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

Romios Gold Resources Inc (OP: RMIOF )

0.0130 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 13, 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 30, 2008 0.3190 0.3351 0.3145 0.3351 3,000 +0.02(+5.05%)
May 29, 2008 0.3190 0.3480 0.3085 0.3190 70,100 +0.01(+4.42%)
May 28, 2008 0.3055 0.3055 0.3055 0.3055 8,500 -0.02(-5.27%)
May 27, 2008 0.2950 0.3225 0.2860 0.3225 92,200 +0.03(+9.32%)
May 26, 2008 0.2950 0.3040 0.2884 0.2950 55,000 +0.00(+0.00%)
May 23, 2008 0.2950 0.3040 0.2884 0.2950 55,000 -0.01(-1.67%)
May 22, 2008 0.3000 0.3000 0.2920 0.3000 51,000 +0.00(+1.35%)
May 21, 2008 0.2960 0.2960 0.2700 0.2960 41,500 +0.03(+9.63%)
May 20, 2008 0.2700 0.3080 0.2315 0.2700 25,150 +0.03(+13.92%)
May 19, 2008 0.2370 0.2370 0.2370 0.2370 0 +0.00(+0.00%)
May 16, 2008 0.2370 0.2425 0.2370 0.2370 10,500 +0.03(+15.72%)
May 15, 2008 0.2048 0.2555 0.2048 0.2048 5,100 -0.04(-17.92%)
May 14, 2008 0.2210 0.2550 0.2400 0.2495 75,500 +0.03(+12.90%)
May 13, 2008 0.2210 0.2435 0.2210 0.2210 112,000 -0.02(-8.30%)
May 12, 2008 0.2410 0.2485 0.2150 0.2410 198,200 -0.01(-2.03%)
May 09, 2008 0.2815 0.2835 0.2460 0.2460 113,500 -0.04(-12.61%)
May 08, 2008 0.2815 0.2815 0.2815 0.2815 0 +0.00(+0.00%)
May 07, 2008 0.2815 0.2920 0.2460 0.2815 25,385 +0.03(+11.93%)
May 06, 2008 0.2515 0.2710 0.2515 0.2515 2,800 -0.04(-15.18%)
May 05, 2008 0.2965 0.2965 0.2925 0.2965 7,500 +0.01(+1.72%)
May 02, 2008 0.2995 0.2990 0.2900 0.2915 22,000 -0.01(-2.67%)
May 01, 2008 0.2995 0.2995 0.2700 0.2995 72,500 +0.03(+10.93%)
Apr 30, 2008 0.2700 0.2700 0.2360 0.2700 7,100 -0.00(-1.10%)
Apr 29, 2008 0.2730 0.2730 0.2530 0.2730 20,880 -0.03(-9.15%)
Apr 28, 2008 0.3005 0.3005 0.3005 0.3005 0 +0.00(+0.00%)
Apr 25, 2008 0.2780 0.3201 0.3004 0.3005 41,970 +0.02(+8.09%)
Apr 24, 2008 0.2780 0.2940 0.2780 0.2780 17,000 -0.04(-11.75%)
Apr 23, 2008 0.3150 0.3150 0.2955 0.3150 5,700 +0.01(+3.96%)
Apr 22, 2008 0.3030 0.3030 0.2950 0.3030 9,000 +0.02(+8.02%)
Apr 21, 2008 0.2805 0.2960 0.2805 0.2805 25,500 -0.02(-6.19%)
Apr 18, 2008 0.2990 0.3084 0.2800 0.2990 148,500 -0.02(-6.56%)
Apr 17, 2008 0.3200 0.3200 0.3200 0.3200 16,000 -0.01(-4.33%)
Apr 16, 2008 0.3345 0.3345 0.3345 0.3345 2,000 +0.05(+16.75%)
Apr 15, 2008 0.2865 0.3115 0.2865 0.2865 11,500 -0.01(-4.50%)
