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 29, 2022 0.6950 0.6950 0.6309 0.6383 81,178 -0.01(-1.80%)
Apr 28, 2022 0.6700 0.6800 0.6412 0.6500 54,856 -0.01(-1.52%)
Apr 27, 2022 0.6549 0.6798 0.6444 0.6600 96,463 +0.01(+1.43%)
Apr 26, 2022 0.6450 0.6800 0.6300 0.6507 258,460 -0.01(-2.14%)
Apr 25, 2022 0.6912 0.6912 0.6306 0.6649 226,568 -0.04(-5.01%)
Apr 22, 2022 0.6800 0.7100 0.6700 0.7000 119,026 +0.01(+0.72%)
Apr 21, 2022 0.7400 0.7450 0.6625 0.6950 277,583 -0.06(-7.33%)
Apr 20, 2022 0.7300 0.7600 0.7200 0.7500 457,496 +0.01(+1.35%)
Apr 19, 2022 0.7600 0.7600 0.7100 0.7400 630,715 +0.04(+6.08%)
Apr 18, 2022 0.7400 0.7800 0.6701 0.6976 724,836 +0.02(+2.59%)
Apr 14, 2022 0.7229 0.7229 0.6622 0.6800 180,400 -0.01(-1.89%)
Apr 13, 2022 0.6800 0.7178 0.6601 0.6931 248,043 +0.01(+0.81%)
Apr 12, 2022 0.7119 0.7400 0.6700 0.6875 172,490 -0.01(-1.08%)
Apr 11, 2022 0.7154 0.7154 0.6631 0.6950 151,940 -0.01(-2.04%)
Apr 08, 2022 0.7000 0.7400 0.6816 0.7095 213,165 -0.01(-0.76%)
Apr 07, 2022 0.7400 0.7599 0.6900 0.7149 282,163 -0.05(-5.93%)
Apr 06, 2022 0.7500 0.7700 0.7100 0.7600 208,881 +0.00(+0.07%)
Apr 05, 2022 0.8100 0.8297 0.7474 0.7595 438,827 -0.03(-3.86%)
Apr 04, 2022 0.7900 0.8300 0.7700 0.7900 318,952 +0.00(+0.22%)
Apr 01, 2022 0.8100 0.8787 0.7550 0.7883 1,602,194 -0.03(-3.87%)
Mar 31, 2022 0.9100 0.9100 0.7750 0.8200 677,864 -0.08(-8.89%)
Mar 30, 2022 0.8809 0.9400 0.8701 0.9000 616,868 +0.01(+0.77%)
Mar 29, 2022 1.030 1.040 0.8611 0.8931 3,734,440 -0.14(-13.29%)
Mar 28, 2022 1.030 1.070 0.9851 1.030 588,943 +0.04(+4.04%)
Mar 25, 2022 1.080 1.120 0.9721 0.9900 1,082,931 -0.09(-8.33%)
Mar 24, 2022 1.090 1.130 1.050 1.080 485,318 -0.01(-0.92%)
Mar 23, 2022 1.040 1.240 1.040 1.090 3,395,432 +0.00(+0.00%)
Mar 22, 2022 1.000 1.140 1.000 1.090 2,075,880 +0.01(+0.93%)
Mar 21, 2022 0.9500 1.090 0.8710 1.080 2,003,409 +0.15(+16.13%)
Mar 18, 2022 0.8800 0.9498 0.8776 0.9300 344,447 +0.02(+2.46%)
Mar 17, 2022 0.9600 0.9555 0.8500 0.9077 1,050,717 -0.04(-4.45%)
Mar 16, 2022 1.040 1.040 0.9206 0.9500 644,436 -0.05(-5.00%)
Mar 15, 2022 1.090 1.090 0.9200 1.000 738,759 -0.07(-6.54%)
Mar 14, 2022 1.250 1.250 0.8805 1.070 3,401,914 -0.16(-13.01%)
