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

Ether Cap Corp (OP: DTSRF )

4.626 +0.041 (+0.89%)
Streaming Delayed Price Updated: 12:35 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 31, 2024 4.650 4.670 4.626 4.626 5,356 +0.04(+0.89%)
May 30, 2024 4.585 4.685 4.585 4.585 1,339 -0.04(-0.92%)
May 29, 2024 4.650 4.650 4.560 4.628 1,124 +0.03(+0.60%)
May 28, 2024 4.500 4.700 4.500 4.600 34,815 +0.04(+0.88%)
May 24, 2024 4.390 4.560 4.360 4.560 25,834 +0.17(+3.87%)
May 23, 2024 4.450 4.500 4.190 4.390 142,990 +0.01(+0.32%)
May 22, 2024 4.260 4.388 4.220 4.376 10,690 +0.24(+5.87%)
May 21, 2024 3.900 4.450 3.870 4.133 61,089 +0.26(+6.80%)
May 20, 2024 3.510 3.870 3.420 3.870 4,373 +0.22(+6.03%)
May 17, 2024 3.500 3.670 3.458 3.650 3,870 +0.18(+5.22%)
May 16, 2024 3.460 3.540 3.460 3.469 1,855 -0.00(-0.03%)
May 15, 2024 3.420 3.510 3.364 3.470 18,307 +0.09(+2.78%)
May 14, 2024 3.360 3.376 3.330 3.376 3,775 -0.00(-0.06%)
May 13, 2024 3.330 3.382 3.330 3.378 6,246 +0.05(+1.44%)
May 10, 2024 3.250 3.360 3.250 3.330 15,362 -0.12(-3.51%)
May 08, 2024 3.451 2,700 -0.10(-2.79%)
May 07, 2024 2.890 3.599 2.890 3.550 4,483 +0.07(+1.94%)
May 06, 2024 3.508 3.540 3.482 3.482 9,103 -0.05(-1.43%)
May 03, 2024 3.490 3.590 3.490 3.533 7,991 +0.08(+2.41%)
May 02, 2024 3.150 3.500 2.590 3.450 88,369 +0.86(+33.20%)
May 01, 2024 2.412 2.590 2.412 2.590 3,978 +0.14(+5.71%)
Apr 30, 2024 2.610 2.650 2.450 2.450 22,767 -0.40(-14.04%)
Apr 26, 2024 2.850 700 +0.00(+0.00%)
Apr 25, 2024 2.850 2.850 2.850 2.850 258 -0.06(-2.13%)
Apr 24, 2024 2.912 2.912 2.912 2.912 800 -0.03(-0.95%)
Apr 23, 2024 2.850 2.940 2.850 2.940 793 +0.10(+3.52%)
Apr 22, 2024 2.490 2.840 2.490 2.840 6,610 +0.17(+6.37%)
Apr 19, 2024 2.600 2.670 2.574 2.670 2,087 +0.10(+3.89%)
Apr 18, 2024 2.610 2.640 2.570 2.570 8,500 +0.03(+1.34%)
Apr 17, 2024 2.570 2.575 2.525 2.536 2,438 -0.03(-1.32%)
Apr 16, 2024 2.570 2.570 2.330 2.570 5,679 +0.04(+1.58%)
Apr 15, 2024 2.500 2.590 2.500 2.530 27,163 -0.04(-1.71%)
Apr 12, 2024 2.590 2.630 2.574 2.574 16,700 -0.13(-4.74%)
Apr 11, 2024 2.620 2.702 2.620 2.702 1,888 +0.00(+0.07%)
Apr 10, 2024 2.730 2.750 2.700 2.700 11,050 -0.09(-3.23%)
Apr 09, 2024 2.900 2.930 2.783 2.790 28,604 -0.22(-7.31%)
Apr 08, 2024 3.030 3.030 2.958 3.010 16,356 +0.03(+1.01%)
Apr 05, 2024 2.940 2.980 2.900 2.980 2,555 -0.04(-1.32%)
Apr 04, 2024 3.040 3.040 3.020 3.020 1,540 +0.11(+3.78%)
Apr 03, 2024 2.910 2.980 2.910 2.910 11,035 +0.06(+2.11%)
