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

Aiadvertising Inc (OP: AIAD )

0.0001 -0.0002 (-66.67%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 11, 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 31, 2023 0.0099 0.0128 0.0093 0.0118 14,893,474 +0.00(+19.19%)
May 30, 2023 0.0077 0.0114 0.0075 0.0099 16,278,716 +0.00(+28.57%)
May 26, 2023 0.0071 0.0077 0.0067 0.0077 1,759,114 +0.00(+8.45%)
May 25, 2023 0.0075 0.0076 0.0070 0.0071 2,163,954 -0.00(-7.79%)
May 24, 2023 0.0090 0.0090 0.0070 0.0077 4,457,115 -0.00(-10.47%)
May 23, 2023 0.0084 0.0091 0.0077 0.0086 4,790,735 +0.00(+7.50%)
May 22, 2023 0.0067 0.0085 0.0067 0.0080 3,961,036 +0.00(+6.67%)
May 19, 2023 0.0069 0.0080 0.0067 0.0075 1,208,034 +0.00(+7.14%)
May 18, 2023 0.0068 0.0074 0.0064 0.0070 3,681,012 +0.00(+1.45%)
May 17, 2023 0.0068 0.0079 0.0068 0.0069 1,932,444 +0.00(+1.47%)
May 16, 2023 0.0070 0.0070 0.0062 0.0068 2,181,185 -0.00(-1.45%)
May 15, 2023 0.0070 0.0072 0.0063 0.0069 1,874,719 -0.00(-1.43%)
May 12, 2023 0.0064 0.0072 0.0063 0.0070 3,232,268 +0.00(+0.00%)
May 11, 2023 0.0073 0.0074 0.0061 0.0070 1,898,772 -0.00(-4.11%)
May 10, 2023 0.0070 0.0077 0.0070 0.0073 1,204,369 +0.00(+8.96%)
May 09, 2023 0.0070 0.0072 0.0065 0.0067 1,614,476 -0.00(-4.29%)
May 08, 2023 0.0072 0.0072 0.0064 0.0070 1,544,734 -0.00(-2.78%)
May 05, 2023 0.0070 0.0075 0.0065 0.0072 1,036,064 +0.00(+7.46%)
May 04, 2023 0.0066 0.0074 0.0064 0.0067 1,773,276 +0.00(+0.00%)
May 03, 2023 0.0072 0.0072 0.0064 0.0067 2,585,223 -0.00(-6.94%)
May 02, 2023 0.0071 0.0075 0.0065 0.0072 2,682,614 -0.00(-2.70%)
May 01, 2023 0.0089 0.0089 0.0070 0.0074 8,659,789 -0.00(-14.94%)
Apr 28, 2023 0.0087 0.0089 0.0074 0.0087 7,824,043 +0.00(+0.00%)
Apr 27, 2023 0.0078 0.0094 0.0078 0.0087 6,130,789 +0.00(+4.82%)
Apr 26, 2023 0.0070 0.0085 0.0068 0.0083 11,512,359 +0.00(+16.90%)
Apr 25, 2023 0.0065 0.0082 0.0065 0.0071 5,471,374 +0.00(+4.41%)
Apr 24, 2023 0.0069 0.0069 0.0061 0.0068 2,160,798 +0.00(+4.62%)
Apr 21, 2023 0.0067 0.0067 0.0060 0.0065 4,103,252 +0.00(+1.56%)
Apr 20, 2023 0.0058 0.0067 0.0056 0.0064 3,092,460 +0.00(+6.67%)
Apr 19, 2023 0.0064 0.0064 0.0055 0.0060 3,826,664 -0.00(-3.23%)
Apr 18, 2023 0.0069 0.0073 0.0057 0.0062 11,640,989 -0.00(-10.14%)
Apr 17, 2023 0.0066 0.0098 0.0060 0.0069 49,310,120 -0.00(-4.17%)
Apr 14, 2023 0.0047 0.0072 0.0045 0.0072 29,833,254 +0.00(+60.00%)