Mar 11, 2022 1.030 1.310 1.002 1.230 4,458,701 +0.16(+14.95%)
Mar 10, 2022 1.090 1.160 1.010 1.070 1,257,038 -0.01(-0.93%)
Mar 09, 2022 1.100 1.180 0.9200 1.080 2,379,917 +0.00(+0.00%)
Mar 08, 2022 0.8400 1.260 0.8101 1.080 6,315,494 +0.25(+29.68%)
Mar 07, 2022 0.7700 0.8499 0.7511 0.8328 375,823 +0.06(+8.13%)
Mar 04, 2022 0.7570 0.8190 0.7570 0.7702 88,872 -0.03(-3.71%)
Mar 03, 2022 0.7902 0.8399 0.7706 0.7999 145,827 -0.04(-4.76%)
Mar 02, 2022 0.8100 0.8399 0.7800 0.8399 252,706 -0.02(-1.88%)
Mar 01, 2022 0.8400 0.8600 0.7730 0.8560 301,723 -0.00(-0.47%)
Feb 28, 2022 0.7960 0.8799 0.7600 0.8600 683,719 +0.04(+4.88%)
Feb 25, 2022 0.8400 0.8500 0.7500 0.8200 1,069,240 -0.00(-0.01%)
Feb 24, 2022 0.6400 0.8489 0.6200 0.8201 1,433,295 +0.13(+18.86%)
Feb 23, 2022 0.6702 0.7099 0.6600 0.6900 27,111 +0.03(+5.33%)
Feb 22, 2022 0.6500 0.6600 0.6400 0.6551 62,497 -0.02(-2.27%)
Feb 18, 2022 0.6703 0 -0.04(-5.71%)
Feb 17, 2022 0.7430 0.7430 0.6951 0.7109 121,162 -0.02(-2.21%)
Feb 16, 2022 0.7500 0.7609 0.6811 0.7270 439,667 +0.01(+1.68%)
Feb 15, 2022 0.7031 0.7500 0.6980 0.7150 115,698 +0.02(+2.44%)
Feb 14, 2022 0.7200 0.7300 0.6500 0.6980 97,905 -0.01(-0.71%)
Feb 11, 2022 0.7700 0.7800 0.6900 0.7030 278,483 -0.05(-6.88%)
Feb 10, 2022 0.7300 0.7709 0.7200 0.7549 67,946 +0.01(+2.00%)
Feb 09, 2022 0.7200 0.7500 0.7100 0.7401 108,572 +0.03(+3.66%)
Feb 08, 2022 0.6900 0.7200 0.6701 0.7140 112,484 +0.04(+5.64%)
Feb 07, 2022 0.6900 0.6900 0.6703 0.6759 105,428 +0.00(+0.12%)
Feb 04, 2022 0.6899 0.6900 0.6536 0.6751 69,986 -0.00(-0.72%)
Feb 03, 2022 0.6545 0.6800 251,265 +0.02(+3.03%)
Feb 02, 2022 0.6898 0.6898 0.6405 0.6600 134,022 -0.03(-4.35%)
Feb 01, 2022 0.6471 0.6900 0.6401 0.6900 508,267 +0.04(+6.19%)
Jan 31, 2022 0.6100 0.6498 2,349,475 +0.06(+11.10%)
Jan 28, 2022 0.5584 0.6200 0.5200 0.5849 156,547 +0.02(+4.45%)
Jan 27, 2022 0.5700 0.6000 0.5300 0.5600 101,359 -0.00(-0.88%)
Jan 26, 2022 0.5800 0.6215 0.5500 0.5650 174,710 -0.01(-2.57%)
Jan 25, 2022 0.5900 0.6000 0.5575 0.5799 119,430 -0.02(-3.33%)
Jan 24, 2022 0.6200 0.6200 0.4800 0.5999 603,886 -0.03(-4.78%)
Jan 21, 2022 0.6510 0.6625 0.6100 0.6300 196,901 -0.02(-3.09%)
