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

Safe-T Group Ltd ADR (NQ: SFET )

2.860 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 24, 2023 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 1.200 1.220 1.150 1.200 529,318 -0.03(-2.44%)
Apr 29, 2020 1.220 1.240 1.180 1.230 544,897 +0.01(+0.82%)
Apr 28, 2020 1.200 1.290 1.140 1.220 1,467,231 +0.04(+3.39%)
Apr 27, 2020 1.280 1.280 1.130 1.180 1,501,409 +0.04(+3.51%)
Apr 24, 2020 1.100 1.180 1.100 1.140 540,500 +0.03(+2.70%)
Apr 23, 2020 1.150 1.180 1.100 1.110 607,401 -0.07(-5.93%)
Apr 22, 2020 1.190 1.210 1.120 1.180 1,379,824 +0.08(+7.27%)
Apr 21, 2020 1.100 1.200 1.030 1.100 4,326,586 -0.52(-32.10%)
Apr 20, 2020 2.030 2.370 1.540 1.620 10,854,802 +0.14(+9.46%)
Apr 17, 2020 1.530 1.580 1.380 1.480 236,100 -0.09(-5.73%)
Apr 16, 2020 1.460 1.590 1.370 1.570 552,317 +0.07(+4.67%)
Apr 15, 2020 1.430 1.550 1.370 1.500 344,639 +0.05(+3.45%)
Apr 14, 2020 1.260 1.470 1.220 1.450 435,716 +0.16(+12.40%)
Apr 13, 2020 1.320 1.330 1.180 1.290 233,948 +0.00(+0.00%)
Apr 09, 2020 1.270 1.300 1.230 1.290 234,100 -0.01(-0.77%)
Apr 08, 2020 1.300 1.430 1.240 1.300 442,134 -0.02(-1.52%)
Apr 07, 2020 1.470 1.470 1.290 1.320 372,981 -0.15(-10.20%)
Apr 06, 2020 1.450 1.570 1.350 1.470 765,561 +0.22(+17.60%)
Apr 03, 2020 1.300 1.460 1.210 1.250 541,600 -0.10(-7.41%)
Apr 02, 2020 1.650 1.900 1.260 1.350 2,317,855 -0.83(-38.07%)
Apr 01, 2020 2.320 4.250 1.880 2.180 30,731,888 +0.52(+31.33%)
Mar 31, 2020 1.680 2.470 1.350 1.660 1,112,060 +0.13(+8.50%)
Mar 30, 2020 1.570 1.780 1.450 1.530 186,712 +0.02(+1.32%)
Mar 27, 2020 1.450 1.600 1.300 1.510 144,100 +0.12(+8.63%)
Mar 26, 2020 1.490 1.500 1.320 1.390 79,391 -0.10(-6.71%)
Mar 25, 2020 1.380 1.550 1.320 1.490 80,146 +0.11(+7.97%)
Mar 24, 2020 1.390 1.540 1.210 1.380 97,906 +0.02(+1.47%)
Mar 23, 2020 1.540 1.730 1.140 1.360 112,129 -0.09(-6.21%)
Mar 20, 2020 1.410 1.830 1.310 1.450 315,100 +0.05(+3.57%)
Mar 19, 2020 1.420 1.650 1.310 1.400 130,269 +0.00(+0.00%)
Mar 18, 2020 1.300 1.510 1.300 1.400 136,789 -0.01(-0.71%)
Mar 17, 2020 1.560 1.650 1.210 1.410 158,971 -0.14(-9.03%)
Mar 16, 2020 1.280 1.950 0.9300 1.550 609,403 +0.33(+27.05%)
Mar 13, 2020 1.750 1.800 1.130 1.220 207,400 -0.61(-33.33%)
Mar 12, 2020 1.190 2.010 0.9700 1.830 737,183 +0.47(+34.56%)
Mar 11, 2020 1.700 1.700 1.140 1.360 453,728 -0.33(-19.53%)
Mar 10, 2020 1.600 3.590 1.540 1.690 8,978,237 +0.41(+32.03%)
Mar 09, 2020 1.470 1.590 1.190 1.280 21,598 -0.34(-20.99%)
Mar 06, 2020 1.620 1.620 1.580 1.620 21,800 -0.01(-0.84%)
