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

(NY: SCPX )

0.1052 +0.0010 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
May 24, 2024 0.1075 0.1188 0.0999 0.1052 21,418,616 +0.00(+0.96%)
May 23, 2024 0.1152 0.1161 0.1000 0.1042 17,375,700 -0.01(-9.39%)
May 22, 2024 0.1102 0.1189 0.0907 0.1150 25,955,300 +0.01(+7.48%)
May 21, 2024 0.1340 0.1398 0.1050 0.1070 26,356,928 -0.05(-33.13%)
May 20, 2024 0.1700 0.1814 0.1150 0.1600 185,686,976 +0.06(+54.59%)
May 17, 2024 0.1400 0.1400 0.0900 0.1035 68,433,776 +0.00(+3.40%)
May 16, 2024 0.0870 0.1195 0.0817 0.1001 78,168,840 +0.02(+28.83%)
May 15, 2024 0.0832 0.0863 0.0775 0.0777 10,279,978 +0.00(+1.17%)
May 14, 2024 0.0900 0.0900 0.0699 0.0768 19,241,820 -0.10(-57.69%)
May 13, 2024 0.1700 0.1836 0.1658 0.1815 356,984 +0.00(+2.77%)
May 10, 2024 0.1714 0.1900 0.1700 0.1766 154,555 +0.00(+0.46%)
May 09, 2024 0.1759 0.1812 0.1650 0.1758 155,821 +0.00(+1.62%)
May 08, 2024 0.1732 0.1790 0.1650 0.1730 432,317 -0.00(-1.70%)
May 07, 2024 0.1849 0.2000 0.1731 0.1760 445,602 -0.01(-5.33%)
May 06, 2024 0.1811 0.1900 0.1755 0.1859 307,334 +0.00(+0.00%)
May 03, 2024 0.1830 0.1899 0.1800 0.1859 402,545 +0.01(+3.28%)
May 02, 2024 0.1800 0.1950 0.1756 0.1800 537,884 -0.00(-2.07%)
May 01, 2024 0.1800 0.1932 0.1780 0.1838 434,366 -0.01(-4.27%)
Apr 30, 2024 0.2100 0.2100 0.1631 0.1920 807,859 -0.02(-8.57%)
Apr 29, 2024 0.1800 0.2460 0.1620 0.2100 8,513,045 +0.04(+24.26%)
Apr 26, 2024 0.1616 0.1750 0.1610 0.1690 325,458 +0.01(+3.49%)
Apr 25, 2024 0.1600 0.1700 0.1610 0.1633 268,902 +0.00(+1.55%)
Apr 24, 2024 0.1591 0.1700 0.1591 0.1608 111,881 +0.00(+0.50%)
Apr 23, 2024 0.1577 0.1638 0.1577 0.1600 150,618 +0.00(+0.95%)
Apr 22, 2024 0.1620 0.1640 0.1575 0.1585 210,804 +0.00(+0.96%)
Apr 19, 2024 0.1590 0.1625 0.1570 0.1570 144,935 -0.00(-1.01%)
Apr 18, 2024 0.1631 0.1631 0.1580 0.1586 209,910 -0.00(-1.06%)
Apr 17, 2024 0.1580 0.1650 0.1580 0.1603 254,719 +0.00(+1.14%)
Apr 16, 2024 0.1600 0.1600 0.1580 0.1585 53,057 +0.00(+0.00%)
Apr 15, 2024 0.1606 0.1649 0.1580 0.1585 170,187 -0.00(-0.81%)
Apr 12, 2024 0.1650 0.1650 0.1580 0.1598 94,334 -0.00(-0.13%)
Apr 11, 2024 0.1645 0.1669 0.1580 0.1600 111,411 -0.00(-0.62%)
Apr 10, 2024 0.1600 0.1620 0.1600 0.1610 77,869 -0.00(-2.42%)
Apr 09, 2024 0.1600 0.1720 0.1590 0.1650 305,322 +0.00(+2.42%)
Apr 08, 2024 0.1700 0.1700 0.1601 0.1611 142,791 -0.00(-2.07%)
Apr 05, 2024 0.1640 0.1649 0.1600 0.1645 139,129 +0.01(+3.52%)
Apr 04, 2024 0.1674 0.1674 0.1560 0.1589 235,186 -0.01(-3.70%)