Jan 20, 2022 0.7001 0.7400 0.6500 0.6501 376,719 -0.09(-12.15%)
Jan 19, 2022 0.7200 0.7500 0.7000 0.7400 130,668 +0.01(+1.65%)
Jan 18, 2022 0.7500 0.7889 0.7000 0.7280 154,411 -0.03(-3.35%)
Jan 14, 2022 0.7532 0 +0.01(+1.78%)
Jan 13, 2022 0.7368 0.7999 0.7220 0.7400 156,849 -0.00(-0.48%)
Jan 12, 2022 0.8204 0.8204 0.7320 0.7436 117,505 -0.05(-5.87%)
Jan 11, 2022 0.7651 0.8000 0.7503 0.7900 173,102 +0.07(+9.42%)
Jan 10, 2022 0.7848 0.7878 0.6950 0.7220 165,324 -0.03(-3.41%)
Jan 07, 2022 0.8000 0.8100 0.7101 0.7475 400,178 -0.05(-6.56%)
Jan 06, 2022 0.9300 0.9900 0.7800 0.8000 4,369,065 +0.05(+6.67%)
Jan 05, 2022 0.7600 0.7900 0.7301 0.7500 308,085 +0.00(+0.00%)
Jan 04, 2022 0.7770 0.7976 0.7300 0.7500 186,074 +0.01(+1.35%)
Jan 03, 2022 0.7400 0.7815 0.7268 0.7400 140,677 +0.03(+4.23%)
Dec 31, 2021 0.7000 0.7448 0.6700 0.7100 413,477 -0.02(-2.73%)
Dec 30, 2021 0.7019 0.7448 0.6999 0.7299 221,337 +0.02(+2.37%)
Dec 29, 2021 0.7500 0.7555 0.6903 0.7130 325,747 -0.02(-3.01%)
Dec 28, 2021 0.8000 0.8098 0.7023 0.7351 401,630 -0.05(-6.52%)
Dec 27, 2021 0.8100 0.8298 0.7690 0.7864 247,397 -0.03(-3.59%)
Dec 23, 2021 0.8100 0.8599 0.8002 0.8157 216,323 -0.01(-1.58%)
Dec 22, 2021 0.7900 0.8657 0.7900 0.8288 177,461 +0.01(+0.95%)
Dec 21, 2021 0.8503 0.8850 0.7800 0.8210 724,126 -0.04(-4.23%)
Dec 20, 2021 0.8558 0.8900 0.8350 0.8573 172,623 -0.04(-4.76%)
Dec 17, 2021 0.8693 0.9094 0.8500 0.9001 166,206 +0.02(+2.61%)
Dec 16, 2021 0.8600 0.8951 0.8500 0.8772 416,403 +0.04(+5.05%)
Dec 15, 2021 0.8500 0.8795 0.7672 0.8350 150,748 -0.02(-1.76%)
Dec 14, 2021 0.8500 0.8999 0.8500 0.8500 75,749 -0.02(-2.77%)
Dec 13, 2021 0.8900 0.9299 0.8526 0.8742 116,905 -0.03(-2.87%)
Dec 10, 2021 0.9000 0.9600 0.9000 0.9000 90,948 -0.02(-2.17%)
Dec 09, 2021 0.9100 0.9600 0.9000 0.9200 60,138 -0.02(-2.13%)
Dec 08, 2021 0.9100 0.9899 0.9000 0.9400 164,872 +0.03(+3.30%)
Dec 07, 2021 0.8800 0.9300 0.8700 0.9100 137,892 +0.04(+4.59%)
Dec 06, 2021 0.8300 0.8800 0.8100 0.8701 337,346 +0.04(+4.83%)
Dec 03, 2021 0.8300 0.8911 0.8000 0.8300 464,497 -0.07(-7.79%)
Dec 02, 2021 0.9400 0.9500 0.8399 0.9001 376,379 -0.06(-6.24%)
Dec 01, 2021 0.9972 0.9999 0.9312 0.9600 203,680 -0.01(-1.03%)