Mar 05, 2020 1.600 1.660 1.600 1.634 23,262 +0.00(+0.23%)
Mar 04, 2020 1.580 1.650 1.580 1.630 16,694 +0.02(+1.24%)
Mar 03, 2020 1.910 1.910 1.593 1.610 29,974 -0.13(-7.47%)
Mar 02, 2020 1.770 1.770 1.670 1.740 15,005 +0.09(+5.45%)
Feb 28, 2020 1.750 1.830 1.620 1.650 36,500 -0.16(-8.84%)
Feb 27, 2020 1.940 1.980 1.780 1.810 9,901 -0.17(-8.59%)
Feb 26, 2020 2.050 2.060 1.950 1.980 9,362 +0.05(+2.59%)
Feb 25, 2020 1.970 2.042 1.840 1.930 15,747 -0.11(-5.55%)
Feb 24, 2020 2.190 2.190 1.884 2.043 22,108 -0.06(-2.81%)
Feb 21, 2020 2.054 2.191 2.054 2.103 3,500 -0.08(-3.56%)
Feb 20, 2020 2.239 2.239 2.130 2.180 6,287 -0.02(-0.91%)
Feb 19, 2020 2.160 2.280 2.160 2.200 8,584 +0.05(+2.33%)
Feb 18, 2020 2.210 2.340 2.150 2.150 10,516 -0.09(-4.02%)
Feb 14, 2020 2.220 2.260 2.220 2.240 6,000 +0.00(+0.00%)
Feb 13, 2020 2.220 2.370 2.220 2.240 7,763 -0.06(-2.61%)
Feb 12, 2020 2.430 2.430 2.232 2.300 23,687 -0.01(-0.43%)
Feb 11, 2020 2.478 2.478 2.050 2.310 74,442 -0.11(-4.55%)
Feb 10, 2020 2.620 2.720 2.409 2.420 78,098 -0.20(-7.63%)
Feb 07, 2020 2.400 2.790 2.400 2.620 172,400 +0.20(+8.26%)
Feb 06, 2020 2.400 2.530 2.152 2.420 107,445 +0.02(+0.83%)
Feb 05, 2020 2.090 2.480 2.080 2.400 130,690 +0.31(+14.83%)
Feb 04, 2020 2.070 2.120 2.020 2.090 24,267 -0.02(-0.95%)
Feb 03, 2020 2.070 2.220 2.000 2.110 38,347 -0.02(-0.94%)
Jan 31, 2020 2.110 2.130 2.000 2.130 45,000 +0.03(+1.43%)
Jan 30, 2020 2.330 2.390 2.090 2.100 45,505 -0.25(-10.64%)
Jan 29, 2020 2.460 2.540 2.320 2.350 24,301 -0.10(-4.08%)
Jan 28, 2020 2.460 2.460 2.360 2.450 14,601 +0.06(+2.51%)
Jan 27, 2020 2.320 2.510 2.320 2.390 30,778 -0.19(-7.36%)
Jan 24, 2020 2.580 2.700 2.260 2.580 183,700 -0.09(-3.37%)
Jan 23, 2020 3.080 3.191 2.560 2.670 317,734 -0.41(-13.31%)
Jan 22, 2020 3.040 3.250 2.970 3.080 189,565 +0.10(+3.36%)
Jan 21, 2020 3.170 3.200 2.980 2.980 103,486 -0.22(-6.88%)
Jan 17, 2020 2.970 3.350 2.830 3.200 461,000 +0.23(+7.74%)
Jan 16, 2020 3.030 3.070 2.950 2.970 49,624 -0.07(-2.30%)
Jan 15, 2020 3.100 3.100 2.950 3.040 94,806 -0.11(-3.49%)
Jan 14, 2020 2.930 3.150 2.850 3.150 123,543 +0.19(+6.42%)
Jan 13, 2020 3.250 3.300 2.950 2.960 241,876 -0.14(-4.52%)
Jan 10, 2020 3.060 3.130 3.040 3.100 66,400 +0.04(+1.31%)
Jan 09, 2020 2.920 3.200 2.920 3.060 267,616 +0.20(+6.99%)
Jan 08, 2020 2.850 2.950 2.820 2.860 34,054 -0.02(-0.69%)
Jan 07, 2020 2.880 2.980 2.840 2.880 39,978 +0.00(+0.00%)
Jan 06, 2020 2.950 3.110 2.800 2.880 145,315 -0.08(-2.70%)
Jan 03, 2020 2.960 3.000 2.950 2.960 19,700 -0.03(-0.99%)