Apr 14, 2008 0.3075 0.3530 0.3000 0.3000 68,660 -0.01(-2.44%)
Apr 11, 2008 0.3565 0.3276 0.3075 0.3075 14,000 -0.05(-13.74%)
Apr 10, 2008 0.3565 0.3565 0.3240 0.3565 60,500 +0.05(+16.31%)
Apr 09, 2008 0.3065 0.3230 0.3065 0.3065 69,000 -0.02(-6.41%)
Apr 08, 2008 0.3400 0.3275 0.3208 0.3275 16,000 -0.01(-3.68%)
Apr 07, 2008 0.3400 0.3400 0.3311 0.3400 26,500 +0.01(+3.03%)
Apr 04, 2008 0.3300 0.3350 0.3160 0.3300 21,500 +0.00(+1.23%)
Apr 03, 2008 0.3260 0.3500 0.3260 0.3260 60,500 -0.02(-4.54%)
Apr 02, 2008 0.3575 0.3565 0.3390 0.3415 65,000 -0.02(-4.48%)
Apr 01, 2008 0.3500 0.3575 0.3290 0.3575 35,500 +0.01(+2.14%)
Mar 31, 2008 0.3500 0.3500 0.3455 0.3500 19,500 -0.02(-4.63%)
Mar 28, 2008 0.3670 0.3670 0.3670 0.3670 0 +0.00(+0.00%)
Mar 27, 2008 0.3300 0.3800 0.3300 0.3670 64,500 +0.04(+11.21%)
Mar 26, 2008 0.3465 0.3450 0.3300 0.3300 43,000 -0.02(-4.76%)
Mar 25, 2008 0.3465 0.3465 0.3465 0.3465 0 +0.00(+0.00%)
Mar 24, 2008 0.3575 0.3465 0.3465 0.3465 2,000 -0.01(-3.08%)
Mar 21, 2008 0.3575 0.3600 0.3350 0.3575 73,000 +0.00(+0.00%)
Mar 20, 2008 0.3575 0.3600 0.3350 0.3575 73,000 -0.03(-6.54%)
Mar 19, 2008 0.3825 0.4040 0.3740 0.3825 54,400 -0.03(-6.36%)
Mar 18, 2008 0.4360 0.4675 0.4040 0.4085 15,500 -0.03(-6.31%)
Mar 17, 2008 0.4360 0.4360 0.3768 0.4360 8,450 +0.02(+4.18%)
Mar 14, 2008 0.4150 0.4290 0.3895 0.4185 26,000 +0.00(+0.84%)
Mar 13, 2008 0.4780 0.4150 0.3840 0.4150 9,000 -0.06(-13.18%)
Mar 12, 2008 0.4780 0.4900 0.4560 0.4780 51,200 +0.04(+8.64%)
Mar 11, 2008 0.4400 0.4785 0.4400 0.4400 30,000 -0.03(-6.70%)
Mar 10, 2008 0.4716 0.4880 0.4540 0.4716 219,500 +0.01(+2.97%)
Mar 07, 2008 0.4580 0.4580 0.4040 0.4580 110,000 +0.04(+9.31%)
Mar 06, 2008 0.4055 0.4413 0.3930 0.4190 100,500 +0.01(+3.33%)
Mar 05, 2008 0.3100 0.4095 0.3250 0.4055 246,780 +0.10(+30.81%)
Mar 04, 2008 0.3100 0.3100 0.3100 0.3100 12,000 -0.02(-6.20%)
Mar 03, 2008 0.3305 0.3580 0.3284 0.3305 34,500 -0.04(-11.87%)
Feb 29, 2008 0.3652 0.3750 0.3652 0.3750 49,275 +0.01(+2.68%)
Feb 28, 2008 0.3652 0.3745 0.3540 0.3652 9,000 +0.02(+4.34%)
Feb 27, 2008 0.3500 0.3700 0.3500 0.3500 20,000 -0.01(-3.71%)
Feb 26, 2008 0.3635 0.3700 0.3300 0.3635 85,500 +0.02(+5.00%)
Feb 25, 2008 0.3462 0.3896 0.3400 0.3462 40,875 -0.02(-5.92%)