Nov 30, 2021 1.030 1.050 0.9500 0.9700 584,533 -0.05(-4.90%)
Nov 29, 2021 1.000 1.040 1.000 1.020 181,027 +0.02(+2.00%)
Nov 26, 2021 0.9900 1.040 0.9900 1.000 42,850 -0.03(-2.91%)
Nov 24, 2021 1.010 1.050 0.9900 1.030 90,045 +0.02(+1.99%)
Nov 23, 2021 1.040 1.050 0.9200 1.010 244,238 -0.03(-2.89%)
Nov 22, 2021 1.080 1.090 1.040 1.040 183,105 -0.04(-3.70%)
Nov 19, 2021 1.070 1.110 1.050 1.080 175,529 -0.01(-0.92%)
Nov 18, 2021 1.140 1.090 1.076 1.090 153,970 -0.04(-3.54%)
Nov 17, 2021 1.150 1.170 1.130 1.130 111,924 -0.06(-5.04%)
Nov 16, 2021 1.190 1.200 1.170 1.190 162,524 -0.02(-1.65%)
Nov 15, 2021 1.170 1.230 1.170 1.210 222,956 +0.03(+2.54%)
Nov 12, 2021 1.180 1.190 1.160 1.180 112,690 +0.01(+0.80%)
Nov 11, 2021 1.170 1.194 1.130 1.171 116,152 +0.00(+0.05%)
Nov 10, 2021 1.150 1.170 300,276 -0.03(-2.50%)
Nov 09, 2021 1.140 1.220 1.120 1.200 271,666 +0.03(+2.56%)
Nov 08, 2021 1.110 1.190 1.101 1.170 245,077 +0.07(+6.36%)
Nov 05, 2021 1.110 1.120 1.099 1.100 105,574 -0.02(-1.79%)
Nov 04, 2021 1.130 1.140 1.090 1.120 187,154 +0.01(+0.90%)
Nov 03, 2021 1.160 1.169 1.090 1.110 389,149 -0.08(-6.72%)
Nov 02, 2021 1.150 1.290 1.055 1.190 1,430,603 +0.05(+4.39%)
Nov 01, 2021 1.110 1.150 1.120 1.140 111,305 +0.02(+1.79%)
Oct 29, 2021 1.110 1.120 1.100 1.120 99,845 +0.01(+0.90%)
Oct 28, 2021 1.120 1.120 1.100 1.110 104,854 -0.02(-1.77%)
Oct 27, 2021 1.170 1.170 1.100 1.130 248,809 -0.04(-3.42%)
Oct 26, 2021 1.120 1.170 885,584 +0.06(+5.41%)
Oct 25, 2021 1.050 1.130 1.050 1.110 239,841 +0.05(+4.23%)
Oct 22, 2021 1.100 1.100 1.060 1.065 103,668 -0.03(-2.29%)
Oct 21, 2021 1.090 1.140 1.080 1.090 119,866 -0.03(-2.51%)
Oct 20, 2021 1.103 1.120 1.070 1.118 143,985 +0.01(+0.73%)
Oct 19, 2021 1.080 1.120 1.050 1.110 133,095 +0.02(+1.83%)
Oct 18, 2021 1.120 1.130 1.080 1.090 195,860 -0.02(-1.69%)
Oct 15, 2021 1.060 1.140 1.060 1.109 272,028 +0.03(+2.66%)
Oct 14, 2021 1.110 1.110 1.081 1.080 191,802 -0.02(-1.82%)
Oct 13, 2021 1.040 1.120 1.034 1.100 179,731 +0.04(+3.77%)
Oct 12, 2021 1.080 1.090 1.030 1.060 498,051 +0.03(+2.91%)
Oct 11, 2021 1.040 1.070 1.020 1.030 97,543 -0.02(-1.90%)
Oct 08, 2021 1.050 1.070 1.040 1.050 52,664 -0.01(-0.94%)
Oct 07, 2021 1.020 1.077 1.003 1.060 82,806 +0.04(+3.92%)
