1,859,457 +0.14(+32.56%)
Jun 16, 2020 0.3750 0.5000 0.3700 0.4300 1,388,423 +0.07(+19.44%)
Jun 15, 2020 0.3650 0.3650 0.3500 0.3600 119,085 +0.01(+2.86%)
Jun 12, 2020 0.3350 0.3500 0.3300 0.3500 299,000 +0.03(+11.11%)
Jun 11, 2020 0.3400 0.3400 0.3150 0.3150 73,001 -0.03(-7.35%)
Jun 10, 2020 0.3200 0.3650 0.3200 0.3400 350,700 +0.02(+6.25%)
Jun 09, 2020 0.3100 0.3450 0.3100 0.3200 50,591 +0.02(+4.92%)
Jun 08, 2020 0.3000 0.3050 0.2950 0.3050 53,677 +0.01(+3.39%)
Jun 05, 2020 0.2950 0.2950 0.2900 0.2950 27,522 +0.00(+0.00%)
Jun 04, 2020 0.2950 0.2950 0.2900 0.2950 50,200 +0.01(+1.72%)
Jun 03, 2020 0.3000 0.3000 0.2900 0.2900 153,277 +0.00(+0.00%)
Jun 02, 2020 0.2850 0.3100 0.2700 0.2900 338,735 +0.00(+0.00%)
Jun 01, 2020 0.2750 0.2900 0.2650 0.2900 196,534 +0.02(+7.41%)
May 29, 2020 0.2700 0.2700 0.2700 0.2700 10,499 +0.00(+0.00%)
May 28, 2020 0.2700 0.2700 0.2650 0.2700 116,200 +0.00(+0.00%)
May 27, 2020 0.2700 0.2700 0.2650 0.2700 61,800 +0.00(+0.00%)
May 26, 2020 0.2700 0.2800 0.2700 0.2700 95,000 -0.02(-6.90%)
May 25, 2020 0.2850 0.2900 0.2850 0.2900 45,191 +0.01(+1.75%)
May 22, 2020 0.2700 0.2850 0.2700 0.2850 61,700 +0.02(+7.55%)
May 21, 2020 0.2800 0.2900 0.2650 0.2650 132,000 -0.03(-10.17%)
May 20, 2020 0.2850 0.3000 0.2700 0.2950 109,500 +0.01(+5.36%)
May 19, 2020 0.2800 0.2800 0.2800 0.2800 20,522 +0.00(+0.00%)
May 15, 2020 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
May 14, 2020 0.3000 0.3000 0.2850 0.2950 25,100 -0.02(-4.84%)
May 13, 2020 0.3050 0.3200 0.3050 0.3100 78,750 -0.01(-3.13%)
May 12, 2020 0.3350 0.3400 0.3200 0.3200 36,700 -0.02(-5.88%)
May 11, 2020 0.3000 0.3400 0.3000 0.3400 57,000 +0.04(+13.33%)
May 08, 2020 0.2900 0.3000 0.2900 0.3000 23,300 +0.01(+1.69%)
May 07, 2020 0.2900 0.3150 0.2900 0.2950 22,300 -0.01(-1.67%)
May 06, 2020 0.3100 0.3200 0.2900 0.3000 41,000 -0.01(-3.23%)
May 05, 2020 0.3100 0.3100 0.3050 0.3100 54,000 +0.00(+0.00%)
May 04, 2020 0.2800 0.3100 0.2800 0.3100 41,999 +0.03(+10.71%)
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.