Feb 22, 2008 0.3636 0.3680 0.3515 0.3680 7,000 +0.00(+1.21%)
Feb 21, 2008 0.3636 0.3636 0.3636 0.3636 0 +0.00(+0.00%)
Feb 20, 2008 0.3345 0.3636 0.3587 0.3636 3,000 +0.03(+8.70%)
Feb 19, 2008 0.3321 0.3615 0.3345 0.3345 16,000 +0.00(+0.72%)
Feb 18, 2008 0.3321 0.3709 0.3090 0.3321 28,700 +0.00(+0.00%)
Feb 15, 2008 0.3321 0.3709 0.3090 0.3321 28,700 -0.06(-14.85%)
Feb 14, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 13, 2008 0.3900 0.3900 0.3370 0.3900 26,000 +0.01(+1.30%)
Feb 12, 2008 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Feb 11, 2008 0.3850 0.3850 0.3500 0.3850 13,000 -0.02(-3.75%)
Feb 08, 2008 0.4000 0.4000 0.3952 0.4000 940 +0.04(+10.19%)
Feb 07, 2008 0.3730 0.3730 0.3630 0.3630 7,500 -0.01(-2.68%)
Feb 06, 2008 0.3730 0.3730 0.3730 0.3730 1,200 -0.02(-5.33%)
Feb 05, 2008 0.4070 0.3940 0.3940 0.3940 10,000 -0.01(-3.19%)
Feb 04, 2008 0.3874 0.4450 0.4010 0.4070 86,900 +0.02(+5.06%)
Feb 01, 2008 0.4015 0.3971 0.3871 0.3874 7,000 -0.01(-3.51%)
Jan 31, 2008 0.4015 0.4050 0.4015 0.4015 27,500 +0.01(+3.59%)
Jan 30, 2008 0.3876 0.3876 0.3800 0.3876 15,000 -0.00(-0.62%)
Jan 29, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 28, 2008 0.3300 0.3900 0.3800 0.3900 138,000 +0.06(+18.18%)
Jan 25, 2008 0.3300 0.3300 0.3300 0.3300 21,500 +0.00(+0.00%)
Jan 24, 2008 0.3300 0.3300 0.3300 0.3300 2,500 +0.01(+2.26%)
Jan 23, 2008 0.3227 0.3276 0.3227 0.3227 30,000 -0.01(-2.65%)
Jan 22, 2008 0.3520 0.3470 0.3300 0.3315 58,600 -0.02(-5.82%)
Jan 21, 2008 0.3520 0.3520 0.3500 0.3520 33,500 +0.00(+0.00%)
Jan 18, 2008 0.3520 0.3520 0.3500 0.3520 33,500 +0.00(+1.29%)
Jan 17, 2008 0.3475 0.3475 0.3475 0.3475 6,500 +0.00(+0.72%)
Jan 16, 2008 0.3450 0.3581 0.3384 0.3450 53,100 -0.02(-4.17%)
Jan 15, 2008 0.4180 0.3600 0.3600 0.3600 50,000 -0.06(-13.88%)
Jan 14, 2008 0.4210 0.4180 0.3875 0.4180 7,500 -0.00(-0.71%)
Jan 11, 2008 0.4210 0.4210 0.4210 0.4210 0 +0.00(+0.00%)
Jan 10, 2008 0.4210 0.4260 0.4060 0.4210 3,200 +0.00(+0.24%)
Jan 09, 2008 0.4425 0.4925 0.4200 0.4200 252,500 -0.02(-5.08%)
Jan 08, 2008 0.4425 0.4498 0.4350 0.4425 29,500 -0.02(-4.43%)
Jan 07, 2008 0.4805 0.4800 0.4120 0.4630 32,645 -0.02(-3.64%)
Jan 04, 2008 0.4805 0.4830 0.4440 0.4805 19,700 +0.04(+9.20%)
Jan 03, 2008 0.4400 0.4500 0.4400 0.4400 74,000 +0.01(+2.49%)