Oct 06, 2021 1.030 1.040 0.9700 1.020 353,248 -0.01(-0.97%)
Oct 05, 2021 1.060 1.090 1.030 1.030 153,624 -0.03(-2.83%)
Oct 04, 2021 1.050 1.080 1.040 1.060 352,666 -0.03(-2.75%)
Oct 01, 2021 1.070 1.110 1.060 1.090 163,092 +0.00(+0.00%)
Sep 30, 2021 1.050 1.120 1.050 1.090 637,560 -0.02(-1.80%)
Sep 29, 2021 1.130 1.146 1.110 1.110 131,399 -0.03(-2.63%)
Sep 28, 2021 1.150 1.160 1.120 1.140 119,956 -0.01(-0.87%)
Sep 27, 2021 1.170 1.180 1.140 1.150 136,346 -0.01(-0.86%)
Sep 24, 2021 1.160 1.163 1.140 1.160 92,605 -0.01(-0.85%)
Sep 23, 2021 1.170 1.180 1.130 1.170 126,579 +0.02(+1.74%)
Sep 22, 2021 1.140 1.150 1.120 1.150 57,045 +0.00(+0.00%)
Sep 21, 2021 1.140 1.150 1.110 1.150 150,035 +0.01(+0.88%)
Sep 20, 2021 1.140 1.150 1.130 1.140 77,021 -0.03(-2.56%)
Sep 17, 2021 1.140 1.170 1.140 1.170 73,830 +0.02(+1.74%)
Sep 16, 2021 1.170 1.170 1.150 1.150 74,786 -0.03(-2.54%)
Sep 15, 2021 1.150 1.180 1.140 1.180 137,205 +0.02(+1.72%)
Sep 14, 2021 1.140 1.200 1.140 1.160 286,422 +0.01(+0.87%)
Sep 13, 2021 1.180 1.180 1.140 1.150 200,041 -0.03(-2.54%)
Sep 10, 2021 1.180 1.180 1.160 1.180 129,520 -0.01(-0.84%)
Sep 09, 2021 1.140 1.200 1.140 1.190 193,646 +0.05(+4.39%)
Sep 08, 2021 1.210 1.210 1.140 1.140 276,116 -0.07(-5.79%)
Sep 07, 2021 1.230 1.250 1.195 1.210 173,725 -0.01(-0.82%)
Sep 03, 2021 1.230 1.260 1.220 1.220 326,073 +0.01(+0.83%)
Sep 02, 2021 1.190 1.220 1.180 1.210 271,574 +0.01(+0.83%)
Sep 01, 2021 1.200 1.200 1.175 1.200 147,351 +0.02(+1.69%)
Aug 31, 2021 1.160 1.210 1.160 1.180 201,277 +0.01(+0.85%)
Aug 30, 2021 1.180 1.200 1.165 1.170 198,995 -0.03(-2.50%)
Aug 27, 2021 1.160 1.200 1.160 1.200 197,623 +0.02(+1.69%)
Aug 26, 2021 1.190 1.250 1.160 1.180 683,112 +0.00(+0.00%)
Aug 25, 2021 1.200 1.270 1.180 1.180 423,681 -0.02(-1.67%)
Aug 24, 2021 1.150 1.200 1.150 1.200 269,221 +0.04(+3.45%)
Aug 23, 2021 1.180 1.200 1.140 1.160 395,861 +0.00(+0.00%)
Aug 20, 2021 1.100 1.170 1.100 1.160 270,447 +0.04(+3.57%)
Aug 19, 2021 1.150 1.150 1.100 1.120 215,581 -0.04(-3.45%)
Aug 18, 2021 1.150 1.160 1.110 1.160 224,775 +0.04(+3.57%)
Aug 17, 2021 1.110 1.140 1.100 1.120 240,606 -0.03(-2.61%)