Apr 03, 2024 0.1612 0.1675 0.1600 0.1650 189,179 +0.00(+0.98%)
Apr 02, 2024 0.1730 0.1730 0.1586 0.1634 329,319 -0.01(-4.44%)
Apr 01, 2024 0.1740 0.1760 0.1658 0.1710 570,199 +0.01(+5.56%)
Mar 28, 2024 0.1660 0.1630 0.1630 0.1620 370,438 -0.00(-1.10%)
Mar 27, 2024 0.1660 0.1700 0.1601 0.1638 189,513 -0.01(-6.35%)
Mar 26, 2024 0.1700 0.1772 0.1601 0.1749 522,291 +0.01(+6.78%)
Mar 25, 2024 0.1657 0.1675 0.1600 0.1638 269,207 +0.00(+2.37%)
Mar 22, 2024 0.1600 0.1622 0.1575 0.1600 345,363 -0.00(-1.11%)
Mar 21, 2024 0.1652 0.1700 0.1596 0.1618 391,330 -0.01(-3.11%)
Mar 20, 2024 0.1650 0.1720 0.1605 0.1670 512,788 +0.01(+5.03%)
Mar 19, 2024 0.1600 0.1700 0.1581 0.1590 479,120 -0.00(-0.63%)
Mar 18, 2024 0.1700 0.1740 0.1549 0.1600 587,901 -0.01(-4.76%)
Mar 15, 2024 0.1550 0.1680 0.1535 0.1680 747,736 +0.01(+5.46%)
Mar 14, 2024 0.1700 0.1700 0.1510 0.1593 738,254 +0.00(+1.46%)
Mar 13, 2024 0.1600 0.1650 0.1529 0.1570 617,887 +0.00(+0.13%)
Mar 12, 2024 0.1528 0.1690 0.1455 0.1568 924,314 +0.01(+4.53%)
Mar 11, 2024 0.1800 0.1790 0.1450 0.1500 2,255,047 -0.02(-9.09%)
Mar 08, 2024 0.1543 0.1849 0.1450 0.1650 10,298,078 -0.18(-51.47%)
Mar 07, 2024 0.3310 0.5300 0.3202 0.3400 4,825,231 +0.03(+8.59%)
Mar 06, 2024 0.3125 0.3200 0.3051 0.3131 36,839 +0.00(+1.00%)
Mar 05, 2024 0.3060 0.3261 0.3050 0.3100 38,164 -0.00(-1.15%)
Mar 04, 2024 0.3200 0.3299 0.3051 0.3136 47,852 -0.01(-3.00%)
Mar 01, 2024 0.3200 0.3400 0.3050 0.3233 35,906 +0.00(+1.03%)
Feb 29, 2024 0.3300 0.3418 0.3100 0.3200 51,044 +0.00(+0.00%)
Feb 28, 2024 0.3120 0.3453 0.3120 0.3200 51,861 +0.00(+0.00%)
Feb 27, 2024 0.3230 0.3248 0.3003 0.3200 43,692 +0.01(+3.93%)
Feb 26, 2024 0.3090 0.3249 0.3019 0.3079 66,452 +0.00(+0.98%)
Feb 23, 2024 0.3198 0.3198 0.3029 0.3049 71,854 +0.00(+1.60%)
Feb 22, 2024 0.3030 0.3289 0.3000 0.3001 59,270 -0.01(-2.53%)
Feb 21, 2024 0.3200 0.3300 0.3000 0.3079 78,237 -0.01(-2.47%)
Feb 20, 2024 0.3300 0.3400 0.3101 0.3157 133,436 -0.01(-4.36%)
Feb 16, 2024 0.3500 0.3600 0.3251 0.3301 173,734 -0.02(-4.87%)
Feb 15, 2024 0.3554 0.3690 0.3401 0.3470 154,325 +0.02(+5.02%)
Feb 14, 2024 0.3500 0.3490 0.3304 0.3304 44,252 -0.00(-0.24%)
Feb 13, 2024 0.3452 0.3580 0.3300 0.3312 110,910 -0.02(-5.94%)
Feb 12, 2024 0.3500 0.3655 0.3400 0.3521 81,329 -0.01(-1.98%)
Feb 09, 2024 0.3600 0.3800 0.3501 0.3592 102,103 -0.00(-1.21%)
Feb 08, 2024 0.3600 0.3800 0.3500 0.3636 121,304 -0.00(-0.66%)
Feb 07, 2024 0.3990 0.3990 0.3501 0.3660 96,646 -0.02(-4.09%)
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.