Jan 02, 2008 0.4300 0.4380 0.4293 0.4293 152,000 -0.00(-0.16%)
Jan 01, 2008 0.4300 0.4500 0.4109 0.4300 62,900 +0.00(+0.00%)
Dec 31, 2007 0.4300 0.4500 0.4109 0.4300 62,900 +0.02(+4.09%)
Dec 28, 2007 0.4131 0.4205 0.3990 0.4131 70,000 -0.01(-2.22%)
Dec 27, 2007 0.4225 0.4225 0.4225 0.4225 0 +0.00(+0.00%)
Dec 26, 2007 0.4225 0.4225 0.4225 0.4225 0 +0.00(+0.00%)
Dec 24, 2007 0.4225 0.4380 0.4175 0.4225 6,730 +0.03(+7.51%)
Dec 21, 2007 0.3930 0.4140 0.3800 0.3930 245,000 -0.02(-5.53%)
Dec 20, 2007 0.4160 0.4360 0.3850 0.4160 90,860 +0.02(+5.69%)
Dec 19, 2007 0.3935 0.4121 0.3675 0.3936 544,935 +0.00(+0.03%)
Dec 18, 2007 0.3935 0.4500 0.3935 0.3935 184,500 +0.00(+0.13%)
Dec 17, 2007 0.3583 0.4480 0.3177 0.3930 445,629 +0.03(+9.68%)
Dec 14, 2007 0.3583 0.3995 0.3125 0.3583 59,600 -0.03(-7.51%)
Dec 13, 2007 0.3302 0.3940 0.3403 0.3874 445,900 +0.06(+17.32%)
Dec 12, 2007 0.3302 0.3302 0.2723 0.3302 217,030 +0.03(+10.66%)
Dec 11, 2007 0.2984 0.3315 0.2816 0.2984 134,400 -0.03(-9.58%)
Dec 10, 2007 0.3300 0.3300 0.2920 0.3300 83,000 +0.01(+1.85%)
Dec 07, 2007 0.3700 0.3400 0.2806 0.3240 94,000 -0.05(-12.43%)
Dec 06, 2007 0.3950 0.3816 0.3600 0.3700 39,000 -0.03(-6.33%)
Dec 05, 2007 0.3950 0.3950 0.3905 0.3950 2,000 +0.04(+11.17%)
Dec 04, 2007 0.3553 0.3880 0.3355 0.3553 48,100 -0.01(-2.52%)
Dec 03, 2007 0.3645 0.4238 0.3645 0.3645 61,000 -0.06(-13.21%)
Nov 30, 2007 0.4540 0.4755 0.3796 0.4200 76,600 -0.03(-7.49%)
Nov 29, 2007 0.4160 0.4560 0.4100 0.4540 174,000 +0.04(+9.13%)
Nov 28, 2007 0.4160 0.4273 0.3897 0.4160 79,750 +0.02(+4.65%)
Nov 27, 2007 0.3975 4093 0.3515 0.3975 486,650 -0.01(-3.05%)
Nov 26, 2007 0.4100 0.6745 0.2935 0.4100 1,043,400 -0.22(-34.40%)
Nov 23, 2007 0.6477 0.6250 0.6150 0.6250 15,000 -0.02(-3.50%)
Nov 21, 2007 0.6020 0.6477 0.6139 0.6477 44,400 +0.00(+0.00%)
Nov 20, 2007 0.6477 0.6477 0.6139 0.6477 44,400 +0.02(+3.67%)
Nov 19, 2007 0.6248 0.6650 0.6248 0.6248 8,500 -0.05(-7.44%)
Nov 16, 2007 0.6750 0.6750 0.6750 0.6750 1,000 +0.01(+0.75%)
Nov 15, 2007 0.6700 0.6706 0.6375 0.6700 12,500 -0.02(-2.19%)
Nov 14, 2007 0.6900 0.6855 0.6850 0.6850 10,000 -0.00(-0.72%)
Nov 13, 2007 0.6979 0.6924 0.6820 0.6900 147,000 -0.01(-1.13%)
Nov 12, 2007 0.6979 0.7310 0.6979 0.6979 15,200 +0.02(+3.32%)
Nov 09, 2007 0.6755 0.7445 0.6755 0.6755 2,300 -0.03(-4.18%)