Aug 16, 2021 1.160 1.170 1.110 1.150 300,521 +0.00(+0.00%)
Aug 13, 2021 1.140 1.150 1.110 1.150 250,552 -0.01(-0.86%)
Aug 12, 2021 1.160 1.161 1.135 1.160 224,490 +0.00(+0.00%)
Aug 11, 2021 1.170 1.190 1.140 1.160 287,824 +0.00(+0.00%)
Aug 10, 2021 1.170 1.190 1.160 1.160 301,517 -0.04(-3.33%)
Aug 09, 2021 1.240 1.280 1.150 1.200 1,280,996 -0.10(-7.69%)
Aug 06, 2021 1.160 1.440 1.150 1.300 7,653,186 +0.14(+12.07%)
Aug 05, 2021 1.150 1.170 1.140 1.160 79,464 +0.02(+1.75%)
Aug 04, 2021 1.140 1.155 1.110 1.140 148,662 +0.01(+0.88%)
Aug 03, 2021 1.180 1.180 1.100 1.130 210,755 -0.05(-4.24%)
Aug 02, 2021 1.190 1.200 1.160 1.180 137,117 +0.00(+0.00%)
Jul 30, 2021 1.180 1.190 1.150 1.180 137,817 +0.01(+0.85%)
Jul 29, 2021 1.170 1.195 1.160 1.170 95,779 +0.00(+0.00%)
Jul 28, 2021 1.160 1.220 1.160 1.170 183,442 +0.00(+0.00%)
Jul 27, 2021 1.170 1.180 1.120 1.170 157,634 -0.01(-0.85%)
Jul 26, 2021 1.190 1.200 1.160 1.180 129,871 +0.00(+0.00%)
Jul 23, 2021 1.220 1.230 1.160 1.180 177,824 -0.06(-4.84%)
Jul 22, 2021 1.230 1.270 1.151 1.240 619,937 +0.03(+2.48%)
Jul 21, 2021 1.190 1.250 1.150 1.210 221,605 +0.00(+0.00%)
Jul 20, 2021 1.130 1.210 1.110 1.210 226,382 +0.06(+5.22%)
Jul 19, 2021 1.200 1.200 1.090 1.150 1,067,247 -0.06(-4.96%)
Jul 16, 2021 1.260 1.270 1.200 1.210 231,741 -0.06(-4.72%)
Jul 15, 2021 1.340 1.340 1.230 1.270 339,763 -0.04(-3.05%)
Jul 14, 2021 1.400 1.400 1.280 1.310 377,813 -0.07(-5.07%)
Jul 13, 2021 1.380 1.450 1.372 1.380 357,058 -0.03(-2.13%)
Jul 12, 2021 1.380 1.430 1.380 1.410 274,186 +0.02(+1.43%)
Jul 09, 2021 1.380 1.450 1.355 1.390 392,305 +0.02(+1.47%)
Jul 08, 2021 1.370 1.410 1.350 1.370 528,191 -0.07(-4.86%)
Jul 07, 2021 1.530 1.530 1.360 1.440 1,236,934 -0.06(-4.00%)
Jul 06, 2021 1.370 1.590 1.340 1.500 3,657,800 +0.11(+7.91%)
Jul 02, 2021 1.430 1.500 1.370 1.390 681,675 -0.10(-6.71%)
Jul 01, 2021 1.570 1.690 1.410 1.490 5,118,507 +0.00(+0.00%)
Jun 30, 2021 1.540 1.560 1.460 1.490 988,763 -0.01(-0.67%)
Jun 29, 2021 1.450 1.560 1.430 1.500 1,450,989 +0.06(+4.17%)
Jun 28, 2021 1.430 1.440 1.400 1.440 140,672 +0.01(+0.70%)
Jun 25, 2021 1.410 1.430 1.400 1.430 112,753 +0.01(+0.70%)
Jun 24, 2021 1.430 1.435 1.370 1.420 212,636 +0.00(+0.00%)