Apr 02, 2024 2.870 3.000 2.780 2.850 13,500 -0.04(-1.38%)
Apr 01, 2024 2.810 2.890 2.810 2.890 3,610 +0.10(+3.58%)
Mar 28, 2024 2.510 3.000 2.510 2.790 9,588 +0.02(+0.72%)
Mar 27, 2024 2.800 2.850 2.770 2.770 18,464 -0.01(-0.36%)
Mar 26, 2024 2.905 2.905 2.776 2.780 18,195 -0.19(-6.40%)
Mar 25, 2024 2.900 2.970 2.809 2.970 44,500 +0.11(+3.80%)
Mar 22, 2024 2.750 2.890 2.750 2.861 40,937 -0.01(-0.30%)
Mar 21, 2024 2.730 3.060 2.730 2.870 18,680 -0.14(-4.65%)
Mar 20, 2024 3.000 3.010 2.868 3.010 8,938 +0.05(+1.69%)
Mar 19, 2024 2.760 2.980 2.760 2.960 9,722 -0.06(-1.99%)
Mar 18, 2024 3.140 3.350 3.020 3.020 5,315 -0.17(-5.33%)
Mar 15, 2024 2.720 3.190 2.720 3.190 20,153 -0.04(-1.39%)
Mar 14, 2024 3.560 3.560 3.235 3.235 4,401 -0.08(-2.27%)
Mar 13, 2024 3.000 3.350 3.000 3.310 43,030 -0.00(-0.15%)
Mar 12, 2024 3.290 3.320 3.110 3.315 29,928 +0.02(+0.45%)
Mar 11, 2024 3.510 3.590 3.300 3.300 23,043 -0.02(-0.60%)
Mar 08, 2024 3.150 3.320 2.800 3.320 36,153 +0.18(+5.73%)
Mar 07, 2024 3.001 3.140 3.001 3.140 24,862 +0.14(+4.67%)
Mar 06, 2024 2.960 3.088 2.935 3.000 22,885 +0.25(+9.09%)
Mar 05, 2024 3.026 3.030 2.750 2.750 44,273 -0.19(-6.46%)
Mar 04, 2024 2.400 3.065 2.400 2.940 29,632 +0.20(+7.42%)
Mar 01, 2024 2.840 2.840 2.700 2.737 120,249 -0.07(-2.60%)
Feb 29, 2024 2.870 2.880 2.810 2.810 142,421 +0.01(+0.36%)
Feb 28, 2024 3.000 3.010 2.770 2.800 149,994 -0.11(-3.78%)
Feb 27, 2024 2.750 3.055 2.750 2.910 176,830 +0.10(+3.46%)
Feb 26, 2024 2.750 2.870 2.740 2.813 5,373 +0.22(+8.36%)
Feb 23, 2024 2.591 2.614 2.591 2.596 1,320 +0.02(+0.64%)
Feb 22, 2024 2.534 2.615 2.445 2.579 24,528 +0.07(+2.76%)
Feb 21, 2024 2.535 2.535 2.510 2.510 560 -0.10(-3.83%)
Feb 20, 2024 2.590 2.610 2.580 2.610 25,619 +0.15(+6.18%)
Feb 16, 2024 2.458 2.458 2.458 2.458 200 -0.06(-2.22%)
Feb 15, 2024 2.130 2.550 2.130 2.514 4,704 +0.00(+0.15%)
Feb 14, 2024 2.485 2.514 2.480 2.510 10,200 +0.12(+5.24%)
Feb 13, 2024 2.400 2.430 2.385 2.385 9,773 -0.05(-1.86%)
Feb 12, 2024 2.364 2.484 2.364 2.430 2,930 +0.06(+2.32%)
Feb 09, 2024 2.400 2.420 2.330 2.375 1,975 +0.04(+1.93%)
Feb 08, 2024 2.257 2.330 2.257 2.330 6,228 +0.14(+6.39%)
Feb 07, 2024 2.190 2.190 2.190 2.190 815 +0.00(+0.00%)
Feb 06, 2024 1.800 2.190 1.800 2.190 44,387 +0.11(+5.29%)
Feb 05, 2024 2.160 2.168 2.080 2.080 30,739 -0.13(-5.75%)
Feb 02, 2024 2.180 2.207 2.180 2.207 37,178 +0.01(+0.32%)
Feb 01, 2024 2.200 2.200 2.150 2.200 11,448 -0.01(-0.45%)
Jan 31, 2024 1.830 2.260 1.830 2.210 29,292 -0.11(-4.74%)