Apr 13, 2023 0.0041 0.0045 0.0041 0.0045 8,648,675 +0.00(+15.38%)
Apr 12, 2023 0.0043 0.0043 0.0039 0.0039 7,795,350 -0.00(-9.30%)
Apr 11, 2023 0.0040 0.0051 0.0038 0.0043 33,900,332 +0.00(+7.50%)
Apr 10, 2023 0.0041 0.0041 0.0038 0.0040 5,883,548 +0.00(+0.00%)
Apr 06, 2023 0.0040 0.0040 0.0037 0.0040 7,566,238 +0.00(+5.26%)
Apr 05, 2023 0.0039 0.0039 0.0037 0.0038 3,598,772 +0.00(+0.00%)
Apr 04, 2023 0.0042 0.0042 0.0037 0.0038 15,594,572 -0.00(-5.00%)
Apr 03, 2023 0.0043 0.0043 0.0038 0.0040 9,503,550 -0.00(-6.98%)
Mar 31, 2023 0.0043 0.0044 0.0041 0.0043 12,026,941 +0.00(+2.38%)
Mar 30, 2023 0.0045 0.0045 0.0040 0.0042 11,865,361 -0.00(-6.67%)
Mar 29, 2023 0.0045 0.0045 0.0041 0.0045 7,279,307 +0.00(+0.00%)
Mar 28, 2023 0.0047 0.0049 0.0042 0.0045 10,274,507 -0.00(-6.25%)
Mar 27, 2023 0.0040 0.0049 0.0040 0.0048 8,981,886 +0.00(+9.09%)
Mar 24, 2023 0.0046 0.0046 0.0040 0.0044 12,408,841 -0.00(-4.35%)
Mar 23, 2023 0.0046 0.0046 0.0042 0.0046 12,423,637 +0.00(+4.55%)
Mar 22, 2023 0.0050 0.0050 0.0043 0.0044 3,397,900 -0.00(-12.00%)
Mar 21, 2023 0.0044 0.0050 0.0042 0.0050 14,716,668 +0.00(+16.28%)
Mar 20, 2023 0.0040 0.0044 0.0038 0.0043 9,524,339 +0.00(+2.38%)
Mar 17, 2023 0.0042 0.0045 0.0040 0.0042 5,229,781 -0.00(-2.33%)
Mar 16, 2023 0.0040 0.0044 0.0040 0.0043 8,810,365 +0.00(+7.50%)
Mar 15, 2023 0.0045 0.0045 0.0040 0.0040 14,456,125 -0.00(-11.11%)
Mar 14, 2023 0.0046 0.0047 0.0042 0.0045 7,709,964 +0.00(+0.00%)
Mar 13, 2023 0.0048 0.0049 0.0043 0.0045 7,386,781 -0.00(-8.16%)
Mar 10, 2023 0.0052 0.0054 0.0047 0.0049 12,964,157 -0.00(-7.55%)
Mar 09, 2023 0.0063 0.0064 0.0051 0.0053 26,803,608 -0.00(-3.64%)
Mar 08, 2023 0.0050 0.0055 0.0046 0.0055 3,792,846 +0.00(+14.58%)
Mar 07, 2023 0.0058 0.0058 0.0046 0.0048 15,861,609 -0.00(-14.29%)
Mar 06, 2023 0.0069 0.0069 0.0053 0.0056 10,794,811 -0.00(-15.15%)
Mar 03, 2023 0.0056 0.0068 0.0052 0.0066 15,707,431 +0.00(+29.41%)
Mar 02, 2023 0.0057 0.0058 0.0050 0.0051 8,695,240 -0.00(-8.93%)
Mar 01, 2023 0.0056 0.0060 0.0051 0.0056 7,092,693 -0.00(-5.08%)
Feb 28, 2023 0.0062 0.0062 0.0054 0.0059 2,633,239 +0.00(+3.51%)
Feb 27, 2023 0.0054 0.0064 0.0053 0.0057 9,973,561 +0.00(+5.56%)
Feb 24, 2023 0.0054 0.0055 0.0048 0.0054 15,494,069 +0.00(+3.85%)
Feb 23, 2023 0.0058 0.0058 0.0051 0.0052 8,569,655 -0.00(-5.45%)
Feb 22, 2023 0.0057 0.0060 0.0055 0.0055 11,440,314 -0.00(-1.79%)