Jan 02, 2020 2.980 3.050 2.940 2.990 31,248 -0.04(-1.17%)
Dec 31, 2019 2.950 3.050 2.940 3.025 42,100 +0.08(+2.89%)
Dec 30, 2019 3.040 3.060 2.940 2.940 80,082 -0.09(-2.97%)
Dec 27, 2019 3.040 3.110 3.020 3.030 55,900 -0.04(-1.30%)
Dec 26, 2019 3.120 3.120 2.950 3.070 77,318 -0.01(-0.32%)
Dec 24, 2019 3.190 3.190 3.040 3.080 73,800 -0.09(-2.84%)
Dec 23, 2019 4.070 4.070 2.950 3.170 434,455 -0.93(-22.68%)
Dec 20, 2019 4.010 4.120 3.810 4.100 74,300 +0.06(+1.49%)
Dec 19, 2019 3.870 4.050 3.820 4.040 70,436 +0.14(+3.59%)
Dec 18, 2019 3.860 3.930 3.610 3.900 49,825 +0.01(+0.26%)
Dec 17, 2019 3.710 3.915 3.660 3.890 47,283 +0.04(+1.04%)
Dec 16, 2019 3.960 3.960 3.758 3.850 65,620 -0.10(-2.53%)
Dec 13, 2019 3.760 4.078 3.540 3.950 213,000 +0.16(+4.22%)
Dec 12, 2019 3.920 3.920 3.520 3.790 243,457 -0.13(-3.32%)
Dec 11, 2019 4.620 4.800 3.710 3.920 1,117,446 -0.43(-9.89%)
Dec 10, 2019 4.430 4.790 4.240 4.350 80,464 -0.02(-0.46%)
Dec 09, 2019 4.930 4.930 4.300 4.370 70,599 -0.47(-9.71%)
Dec 06, 2019 4.410 5.180 4.040 4.840 147,500 +0.17(+3.64%)
Dec 05, 2019 5.050 5.170 4.660 4.670 106,086 -0.42(-8.25%)
Dec 04, 2019 5.400 5.440 4.950 5.090 111,590 -0.31(-5.74%)
Dec 03, 2019 6.000 6.000 5.100 5.400 211,685 -0.73(-11.91%)
Dec 02, 2019 6.250 6.310 5.620 6.130 294,888 +0.00(+0.08%)
Nov 29, 2019 6.210 6.650 5.450 6.125 452,500 +0.18(+3.11%)
Nov 27, 2019 10.05 10.72 5.770 5.940 6,241,100 -0.86(-12.65%)
Nov 26, 2019 6.860 6.940 6.620 6.800 30,457 -0.05(-0.73%)
Nov 25, 2019 6.800 6.950 6.500 6.850 71,444 +0.15(+2.24%)
Nov 22, 2019 6.300 6.950 6.300 6.700 74,800 +0.48(+7.72%)
Nov 21, 2019 6.090 6.960 6.080 6.220 58,607 +0.11(+1.80%)
Nov 20, 2019 6.220 6.350 5.950 6.110 33,105 +0.00(+0.00%)
Nov 19, 2019 6.220 6.220 5.880 6.110 10,388 -0.09(-1.45%)
Nov 18, 2019 5.770 6.399 5.770 6.200 66,237 +0.29(+4.94%)
Nov 15, 2019 5.830 6.050 5.721 5.908 29,000 +0.04(+0.65%)
Nov 14, 2019 6.000 6.200 5.710 5.870 34,907 -0.19(-3.14%)
Nov 13, 2019 5.950 6.190 5.610 6.060 88,345 -0.24(-3.81%)
Nov 12, 2019 5.840 7.180 5.840 6.300 481,074 +0.36(+6.01%)
Nov 11, 2019 5.630 6.000 5.550 5.943 42,023 +0.09(+1.59%)
Nov 08, 2019 5.870 5.950 5.640 5.850 40,100 -0.13(-2.17%)
Nov 07, 2019 6.850 6.867 5.650 5.980 104,694 -0.82(-12.06%)
Nov 06, 2019 6.520 7.050 6.510 6.800 124,103 +0.18(+2.72%)
Nov 05, 2019 6.460 7.300 6.220 6.620 277,258 +0.17(+2.64%)
Nov 04, 2019 6.690 7.000 6.300 6.450 40,320 -0.23(-3.44%)
Nov 01, 2019 7.000 8.401 6.630 6.680 90,300 -0.92(-12.11%)
Oct 31, 2019 8.130 8.650 7.600 7.600 18,153 +0.08(+1.06%)