Jan 30, 2024 2.160 2.320 2.160 2.320 122,893 +0.17(+7.91%)
Jan 29, 2024 2.106 2.160 2.106 2.150 53,000 -0.01(-0.46%)
Jan 26, 2024 2.150 2.190 2.110 2.160 20,136 +0.04(+1.89%)
Jan 25, 2024 2.096 2.120 2.096 2.120 15,116 -0.06(-2.57%)
Jan 24, 2024 2.190 2.190 2.137 2.176 5,118 +0.13(+6.41%)
Jan 23, 2024 2.160 2.160 2.020 2.045 14,988 -0.16(-7.05%)
Jan 22, 2024 2.300 2.300 2.180 2.200 5,013 -0.18(-7.56%)
Jan 19, 2024 2.365 2.410 2.320 2.380 8,775 -0.03(-1.24%)
Jan 18, 2024 2.410 2.450 2.410 2.410 7,100 -0.13(-5.12%)
Jan 17, 2024 2.450 2.540 2.450 2.540 3,613 +0.12(+4.81%)
Jan 16, 2024 2.400 2.448 2.370 2.423 4,600 -0.01(-0.27%)
Jan 12, 2024 2.572 2.572 2.400 2.430 10,967 -0.03(-1.22%)
Jan 11, 2024 2.633 2.635 2.460 2.460 11,336 +0.02(+0.78%)
Jan 10, 2024 2.402 2.490 2.402 2.441 2,960 +0.12(+5.30%)
Jan 09, 2024 2.318 2.318 2.318 2.318 2,619 -0.08(-3.42%)
Jan 08, 2024 2.328 2.400 2.328 2.400 14,632 +0.07(+3.00%)
Jan 04, 2024 2.330 1,015 +0.05(+2.19%)
Jan 03, 2024 2.300 2.300 2.280 2.280 2,024 -0.06(-2.40%)
Jan 02, 2024 2.240 2.370 2.240 2.336 983 +0.09(+3.91%)
Dec 29, 2023 2.272 2.272 2.248 2.248 1,180 +0.01(+0.36%)
Dec 28, 2023 2.260 2.320 2.240 2.240 8,178 -0.00(-0.22%)
Dec 27, 2023 2.250 2.300 2.220 2.245 9,971 +0.02(+0.88%)
Dec 26, 2023 2.170 2.225 2.090 2.225 5,386 -0.07(-3.17%)
Dec 22, 2023 2.230 2.350 2.230 2.298 12,938 +0.14(+6.40%)
Dec 21, 2023 2.140 2.160 2.140 2.160 559 +0.03(+1.17%)
Dec 20, 2023 2.140 2.140 2.134 2.135 14,120 +0.06(+2.87%)
Dec 19, 2023 2.110 2.110 2.075 2.075 5,056 +0.01(+0.26%)
Dec 18, 2023 2.110 2.150 2.070 2.070 51,731 -0.10(-4.61%)
Dec 15, 2023 2.040 2.180 2.030 2.170 5,100 +0.15(+7.21%)
Dec 14, 2023 1.950 2.024 1.950 2.024 980 +0.12(+6.30%)
Dec 13, 2023 1.510 1.904 1.510 1.904 14,896 +0.07(+3.70%)
Dec 12, 2023 1.840 1.850 1.830 1.836 8,303 -0.00(-0.22%)
Dec 11, 2023 1.610 1.850 1.610 1.840 5,224 +0.20(+12.47%)
Dec 08, 2023 1.636 1.636 1.636 1.636 1,760 -0.28(-14.44%)
Dec 07, 2023 1.841 1.980 1.841 1.912 14,060 -0.06(-3.13%)
Dec 05, 2023 1.974 2,522 +0.11(+6.11%)
Dec 04, 2023 1.790 1.860 1.750 1.860 10,350 +0.11(+6.29%)
Dec 01, 2023 1.770 1.770 1.750 1.750 7,765 +0.04(+2.23%)
Nov 30, 2023 1.750 1.750 1.710 1.712 3,058 +0.11(+6.65%)
Nov 29, 2023 1.600 1.605 1.531 1.605 4,714 -0.02(-1.53%)
Nov 28, 2023 1.610 1.630 1.610 1.630 358 +0.05(+3.16%)
Nov 27, 2023 1.580 1.609 1.580 1.580 6,060 -0.04(-2.46%)
Nov 24, 2023 1.620 1.620 1.620 1.620 1,050 -0.00(-0.15%)