Feb 21, 2023 0.0063 0.0068 0.0054 0.0056 16,591,150 -0.00(-15.15%)
Feb 17, 2023 0.0073 0.0073 0.0064 0.0066 12,192,310 -0.00(-9.59%)
Feb 16, 2023 0.0082 0.0082 0.0066 0.0073 18,569,188 -0.00(-6.41%)
Feb 15, 2023 0.0075 0.0086 0.0071 0.0078 18,302,700 +0.00(+9.86%)
Feb 14, 2023 0.0074 0.0085 0.0065 0.0071 20,269,996 +0.00(+1.43%)
Feb 13, 2023 0.0100 0.0110 0.0070 0.0070 21,553,108 -0.00(-30.00%)
Feb 10, 2023 0.0120 0.0123 0.0093 0.0100 17,147,884 -0.00(-15.97%)
Feb 09, 2023 0.0146 0.0167 0.0115 0.0119 23,997,092 -0.00(-19.59%)
Feb 08, 2023 0.0115 0.0165 0.0107 0.0148 24,619,056 +0.00(+25.42%)
Feb 07, 2023 0.0175 0.0185 0.0105 0.0118 40,271,000 -0.01(-34.08%)
Feb 06, 2023 0.0200 0.0280 0.0153 0.0179 59,112,544 -0.00(-6.28%)
Feb 03, 2023 0.0130 0.0200 0.0089 0.0191 59,168,212 +0.01(+54.03%)
Feb 02, 2023 0.0097 0.0139 0.0096 0.0124 36,358,256 +0.00(+30.53%)
Feb 01, 2023 0.0088 0.0114 0.0078 0.0095 23,515,228 +0.00(+21.79%)
Jan 31, 2023 0.0072 0.0158 0.0065 0.0078 98,161,776 +0.00(+25.81%)
Jan 30, 2023 0.0064 0.0069 0.0051 0.0062 3,014,906 -0.00(-1.59%)
Jan 27, 2023 0.0055 0.0064 0.0055 0.0063 1,739,533 +0.00(+12.50%)
Jan 26, 2023 0.0055 0.0059 0.0052 0.0056 1,931,529 +0.00(+1.82%)
Jan 25, 2023 0.0055 0.0055 0.0050 0.0055 449,351 -0.00(-6.78%)
Jan 24, 2023 0.0045 0.0063 0.0045 0.0059 5,030,566 +0.00(+31.11%)
Jan 23, 2023 0.0048 0.0050 0.0045 0.0045 492,508 -0.00(-8.16%)
Jan 20, 2023 0.0049 0.0050 0.0048 0.0049 175,267 +0.00(+0.00%)
Jan 19, 2023 0.0042 0.0049 0.0038 0.0049 1,620,380 +0.00(+19.51%)
Jan 18, 2023 0.0041 0.0050 0.0038 0.0041 2,071,437 +0.00(+5.13%)
Jan 17, 2023 0.0039 0.0041 0.0038 0.0039 502,388 +0.00(+0.00%)
Jan 13, 2023 0.0044 0.0047 0.0039 0.0039 539,392 -0.00(-2.50%)
Jan 12, 2023 0.0047 0.0047 0.0038 0.0040 288,329 +0.00(+5.26%)
Jan 11, 2023 0.0047 0.0047 0.0038 0.0038 576,901 -0.00(-2.56%)
Jan 10, 2023 0.0044 0.0046 0.0037 0.0039 862,499 -0.00(-9.30%)
Jan 09, 2023 0.0044 0.0045 0.0043 0.0043 365,633 -0.00(-2.27%)
Jan 06, 2023 0.0040 0.0045 0.0037 0.0044 2,628,846 +0.00(+0.00%)
Jan 05, 2023 0.0036 0.0045 0.0035 0.0044 461,380 -0.00(-2.22%)
Jan 04, 2023 0.0030 0.0050 0.0030 0.0045 2,287,973 +0.00(+32.35%)
Jan 03, 2023 0.0031 0.0034 0.0030 0.0034 946,916 +0.00(+6.25%)
Dec 30, 2022 0.0034 0.0035 0.0030 0.0032 4,833,112 -0.00(-8.57%)
Dec 29, 2022 0.0035 0.0041 0.0031 0.0035 1,542,046 +0.00(+0.00%)