Jun 23, 2021 1.390 1.420 1.380 1.420 181,301 +0.02(+1.43%)
Jun 22, 2021 1.410 1.470 1.380 1.400 326,316 -0.04(-2.78%)
Jun 21, 2021 1.440 1.450 1.410 1.440 280,653 +0.03(+2.13%)
Jun 18, 2021 1.470 1.470 1.350 1.410 301,266 -0.04(-2.76%)
Jun 17, 2021 1.430 1.470 1.410 1.450 345,453 -0.02(-1.36%)
Jun 16, 2021 1.440 1.500 1.420 1.470 241,459 +0.04(+2.80%)
Jun 15, 2021 1.570 1.590 1.325 1.430 821,597 -0.14(-8.92%)
Jun 14, 2021 1.540 1.630 1.528 1.570 276,137 +0.00(+0.00%)
Jun 11, 2021 1.590 1.640 1.560 1.570 196,552 -0.03(-1.88%)
Jun 10, 2021 1.650 1.690 1.540 1.600 838,556 -0.02(-1.23%)
Jun 09, 2021 1.630 1.648 1.550 1.620 1,092,433 -0.01(-0.61%)
Jun 08, 2021 1.600 1.650 1.510 1.630 2,173,980 +0.20(+13.99%)
Jun 07, 2021 1.380 1.450 1.362 1.430 686,566 +0.05(+3.62%)
Jun 04, 2021 1.370 1.397 1.345 1.380 157,192 +0.02(+1.47%)
Jun 03, 2021 1.350 1.370 1.320 1.360 231,581 -0.01(-0.73%)
Jun 02, 2021 1.410 1.420 1.350 1.370 216,973 -0.03(-2.14%)
Jun 01, 2021 1.420 1.440 1.365 1.400 259,682 -0.02(-1.41%)
May 28, 2021 1.420 1.450 1.380 1.420 180,629 -0.01(-0.70%)
May 27, 2021 1.380 1.440 1.370 1.430 403,314 +0.05(+3.62%)
May 26, 2021 1.360 1.383 1.320 1.380 432,077 +0.08(+6.15%)
May 25, 2021 1.330 1.330 1.300 1.300 134,860 -0.04(-2.99%)
May 24, 2021 1.350 1.360 1.320 1.340 101,528 -0.01(-0.74%)
May 21, 2021 1.370 1.370 1.310 1.350 137,930 -0.02(-1.46%)
May 20, 2021 1.320 1.370 1.290 1.370 247,637 +0.05(+3.79%)
May 19, 2021 1.290 1.320 1.260 1.320 85,091 +0.00(+0.00%)
May 18, 2021 1.320 1.360 1.290 1.320 176,574 +0.01(+0.76%)
May 17, 2021 1.280 1.310 1.240 1.310 203,269 +0.05(+3.97%)
May 14, 2021 1.230 1.290 1.210 1.260 191,294 +0.03(+2.44%)
May 13, 2021 1.250 1.260 1.200 1.230 180,149 -0.01(-0.81%)
May 12, 2021 1.260 1.270 1.190 1.240 288,163 -0.01(-0.80%)
May 11, 2021 1.170 1.260 1.130 1.250 291,219 +0.03(+2.46%)
May 10, 2021 1.250 1.280 1.210 1.220 376,943 -0.04(-3.17%)
May 07, 2021 1.250 1.302 1.220 1.260 242,403 +0.03(+2.44%)
May 06, 2021 1.290 1.310 1.230 1.230 366,132 -0.09(-6.82%)
May 05, 2021 1.350 1.350 1.290 1.320 141,015 -0.02(-1.49%)
May 04, 2021 1.300 1.340 1.250 1.340 266,043 +0.04(+3.08%)
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.