Nov 22, 2023 1.623 1.623 1.623 1.623 115 +0.09(+6.05%)
Nov 21, 2023 1.540 1.540 1.530 1.530 1,277 -0.07(-4.38%)
Nov 20, 2023 1.550 1.600 1.550 1.600 10,894 +0.10(+6.67%)
Nov 17, 2023 1.440 1.500 1.420 1.500 28,150 +0.10(+7.14%)
Nov 16, 2023 1.550 1.550 1.400 1.400 1,800 -0.14(-9.09%)
Nov 15, 2023 1.510 1.570 1.490 1.540 23,500 -0.07(-4.35%)
Nov 14, 2023 1.365 1.610 1.365 1.610 6,600 +0.02(+1.26%)
Nov 13, 2023 1.550 1.590 1.540 1.590 2,700 +0.03(+1.92%)
Nov 10, 2023 1.480 1.560 1.450 1.560 24,862 +0.04(+2.64%)
Nov 09, 2023 1.390 1.530 1.390 1.520 6,735 +0.14(+10.14%)
Nov 08, 2023 1.320 1.380 1.320 1.380 480 +0.04(+2.99%)
Nov 07, 2023 1.340 1.340 1.310 1.340 15,426 +0.05(+3.88%)
Nov 03, 2023 1.290 0 -0.09(-6.52%)
Nov 02, 2023 1.165 1.380 1.165 1.380 3,070 +0.10(+7.81%)
Nov 01, 2023 1.304 1.304 1.280 1.280 1,234 -0.02(-1.23%)
Oct 31, 2023 1.316 1.316 1.296 1.296 16,700 -0.08(-5.75%)
Oct 30, 2023 1.330 1.380 1.330 1.375 16,446 +0.15(+11.79%)
Oct 26, 2023 1.230 40 -0.10(-7.66%)
Oct 24, 2023 1.332 14 -0.02(-1.70%)
Oct 23, 2023 1.300 1.355 1.290 1.355 4,770 +0.07(+5.86%)
Oct 20, 2023 1.280 1.280 1.280 1.280 2,850 +0.01(+0.59%)
Oct 16, 2023 1.272 20 +0.07(+6.04%)
Oct 13, 2023 1.170 1.200 1.170 1.200 7,785 +0.03(+2.91%)
Oct 12, 2023 1.175 1.175 1.166 1.166 1,436 -0.08(-6.72%)
Oct 11, 2023 1.230 1.250 1.230 1.250 1,273 +0.02(+1.63%)
Oct 06, 2023 1.230 0 +0.00(+0.00%)
Oct 05, 2023 1.230 1.230 1.220 1.230 1,900 +0.00(+0.00%)
Oct 03, 2023 1.230 0 -0.04(-3.53%)
Oct 02, 2023 1.275 1.275 1.275 1.275 3,600 -0.02(-1.54%)
Sep 29, 2023 1.290 1.295 1.290 1.295 319 +0.00(+0.00%)
Sep 28, 2023 1.300 1.300 1.280 1.295 6,100 +0.01(+1.17%)
Sep 27, 2023 1.280 1.280 1.280 1.280 100 +0.03(+2.40%)
Sep 26, 2023 1.255 1.280 1.250 1.250 2,900 -0.01(-0.79%)
Sep 25, 2023 1.261 1.260 1.260 1.260 460 -0.03(-2.70%)
Sep 20, 2023 1.295 0 +0.00(+0.39%)
Sep 18, 2023 1.290 70 -0.02(-1.53%)
Sep 15, 2023 1.310 1.310 1.310 1.310 119 +0.02(+1.55%)
Sep 14, 2023 1.195 1.295 1.195 1.290 1,292 -0.01(-0.77%)
Sep 13, 2023 1.330 1.340 1.300 1.300 2,525 +0.00(+0.00%)
Sep 12, 2023 1.290 1.310 1.290 1.300 12,889 +0.13(+11.11%)
Sep 11, 2023 1.190 1.190 1.160 1.170 4,832 -0.08(-6.40%)
Sep 07, 2023 1.250 12,469 -0.02(-1.96%)
Sep 06, 2023 1.290 1.295 1.275 1.275 2,239 +0.01(+1.19%)
Sep 05, 2023 1.260 1.306 1.260 1.260 7,328 -0.02(-1.56%)
Sep 01, 2023 1.280 1.280 1.280 1.280 2,000 +0.03(+2.40%)
Aug 30, 2023 1.250 0 -0.15(-10.71%)
Aug 29, 2023 1.300 1.408 1.300 1.400 7,423 +0.13(+10.24%)