Dec 28, 2022 0.0031 0.0037 0.0027 0.0035 3,565,673 +0.00(+12.90%)
Dec 27, 2022 0.0035 0.0037 0.0031 0.0031 3,785,732 -0.00(-18.42%)
Dec 23, 2022 0.0037 0.0041 0.0037 0.0038 1,039,267 -0.00(-2.56%)
Dec 22, 2022 0.0037 0.0039 0.0037 0.0039 374,161 +0.00(+5.41%)
Dec 21, 2022 0.0039 0.0041 0.0037 0.0037 1,315,032 -0.00(-5.13%)
Dec 20, 2022 0.0045 0.0045 0.0037 0.0039 289,520 +0.00(+5.41%)
Dec 19, 2022 0.0041 0.0041 0.0037 0.0037 2,483,143 -0.00(-9.76%)
Dec 16, 2022 0.0039 0.0044 0.0039 0.0041 845,536 +0.00(+2.50%)
Dec 15, 2022 0.0040 0.0045 0.0037 0.0040 2,822,657 -0.00(-2.44%)
Dec 14, 2022 0.0045 0.0045 0.0040 0.0041 1,653,249 -0.00(-2.38%)
Dec 13, 2022 0.0048 0.0048 0.0040 0.0042 3,110,032 -0.00(-16.00%)
Dec 12, 2022 0.0043 0.0050 0.0041 0.0050 5,218,244 +0.00(+11.11%)
Dec 09, 2022 0.0045 0.0050 0.0043 0.0045 1,839,030 +0.00(+2.27%)
Dec 08, 2022 0.0044 0.0044 0.0042 0.0044 806,720 +0.00(+0.00%)
Dec 07, 2022 0.0045 0.0048 0.0044 0.0044 1,749,780 -0.00(-4.35%)
Dec 06, 2022 0.0046 0.0047 0.0042 0.0046 1,724,573 -0.00(-2.13%)
Dec 05, 2022 0.0045 0.0050 0.0045 0.0047 1,507,786 +0.00(+2.17%)
Dec 02, 2022 0.0047 0.0047 0.0045 0.0046 1,988,782 -0.00(-2.13%)
Dec 01, 2022 0.0055 0.0055 0.0045 0.0047 1,468,913 +0.00(+0.00%)
Nov 30, 2022 0.0049 0.0050 0.0047 0.0047 996,704 -0.00(-4.08%)
Nov 29, 2022 0.0048 0.0050 0.0045 0.0049 2,729,183 +0.00(+2.08%)
Nov 28, 2022 0.0052 0.0052 0.0048 0.0048 555,002 -0.00(-4.00%)
Nov 25, 2022 0.0053 0.0053 0.0050 0.0050 556,603 -0.00(-5.66%)
Nov 23, 2022 0.0050 0.0053 0.0050 0.0053 1,273,223 -0.00(-8.62%)
Nov 22, 2022 0.0058 0.0060 0.0049 0.0058 2,427,559 -0.00(-3.33%)
Nov 21, 2022 0.0059 0.0064 0.0058 0.0060 1,258,725 +0.00(+1.69%)
Nov 18, 2022 0.0059 0.0065 0.0058 0.0059 1,371,765 -0.00(-4.84%)
Nov 17, 2022 0.0060 0.0065 0.0055 0.0062 1,937,454 +0.00(+3.33%)
Nov 16, 2022 0.0067 0.0067 0.0055 0.0060 954,611 -0.00(-7.69%)
Nov 15, 2022 0.0059 0.0065 0.0058 0.0065 1,591,150 -0.00(-4.41%)
Nov 14, 2022 0.0065 0.0068 0.0056 0.0068 1,706,528 +0.00(+0.00%)
Nov 11, 2022 0.0057 0.0069 0.0057 0.0068 1,831,228 +0.00(+9.68%)
Nov 10, 2022 0.0056 0.0062 0.0056 0.0062 1,990,693 +0.00(+5.08%)
Nov 09, 2022 0.0057 0.0059 0.0055 0.0059 2,853,693 -0.00(-7.81%)
Nov 08, 2022 0.0060 0.0064 0.0053 0.0064 4,411,899 +0.00(+8.47%)
Nov 07, 2022 0.0055 0.0075 0.0048 0.0059 19,997,648 +0.00(+18.00%)