Oct 30, 2019 7.700 9.399 7.460 7.520 46,267 -0.28(-3.59%)
Oct 29, 2019 9.630 9.630 7.800 7.800 31,666 -2.61(-25.07%)
Oct 28, 2019 12.16 12.16 10.36 10.41 7,612 -1.71(-14.11%)
Oct 25, 2019 12.15 12.44 12.03 12.12 2,800 -0.15(-1.22%)
Oct 24, 2019 12.78 12.78 12.18 12.27 4,850 +0.24(+2.00%)
Oct 23, 2019 11.96 13.10 11.96 12.03 7,446 +0.03(+0.25%)
Oct 22, 2019 12.50 12.69 10.56 12.00 15,917 -2.32(-16.18%)
Oct 21, 2019 12.09 15.80 11.85 14.32 11,431 +13.68(+2147.36%)
Oct 18, 2019 0.6900 0.6900 0.6350 0.6370 95,300 -0.04(-6.32%)
Oct 17, 2019 0.6500 0.7300 0.6300 0.6800 80,500 +0.05(+8.78%)
Oct 16, 2019 0.6700 0.6700 0.6200 0.6251 31,528 -0.02(-3.83%)
Oct 15, 2019 0.6276 0.7000 0.6126 0.6500 44,038 +0.01(+0.78%)
Oct 14, 2019 0.6616 0.6727 0.5911 0.6450 23,903 -0.02(-2.51%)
Oct 11, 2019 0.7200 0.7200 0.6613 0.6616 25,000 -0.07(-9.37%)
Oct 10, 2019 0.7250 0.7800 0.7001 0.7300 79,000 +0.03(+3.91%)
Oct 09, 2019 0.6800 0.7800 0.6125 0.7025 169,336 +0.04(+5.64%)
Oct 08, 2019 0.6000 0.6700 0.5430 0.6650 279,146 +0.02(+3.10%)
Oct 07, 2019 0.5901 0.6500 0.5570 0.6450 181,703 +0.08(+13.82%)
Oct 04, 2019 0.6000 0.6000 0.5305 0.5667 258,000 +0.00(+0.48%)
Oct 03, 2019 0.7348 0.7800 0.5563 0.5640 3,297,919 +0.04(+7.63%)
Oct 02, 2019 0.6309 0.6309 0.4900 0.5240 229,302 -0.01(-1.50%)
Oct 01, 2019 0.6110 0.6111 0.5320 0.5320 37,801 -0.02(-4.30%)
Sep 30, 2019 0.6200 0.6643 0.5247 0.5559 42,811 -0.07(-10.98%)
Sep 27, 2019 0.6830 0.6863 0.6200 0.6245 42,100 -0.06(-8.57%)
Sep 26, 2019 0.7000 0.7000 0.6540 0.6830 9,764 +0.00(+0.59%)
Sep 25, 2019 0.6983 0.7051 0.6602 0.6790 12,480 -0.03(-4.63%)
Sep 24, 2019 0.7306 0.7500 0.6300 0.7120 25,342 -0.01(-1.39%)
Sep 23, 2019 0.7222 0.7550 0.7130 0.7220 5,097 -0.00(-0.03%)
Sep 20, 2019 0.7799 0.7799 0.7102 0.7222 13,100 -0.06(-7.41%)
Sep 19, 2019 0.7303 0.7800 0.7271 0.7800 6,013 +0.00(+0.00%)
Sep 18, 2019 0.7500 0.7800 0.7200 0.7800 37,282 +0.00(+0.00%)
Sep 17, 2019 0.7583 0.7800 0.7441 0.7800 15,845 +0.01(+1.43%)
Sep 16, 2019 0.7470 0.7826 0.7401 0.7690 17,526 +0.01(+1.18%)
Sep 13, 2019 0.7517 0.7826 0.7330 0.7600 39,700 -0.02(-2.56%)
Sep 12, 2019 0.7600 0.8000 0.7500 0.7800 26,645 -0.00(-0.33%)
Sep 11, 2019 0.8000 0.8000 0.7500 0.7826 32,054 -0.02(-2.18%)
Sep 10, 2019 0.7800 0.8690 0.7501 0.8000 93,575 +0.02(+1.96%)
Sep 09, 2019 0.8143 0.8459 0.7300 0.7846 147,309 +0.00(+0.59%)
Sep 06, 2019 0.7658 0.8188 0.7658 0.7800 68,200 -0.01(-1.27%)
Sep 05, 2019 0.8200 0.8500 0.7600 0.7900 72,764 -0.06(-6.91%)
Sep 04, 2019 0.8698 0.9000 0.8201 0.8486 119,814 -0.02(-2.44%)