Aug 24, 2023 1.270 1,500 -0.05(-3.79%)
Aug 23, 2023 1.320 1.320 1.320 1.320 180 -0.02(-1.49%)
Aug 22, 2023 1.360 1.360 1.340 1.340 900 -0.00(-0.30%)
Aug 21, 2023 1.365 1.365 1.344 1.344 2,500 +0.01(+0.75%)
Aug 18, 2023 1.334 1.334 1.334 1.334 150 +0.03(+2.62%)
Aug 17, 2023 1.357 1.357 1.300 1.300 7,901 -0.10(-7.14%)
Aug 16, 2023 1.350 1.400 1.350 1.400 4,746 +0.00(+0.00%)
Aug 15, 2023 1.400 1.400 1.400 1.400 4,125 -0.00(-0.28%)
Aug 14, 2023 1.404 1.404 1.404 1.404 2,161 -0.03(-1.96%)
Aug 11, 2023 1.385 1.432 1.385 1.432 1,003 +0.07(+5.29%)
Aug 10, 2023 1.360 1.360 1.360 1.360 155 +0.00(+0.00%)
Aug 09, 2023 1.360 1.360 1.360 1.360 238 +0.00(+0.00%)
Aug 07, 2023 1.360 0 -0.01(-0.73%)
Aug 04, 2023 1.200 1.400 1.200 1.370 16,700 +0.02(+1.48%)
Aug 03, 2023 1.350 1.350 1.350 1.350 3,475 +0.07(+5.47%)
Aug 02, 2023 1.333 1.333 1.280 1.280 1,389 -0.09(-6.88%)
Aug 01, 2023 1.410 1.420 1.375 1.375 1,800 -0.10(-6.49%)
Jul 31, 2023 1.470 1.470 1.470 1.470 500 +0.00(+0.00%)
Jul 28, 2023 1.460 1.490 1.378 1.470 12,149 +0.01(+0.68%)
Jul 27, 2023 1.460 1.460 1.460 1.460 620 +0.06(+4.14%)
Jul 25, 2023 1.402 129 +0.03(+2.34%)
Jul 24, 2023 1.340 1.370 1.340 1.370 2,841 +0.11(+8.73%)
Jul 21, 2023 1.260 1.260 1.260 1.260 600 -0.14(-10.00%)
Jul 20, 2023 1.480 1.480 1.400 1.400 3,513 -0.06(-4.11%)
Jul 18, 2023 1.460 104 -0.10(-6.41%)
Jul 17, 2023 1.450 1.560 1.450 1.560 6,020 +0.09(+6.12%)
Jul 14, 2023 1.565 1.600 1.470 1.470 2,880 -0.09(-5.77%)
Jul 13, 2023 1.410 1.560 1.410 1.560 45,200 +0.15(+10.64%)
Jul 12, 2023 1.370 1.410 1.370 1.410 550 -0.03(-2.08%)
Jul 11, 2023 1.380 1.440 1.380 1.440 8,343 +0.04(+3.12%)
Jul 07, 2023 1.396 0 -0.00(-0.26%)
Jul 06, 2023 1.360 1.410 1.360 1.400 2,901 -0.03(-1.75%)
Jul 05, 2023 1.370 1.425 1.370 1.425 2,700 +0.10(+7.95%)
Jul 03, 2023 1.310 1.350 1.310 1.320 3,350 -0.03(-2.22%)
Jun 30, 2023 1.350 1.350 1.330 1.350 3,051 -0.01(-0.74%)
Jun 29, 2023 1.353 1.360 1.345 1.360 7,950 -0.01(-0.73%)
Jun 28, 2023 1.406 1.406 1.370 1.370 5,621 -0.03(-2.14%)
Jun 27, 2023 1.370 1.400 1.370 1.400 2,350 +0.05(+4.09%)
Jun 26, 2023 1.338 1.345 1.310 1.345 3,323 -0.16(-10.81%)
Jun 23, 2023 1.508 1.508 1.508 1.508 159 +0.09(+6.05%)
Jun 22, 2023 1.480 1.480 1.422 1.422 6,548 -0.10(-6.45%)
Jun 21, 2023 1.430 1.600 1.420 1.520 10,138 +0.11(+7.80%)
Jun 20, 2023 1.350 1.410 1.325 1.410 6,400 +0.17(+13.71%)
Jun 16, 2023 1.221 1.240 1.195 1.240 6,248 +0.03(+2.48%)
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.