Nov 04, 2022 0.0056 0.0059 0.0050 0.0050 1,197,504 -0.00(-10.71%)
Nov 03, 2022 0.0049 0.0110 0.0049 0.0056 4,286,244 +0.00(+12.00%)
Nov 02, 2022 0.0049 0.0051 0.0045 0.0050 3,049,992 +0.00(+0.00%)
Nov 01, 2022 0.0060 0.0060 0.0045 0.0050 6,752,103 -0.00(-15.25%)
Oct 31, 2022 0.0050 0.0062 0.0045 0.0059 4,439,282 +0.00(+3.51%)
Oct 28, 2022 0.0048 0.0060 0.0042 0.0057 3,330,269 +0.00(+9.62%)
Oct 27, 2022 0.0053 0.0054 0.0049 0.0052 2,304,973 -0.00(-3.70%)
Oct 26, 2022 0.0060 0.0060 0.0051 0.0054 2,013,552 -0.00(-10.00%)
Oct 25, 2022 0.0050 0.0066 0.0047 0.0060 13,826,183 +0.00(+30.43%)
Oct 24, 2022 0.0046 0.0050 0.0045 0.0046 3,479,018 -0.00(-8.00%)
Oct 21, 2022 0.0046 0.0053 0.0046 0.0050 754,013 +0.00(+0.00%)
Oct 20, 2022 0.0050 0.0050 0.0046 0.0050 678,400 +0.00(+0.00%)
Oct 19, 2022 0.0048 0.0052 0.0047 0.0050 556,146 +0.00(+4.17%)
Oct 18, 2022 0.0049 0.0051 0.0046 0.0048 1,552,229 -0.00(-7.69%)
Oct 17, 2022 0.0057 0.0057 0.0046 0.0052 2,925,091 -0.00(-8.77%)
Oct 14, 2022 0.0053 0.0058 0.0050 0.0057 2,196,823 +0.00(+7.55%)
Oct 13, 2022 0.0053 0.0056 0.0052 0.0053 1,874,664 -0.00(-3.64%)
Oct 12, 2022 0.0050 0.0055 0.0050 0.0055 1,498,479 +0.00(+3.77%)
Oct 11, 2022 0.0053 0.0055 0.0050 0.0053 1,477,973 -0.00(-3.64%)
Oct 10, 2022 0.0053 0.0059 0.0053 0.0055 485,150 -0.00(-6.78%)
Oct 07, 2022 0.0060 0.0060 0.0056 0.0059 609,345 -0.00(-1.67%)
Oct 06, 2022 0.0066 0.0067 0.0054 0.0060 1,467,016 -0.00(-10.45%)
Oct 05, 2022 0.0064 0.0068 0.0055 0.0067 1,377,473 +0.00(+9.84%)
Oct 04, 2022 0.0060 0.0064 0.0050 0.0061 1,603,390 +0.00(+3.39%)
Oct 03, 2022 0.0055 0.0069 0.0050 0.0059 981,771 +0.00(+3.51%)
Sep 30, 2022 0.0055 0.0059 0.0050 0.0057 1,477,373 -0.00(-3.39%)
Sep 29, 2022 0.0069 0.0069 0.0053 0.0059 1,925,023 -0.00(-9.23%)
Sep 28, 2022 0.0058 0.0089 0.0052 0.0065 18,927,820 +0.00(+38.30%)
Sep 27, 2022 0.0043 0.0050 0.0043 0.0047 1,030,622 +0.00(+2.17%)
Sep 26, 2022 0.0050 0.0050 0.0040 0.0046 7,383,966 -0.00(-16.36%)
Sep 23, 2022 0.0055 0.0057 0.0050 0.0055 3,390,750 -0.00(-3.51%)
Sep 22, 2022 0.0060 0.0060 0.0055 0.0057 1,104,335 +0.00(+0.00%)
Sep 21, 2022 0.0060 0.0060 0.0057 0.0057 1,397,010 -0.00(-5.00%)
Sep 20, 2022 0.0052 0.0060 0.0051 0.0060 689,058 +0.00(+11.11%)
Sep 19, 2022 0.0050 0.0060 0.0050 0.0054 486,369 -0.00(-5.26%)
Sep 16, 2022 0.0060 0.0060 0.0050 0.0057 456,664 +0.00(+0.00%)
Sep 15, 2022 0.0052 0.0060 0.0050 0.0057 433,367 +0.00(+7.55%)