Sep 03, 2019 0.8800 0.9240 0.7200 0.8698 469,787 -0.06(-6.48%)
Aug 30, 2019 0.9790 0.9790 0.8500 0.9301 455,600 -0.07(-6.99%)
Aug 29, 2019 1.240 1.380 0.9100 1.000 3,706,386 -0.02(-1.96%)
Aug 28, 2019 1.060 1.090 1.010 1.020 29,954 -0.01(-0.97%)
Aug 27, 2019 0.9900 1.060 0.9800 1.030 35,576 +0.00(+0.00%)
Aug 26, 2019 1.050 1.095 1.000 1.030 49,999 -0.02(-1.90%)
Aug 23, 2019 1.150 1.173 1.050 1.050 30,000 -0.08(-7.49%)
Aug 22, 2019 1.060 1.220 1.050 1.135 89,549 +0.08(+8.10%)
Aug 21, 2019 1.040 1.140 1.020 1.050 86,652 +0.02(+2.01%)
Aug 20, 2019 1.083 1.096 1.010 1.029 48,858 -0.04(-3.80%)
Aug 19, 2019 1.040 1.210 1.010 1.070 288,844 +0.03(+2.88%)
Aug 16, 2019 1.060 1.260 1.020 1.040 300,600 -0.01(-0.95%)
Aug 15, 2019 1.050 1.080 1.020 1.050 12,719 -0.03(-2.78%)
Aug 14, 2019 1.040 1.080 1.020 1.080 15,828 +0.05(+4.85%)
Aug 13, 2019 1.023 1.059 1.023 1.030 4,477 -0.04(-3.72%)
Aug 12, 2019 1.010 1.070 1.010 1.070 7,776 +0.02(+1.89%)
Aug 09, 2019 1.000 1.100 1.000 1.050 16,000 +0.01(+0.96%)
Aug 08, 2019 1.030 1.060 1.010 1.040 8,299 +0.00(+0.31%)
Aug 07, 2019 1.130 1.130 1.010 1.037 33,846 -0.09(-8.25%)
Aug 06, 2019 1.100 1.188 1.060 1.130 17,745 +0.05(+4.63%)
Aug 05, 2019 1.230 1.230 1.050 1.080 31,393 -0.11(-9.24%)
Aug 02, 2019 1.210 1.225 1.170 1.190 62,000 -0.06(-4.80%)
Aug 01, 2019 1.260 1.325 1.130 1.250 223,102 +0.04(+3.31%)
Jul 31, 2019 1.240 1.260 1.170 1.210 33,834 -0.04(-3.20%)
Jul 30, 2019 1.260 1.270 1.160 1.250 142,185 +0.00(+0.00%)
Jul 29, 2019 1.330 1.340 1.150 1.250 832,144 +0.01(+0.81%)
Jul 26, 2019 1.310 1.310 1.190 1.240 39,100 -0.08(-5.82%)
Jul 25, 2019 1.370 1.370 1.094 1.317 176,643 -0.04(-2.62%)
Jul 24, 2019 1.370 1.377 1.250 1.352 135,367 -0.04(-2.73%)
Jul 23, 2019 1.370 1.400 1.280 1.390 65,339 +0.01(+0.72%)
Jul 22, 2019 1.510 1.510 1.330 1.380 79,810 -0.12(-8.00%)
Jul 19, 2019 1.460 1.500 1.410 1.500 112,500 -0.02(-1.32%)
Jul 18, 2019 1.840 2.000 1.400 1.520 2,972,807 -0.13(-7.73%)
Jul 17, 2019 1.592 1.647 1.580 1.647 2,241 -0.00(-0.16%)
Jul 16, 2019 1.570 1.650 1.530 1.650 9,900 +0.08(+5.10%)
Jul 15, 2019 1.650 1.650 1.568 1.570 19,292 -0.05(-3.09%)
Jul 12, 2019 1.590 1.640 1.590 1.620 9,100 -0.01(-0.61%)
Jul 11, 2019 1.670 1.670 1.610 1.630 13,465 -0.01(-0.61%)
Jul 10, 2019 1.690 1.700 1.630 1.640 14,307 -0.08(-4.65%)
Jul 09, 2019 1.700 1.720 1.660 1.720 23,962 +0.01(+0.58%)
Jul 08, 2019 1.770 1.790 1.660 1.710 24,758 +0.02(+1.18%)
Jul 05, 2019 1.690 1.722 1.670 1.690 3,300 -0.01(-0.59%)
Jul 03, 2019 1.770 1.790 1.630 1.700 25,400 -0.03(-1.51%)
