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

Hong Kong Exch & Cle (OP: HKXCF )

33.58 +0.57 (+1.73%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 31, 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 25, 2016 22.97 22.97 22.97 0 +0.19(+0.83%)
May 18, 2016 22.78 22.78 22.78 0 -0.53(-2.27%)
May 12, 2016 23.31 23.31 23.31 0 -0.39(-1.65%)
May 11, 2016 23.70 23.70 23.70 23.70 500 -0.05(-0.21%)
May 09, 2016 23.75 23.75 23.75 0 -1.69(-6.64%)
Apr 19, 2016 25.44 25.44 25.44 0 +0.04(+0.16%)
Apr 13, 2016 25.40 25.40 25.40 0 +1.33(+5.53%)
Apr 12, 2016 24.42 24.42 24.07 24.07 470 -0.06(-0.25%)
Mar 30, 2016 24.13 24.13 24.13 0 +1.08(+4.69%)
Mar 29, 2016 23.09 23.09 23.05 23.05 506 -0.41(-1.75%)
Mar 22, 2016 23.46 23.46 23.46 0 +0.96(+4.27%)
Mar 18, 2016 22.50 22.50 22.50 0 +0.25(+1.12%)
Mar 16, 2016 22.25 22.25 22.25 0 +0.25(+1.14%)
Mar 15, 2016 22.00 22.00 22.00 22.00 1,000 -0.40(-1.79%)
Mar 11, 2016 22.40 22.40 22.40 0 -0.03(-0.13%)
Mar 04, 2016 22.43 22.43 22.43 0 -0.07(-0.31%)
Mar 02, 2016 22.50 22.50 22.50 0 +1.00(+4.65%)
Feb 29, 2016 21.50 21.50 21.50 0 -0.09(-0.44%)
Feb 25, 2016 21.59 21.59 21.59 0 -0.58(-2.59%)
Feb 24, 2016 22.17 22.17 22.17 22.17 100 -0.16(-0.72%)
Feb 22, 2016 22.33 22.33 22.33 0 +0.68(+3.14%)
Feb 19, 2016 21.65 21.65 21.65 21.65 100 +0.20(+0.93%)
Feb 05, 2016 21.45 21.45 21.45 0 +0.35(+1.66%)
Jan 26, 2016 21.10 21.10 21.10 0 -0.45(-2.09%)
Jan 25, 2016 21.55 21.55 21.55 21.55 100 +0.20(+0.94%)
Jan 20, 2016 21.35 21.35 21.35 0 -1.20(-5.32%)
Jan 19, 2016 22.55 22.55 22.55 22.55 100 +0.90(+4.16%)
Jan 15, 2016 21.65 21.65 21.65 0 -1.40(-6.07%)
Jan 13, 2016 23.05 23.05 23.05 0 -0.39(-1.66%)
Jan 11, 2016 23.44 23.44 23.44 0 -0.11(-0.47%)
Jan 07, 2016 23.55 23.55 23.55 28 -2.05(-8.01%)
Dec 30, 2015 25.60 25.60 25.60 0 -0.16(-0.62%)
Dec 29, 2015 25.76 25.76 25.76 25.76 600 +0.11(+0.43%)
Dec 22, 2015 25.65 25.65 25.65 0 +0.46(+1.83%)
Dec 15, 2015 25.19 25.19 25.19 0 -1.26(-4.76%)
Dec 07, 2015 26.45 26.45 26.45 0 +0.00(+0.00%)
Dec 02, 2015 26.45 26.45 26.45 0 +0.28(+1.07%)
Dec 01, 2015 26.24 26.24 26.17 26.17 2,400 +0.41(+1.59%)
Nov 30, 2015 25.90 25.90 25.76 25.76 745 -0.39(-1.49%)
Nov 27, 2015 26.18 26.18 26.15 26.15 1,150 -1.03(-3.79%)
Nov 20, 2015 27.18 27.18 27.18 27.18 200 +0.18(+0.67%)
Nov 13, 2015 27.00 27.00 27.00 0 -0.14(-0.52%)
Nov 12, 2015 27.18 27.18 27.14 27.14 510 +0.16(+0.59%)
Nov 11, 2015 26.98 26.98 26.98 26.98 100 +0.19(+0.71%)
Nov 10, 2015 26.84 26.84 26.79 26.79 1,000 -0.32(-1.18%)
Nov 09, 2015 27.11 27.11 27.11 27.11 150 +0.34(+1.27%)
Oct 29, 2015 26.77 26.77 26.77 0 +0.25(+0.94%)
Oct 27, 2015 26.52 26.52 26.52 40 -0.16(-0.60%)
Oct 26, 2015 26.68 26.68 26.68 26.68 100 +0.24(+0.91%)