Sep 14, 2022 0.0053 0.0063 0.0052 0.0053 2,716,804 -0.00(-8.62%)
Sep 13, 2022 0.0055 0.0068 0.0050 0.0058 1,243,145 -0.00(-15.94%)
Sep 12, 2022 0.0054 0.0069 0.0050 0.0069 11,116,735 +0.00(+27.78%)
Sep 09, 2022 0.0070 0.0070 0.0044 0.0054 14,184,644 -0.00(-20.59%)
Sep 08, 2022 0.0075 0.0077 0.0065 0.0068 2,819,345 -0.00(-1.45%)
Sep 07, 2022 0.0077 0.0077 0.0066 0.0069 3,549,953 -0.00(-6.76%)
Sep 06, 2022 0.0075 0.0080 0.0072 0.0074 665,438 -0.00(-1.33%)
Sep 02, 2022 0.0073 0.0077 0.0071 0.0075 720,339 +0.00(+1.35%)
Sep 01, 2022 0.0075 0.0077 0.0071 0.0074 868,650 -0.00(-3.90%)
Aug 31, 2022 0.0073 0.0078 0.0070 0.0077 2,197,859 +0.00(+0.00%)
Aug 30, 2022 0.0080 0.0085 0.0072 0.0077 1,813,859 -0.00(-8.33%)
Aug 29, 2022 0.0095 0.0095 0.0080 0.0084 2,261,046 -0.00(-8.70%)
Aug 26, 2022 0.0095 0.0099 0.0090 0.0092 413,100 -0.00(-3.16%)
Aug 25, 2022 0.0082 0.0095 0.0082 0.0095 3,535,453 +0.00(+1.06%)
Aug 24, 2022 0.0092 0.0094 0.0090 0.0094 1,950,996 +0.00(+2.17%)
Aug 23, 2022 0.0081 0.0092 0.0080 0.0092 1,461,631 +0.00(+13.58%)
Aug 22, 2022 0.0079 0.0081 0.0076 0.0081 2,182,561 +0.00(+2.53%)
Aug 19, 2022 0.0072 0.0083 0.0070 0.0079 4,224,030 +0.00(+9.72%)
Aug 18, 2022 0.0075 0.0079 0.0072 0.0072 2,328,412 -0.00(-7.69%)
Aug 17, 2022 0.0077 0.0080 0.0075 0.0078 498,162 +0.00(+0.00%)
Aug 16, 2022 0.0085 0.0092 0.0075 0.0078 4,174,603 -0.00(-8.24%)
Aug 15, 2022 0.0078 0.0085 0.0078 0.0085 479,650 +0.00(+3.66%)
Aug 12, 2022 0.0079 0.0085 0.0078 0.0082 1,176,649 +0.00(+3.80%)
Aug 11, 2022 0.0085 0.0085 0.0078 0.0079 535,873 -0.00(-3.66%)
Aug 10, 2022 0.0078 0.0082 0.0077 0.0082 1,019,336 +0.00(+5.13%)
Aug 09, 2022 0.0079 0.0082 0.0078 0.0078 1,311,194 -0.00(-1.27%)
Aug 08, 2022 0.0084 0.0086 0.0079 0.0079 1,169,237 -0.00(-4.82%)
Aug 05, 2022 0.0087 0.0087 0.0079 0.0083 1,425,346 -0.00(-2.35%)
Aug 04, 2022 0.0081 0.0085 0.0079 0.0085 1,647,517 +0.00(+4.94%)
Aug 03, 2022 0.0085 0.0086 0.0080 0.0081 810,483 -0.00(-5.81%)
Aug 02, 2022 0.0084 0.0088 0.0081 0.0086 2,914,397 -0.00(-2.27%)
Aug 01, 2022 0.0085 0.0094 0.0085 0.0088 2,192,167 -0.00(-6.38%)
Jul 29, 2022 0.0077 0.0095 0.0076 0.0094 5,794,620 +0.00(+20.51%)
Jul 28, 2022 0.0079 0.0080 0.0077 0.0078 1,493,632 +0.00(+2.63%)
Jul 27, 2022 0.0079 0.0080 0.0075 0.0076 1,431,129 -0.00(-5.00%)
Jul 26, 2022 0.0076 0.0080 0.0075 0.0080 2,496,854 +0.00(+6.67%)