Jul 02, 2019 1.750 1.847 1.593 1.726 100,426 +0.01(+0.35%)
Jul 01, 2019 1.800 1.800 1.620 1.720 27,901 +0.05(+2.99%)
Jun 28, 2019 1.630 1.686 1.620 1.670 10,600 +0.07(+4.37%)
Jun 27, 2019 1.640 1.700 1.600 1.600 34,469 -0.06(-3.61%)
Jun 26, 2019 1.700 1.730 1.650 1.660 51,675 +0.02(+1.22%)
Jun 25, 2019 1.750 1.750 1.600 1.640 51,046 -0.04(-2.38%)
Jun 24, 2019 1.680 1.740 1.603 1.680 13,060 -0.01(-0.59%)
Jun 21, 2019 1.650 1.790 1.580 1.690 94,900 +0.00(+0.17%)
Jun 20, 2019 1.750 1.810 1.620 1.687 164,380 +0.02(+1.02%)
Jun 19, 2019 1.710 1.750 1.650 1.670 5,699 -0.03(-1.76%)
Jun 18, 2019 1.718 1.718 1.650 1.700 22,557 -0.03(-1.73%)
Jun 17, 2019 1.700 1.750 1.700 1.730 2,546 -0.02(-1.14%)
Jun 14, 2019 1.710 1.800 1.690 1.750 41,300 +0.01(+0.57%)
Jun 13, 2019 1.910 1.925 1.600 1.740 106,420 -0.09(-4.92%)
Jun 12, 2019 2.000 2.000 1.720 1.830 87,909 -0.17(-8.50%)
Jun 11, 2019 1.950 2.050 1.900 2.000 65,829 +0.05(+2.56%)
Jun 10, 2019 1.970 2.200 1.930 1.950 57,337 -0.02(-0.89%)
Jun 07, 2019 1.903 1.980 1.890 1.968 31,400 +0.05(+2.47%)
Jun 06, 2019 2.030 2.047 1.910 1.920 20,872 -0.08(-4.00%)
Jun 05, 2019 2.040 2.050 1.970 2.000 38,225 -0.03(-1.48%)
Jun 04, 2019 2.020 2.050 1.920 2.030 29,375 +0.06(+3.05%)
Jun 03, 2019 2.020 2.030 1.910 1.970 22,669 +0.01(+0.51%)
May 31, 2019 1.970 2.035 1.900 1.960 47,800 -0.04(-2.00%)
May 30, 2019 2.110 2.140 1.950 2.000 50,177 -0.01(-0.50%)
May 29, 2019 2.190 2.210 1.960 2.010 211,816 -0.25(-11.11%)
May 28, 2019 2.330 3.166 2.200 2.261 1,257,551 +0.19(+9.24%)
May 24, 2019 2.020 2.130 2.020 2.070 17,800 +0.07(+3.50%)
May 23, 2019 2.250 2.250 2.000 2.000 45,055 -0.20(-9.09%)
May 22, 2019 2.210 2.210 2.060 2.200 17,817 -0.07(-3.08%)
May 21, 2019 2.360 2.360 2.220 2.270 5,836 -0.01(-0.44%)
May 20, 2019 2.210 2.290 2.210 2.280 4,865 +0.07(+3.17%)
May 17, 2019 2.300 2.370 2.210 2.210 3,100 -0.02(-0.90%)
May 16, 2019 2.256 2.420 2.212 2.230 36,485 -0.01(-0.40%)
May 15, 2019 2.220 2.240 2.200 2.239 6,508 -0.01(-0.49%)
May 14, 2019 2.200 2.260 2.180 2.250 10,028 +0.05(+2.27%)
May 13, 2019 2.290 2.330 2.180 2.200 35,577 +0.05(+2.09%)
May 10, 2019 2.120 2.200 2.030 2.155 11,100 +0.07(+3.61%)
May 09, 2019 2.230 2.256 1.906 2.080 104,636 -0.24(-10.50%)
May 08, 2019 2.290 2.390 2.231 2.324 25,958 +0.06(+2.87%)
May 07, 2019 2.290 2.350 2.250 2.259 17,047 -0.02(-0.92%)
May 06, 2019 2.290 2.410 2.250 2.280 16,403 -0.02(-0.87%)
May 03, 2019 2.410 2.518 2.204 2.300 33,000 -0.12(-4.96%)
May 02, 2019 2.470 2.550 2.420 2.420 48,140 -0.04(-1.63%)
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.