Oct 15, 2015 26.44 26.44 26.44 0 +0.62(+2.40%)
Oct 12, 2015 25.82 25.82 25.82 0 +0.79(+3.16%)
Oct 07, 2015 25.03 25.03 25.03 0 +2.46(+10.90%)
Oct 01, 2015 22.57 22.57 22.57 0 -0.39(-1.70%)
Sep 30, 2015 22.93 22.96 22.93 22.96 425 +0.52(+2.32%)
Sep 29, 2015 22.44 22.44 22.44 22.44 500 -0.76(-3.28%)
Sep 28, 2015 23.20 23.20 23.20 23.20 300 -0.41(-1.74%)
Sep 25, 2015 23.61 23.61 23.61 23.61 267 +0.32(+1.36%)
Sep 22, 2015 23.29 23.29 23.29 0 -0.68(-2.82%)
Sep 21, 2015 23.97 23.97 23.97 23.97 600 +1.03(+4.49%)
Sep 15, 2015 22.94 22.94 22.94 0 -0.56(-2.38%)
Sep 14, 2015 23.50 23.50 23.50 23.50 500 -0.48(-2.00%)
Sep 10, 2015 23.98 23.98 23.98 0 -0.31(-1.28%)
Sep 09, 2015 24.50 24.50 24.29 24.29 430 +1.34(+5.84%)
Sep 03, 2015 22.95 22.95 22.95 0 +0.45(+2.00%)
Sep 02, 2015 22.50 22.50 22.50 22.50 131 -1.11(-4.70%)
Aug 26, 2015 23.61 23.61 23.61 0 +0.73(+3.19%)
Aug 25, 2015 23.36 24.14 22.88 22.88 18,950 +0.38(+1.69%)
Aug 24, 2015 23.98 24.01 21.85 22.50 1,575 -2.45(-9.82%)
Aug 20, 2015 24.95 24.95 24.95 0 -0.50(-1.96%)
Aug 19, 2015 25.45 25.45 25.45 25.45 1,000 -0.55(-2.12%)
Aug 18, 2015 26.00 26.00 26.00 26.00 1,000 -0.22(-0.84%)
Aug 13, 2015 26.22 26.22 26.22 0 -0.19(-0.72%)
Aug 05, 2015 26.41 26.41 26.41 35 -0.35(-1.31%)
Aug 04, 2015 26.76 26.76 26.76 26.76 225 +0.68(+2.61%)
Aug 03, 2015 26.08 26.08 26.08 26.08 1,000 -1.10(-4.05%)
Jul 30, 2015 27.18 27.18 27.18 1 +0.03(+0.11%)
Jul 28, 2015 27.15 27.15 27.15 30 -2.96(-9.83%)
Jul 16, 2015 30.11 30.11 30.11 0 +0.94(+3.22%)
Jul 15, 2015 29.17 29.17 29.17 29.17 700 -0.49(-1.65%)
Jul 14, 2015 29.66 29.66 29.66 29.66 300 -0.97(-3.17%)
Jul 13, 2015 30.63 30.63 30.63 30.63 200 +0.44(+1.46%)
Jul 10, 2015 30.23 30.23 30.19 30.19 310 -0.09(-0.30%)
Jul 09, 2015 30.57 30.57 30.00 30.28 5,897 +4.19(+16.06%)
Jul 08, 2015 26.60 26.60 26.09 26.09 2,136 -2.19(-7.74%)
Jul 07, 2015 28.08 28.28 28.08 28.28 3,250 -1.94(-6.42%)
Jul 06, 2015 30.06 30.22 30.06 30.22 850 -4.90(-13.95%)
Jun 30, 2015 35.12 35.12 35.12 0 -1.78(-4.82%)
Jun 23, 2015 36.90 36.90 36.90 10,130 +0.52(+1.43%)
Jun 22, 2015 36.38 36.38 36.38 36.38 4,002 -0.07(-0.19%)
Jun 19, 2015 36.60 36.60 36.45 36.45 1,100 -0.04(-0.11%)
Jun 16, 2015 36.49 36.49 36.49 0 -0.31(-0.84%)
Jun 15, 2015 36.95 36.95 36.80 36.80 402 -0.20(-0.54%)
Jun 11, 2015 37.00 37.00 37.00 0 +0.08(+0.22%)
Jun 10, 2015 36.76 36.97 36.76 36.92 3,616 -0.39(-1.05%)
Jun 09, 2015 37.30 37.31 37.30 37.31 3,105 -0.75(-1.97%)
Jun 08, 2015 38.06 38.06 38.06 38.06 8,564 +0.50(+1.33%)
Jun 05, 2015 37.56 37.56 37.56 37.56 300 -0.26(-0.69%)
Jun 02, 2015 37.82 37.82 37.82 3,079 -0.86(-2.22%)
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.