Jul 25, 2022 0.0081 0.0081 0.0075 0.0075 1,674,796 -0.00(-3.85%)
Jul 22, 2022 0.0076 0.0084 0.0076 0.0078 3,070,796 +0.00(+2.63%)
Jul 21, 2022 0.0079 0.0084 0.0075 0.0076 1,817,861 -0.00(-6.17%)
Jul 20, 2022 0.0084 0.0084 0.0075 0.0081 1,538,658 -0.00(-3.57%)
Jul 19, 2022 0.0080 0.0084 0.0076 0.0084 2,904,085 +0.00(+5.00%)
Jul 18, 2022 0.0078 0.0085 0.0075 0.0080 2,391,149 -0.00(-5.88%)
Jul 15, 2022 0.0087 0.0087 0.0078 0.0085 1,140,347 +0.00(+8.97%)
Jul 14, 2022 0.0084 0.0084 0.0078 0.0078 667,899 -0.00(-6.02%)
Jul 13, 2022 0.0085 0.0087 0.0079 0.0083 2,275,458 -0.00(-2.35%)
Jul 12, 2022 0.0085 0.0088 0.0080 0.0085 1,203,427 +0.00(+4.94%)
Jul 11, 2022 0.0083 0.0088 0.0081 0.0081 3,067,520 -0.00(-2.41%)
Jul 08, 2022 0.0090 0.0090 0.0083 0.0083 883,167 -0.00(-1.19%)
Jul 07, 2022 0.0089 0.0094 0.0083 0.0084 2,063,815 -0.00(-7.69%)
Jul 06, 2022 0.0089 0.0094 0.0088 0.0091 329,362 +0.00(+2.25%)
Jul 05, 2022 0.0098 0.0099 0.0089 0.0089 1,060,693 -0.00(-8.25%)
Jul 01, 2022 0.0099 0.0099 0.0093 0.0097 305,335 -0.00(-2.02%)
Jun 30, 2022 0.0099 0.0095 0.0089 0.0099 2,279,097 +0.00(+0.00%)
Jun 29, 2022 0.0104 0.0107 0.0095 0.0099 1,344,902 -0.00(-4.81%)
Jun 28, 2022 0.0105 0.0119 0.0092 0.0104 1,079,434 -0.00(-6.31%)
Jun 27, 2022 0.0110 0.0111 0.0097 0.0111 490,058 +0.00(+4.72%)
Jun 24, 2022 0.0120 0.0120 0.0105 0.0106 353,329 +0.00(+0.95%)
Jun 23, 2022 0.0103 0.0120 0.0103 0.0105 2,338,180 -0.00(-4.55%)
Jun 22, 2022 0.0102 0.0125 0.0100 0.0110 4,059,817 +0.00(+10.00%)
Jun 21, 2022 0.0097 0.0108 0.0091 0.0100 353,367 +0.00(+5.26%)
Jun 17, 2022 0.0093 0.0107 0.0089 0.0095 1,016,399 +0.00(+7.95%)
Jun 16, 2022 0.0103 0.0110 0.0087 0.0088 2,852,521 -0.00(-19.27%)
Jun 15, 2022 0.0100 0.0110 0.0090 0.0109 2,024,965 +0.00(+5.83%)
Jun 14, 2022 0.0102 0.0123 0.0098 0.0103 3,441,391 +0.00(+9.57%)
Jun 13, 2022 0.0110 0.0121 0.0086 0.0094 3,826,693 -0.00(-19.66%)
Jun 10, 2022 0.0105 0.0117 0.0085 0.0117 9,373,131 +0.00(+5.41%)
Jun 09, 2022 0.0134 0.0169 0.0104 0.0111 9,229,072 -0.00(-11.20%)
Jun 08, 2022 0.0111 0.0129 0.0101 0.0125 5,921,696 +0.00(+13.64%)
Jun 07, 2022 0.0081 0.0112 0.0079 0.0110 11,097,521 +0.00(+39.24%)
Jun 06, 2022 0.0082 0.0082 0.0073 0.0079 1,844,689 +0.00(+2.60%)
Jun 03, 2022 0.0075 0.0085 0.0070 0.0077 9,127,216 +0.00(+2.67%)
Jun 02, 2022 0.0073 0.0075 0.0073 0.0075 2,602,348 +0.00(+2.74%)
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.