Nov 08, 2007 0.7050 0.8322 0.6740 0.7050 48,520 -0.11(-13.07%)
Nov 07, 2007 0.8110 0.8110 0.7200 0.8110 96,000 +0.11(+15.04%)
Nov 06, 2007 0.7050 0.7995 0.7050 0.7050 140,600 -0.10(-12.78%)
Nov 05, 2007 0.8291 0.8295 0.7546 0.8083 81,500 -0.02(-2.51%)
Nov 02, 2007 0.8291 0.8291 0.7800 0.8291 11,000 +0.00(+0.16%)
Nov 01, 2007 0.8278 0.8300 0.8031 0.8278 61,900 +0.04(+5.00%)
Oct 31, 2007 0.7611 0.8410 0.7575 0.7884 42,600 +0.03(+3.59%)
Oct 30, 2007 0.8028 0.8114 0.7401 0.7611 49,000 -0.04(-5.19%)
Oct 29, 2007 0.8160 0.8577 0.8028 0.8028 23,800 -0.01(-1.62%)
Oct 26, 2007 0.8160 0.8950 0.8160 0.8160 76,725 -0.00(-0.24%)
Oct 25, 2007 0.8180 0.8585 0.8008 0.8180 101,100 +0.03(+3.35%)
Oct 24, 2007 0.7814 0.9165 0.7915 0.7915 15,870 +0.01(+1.29%)
Oct 23, 2007 0.7814 0.8119 0.7635 0.7814 17,000 +0.05(+6.91%)
Oct 19, 2007 0.7309 0.7415 0.6791 0.7309 20,950 +0.05(+6.93%)
Oct 18, 2007 0.6835 0.6950 0.6308 0.6835 35,610 +0.06(+10.42%)
Oct 17, 2007 0.6190 0.7280 0.6190 0.6190 17,312 -0.10(-13.37%)
Oct 16, 2007 0.7145 0.7145 0.5100 0.7145 23,000 +0.01(+1.93%)
Oct 15, 2007 0.7010 0.7113 0.6675 0.7010 23,800 +0.03(+4.27%)
Oct 12, 2007 0.6723 0.6730 0.6520 0.6723 29,500 -0.00(-0.40%)
Oct 11, 2007 0.6750 0.6750 0.6400 0.6750 9,000 +0.05(+7.67%)
Oct 10, 2007 0.6269 0.6370 0.6269 0.6269 6,000 -0.04(-6.64%)
Oct 09, 2007 0.6715 0.6715 0.5520 0.6715 55,800 +0.04(+7.10%)
Oct 08, 2007 0.6270 0.6270 0.6270 0.6270 0 +0.00(+0.00%)
Oct 05, 2007 0.6270 0.6270 0.6160 0.6270 39,500 +0.02(+4.07%)
Oct 04, 2007 0.6000 0.6220 0.5755 0.6025 145,500 +0.00(+0.42%)
Oct 03, 2007 0.6000 0.6000 0.5820 0.6000 13,000 +0.00(+0.60%)
Oct 02, 2007 0.5964 0.5968 0.5359 0.5964 37,000 +0.08(+15.14%)
Oct 01, 2007 0.5080 0.5180 0.5180 0.5180 1,000 +0.01(+1.97%)
Sep 28, 2007 0.5080 0.5488 0.5080 0.5080 13,000 -0.04(-6.79%)
Sep 27, 2007 0.5414 0.5450 0.5141 0.5450 23,000 +0.00(+0.66%)
Sep 26, 2007 0.5839 0.5414 0.5414 0.5414 2,000 -0.04(-7.28%)
Sep 25, 2007 0.5839 0.5839 0.5839 0.5839 0 +0.00(+0.00%)
Sep 24, 2007 0.5839 0.5839 0.5839 0.5839 1,000 -0.04(-6.55%)
Sep 21, 2007 0.6085 0.6448 0.5647 0.6248 46,100 +0.02(+2.68%)
Sep 20, 2007 0.6085 0.6639 0.5737 0.6085 29,200 -0.01(-1.23%)
Sep 19, 2007 0.6161 0.6161 0.5450 0.6161 147,500 +0.07(+12.63%)
Sep 18, 2007 0.5403 0.5470 0.4955 0.5470 23,000 +0.01(+1.24%)
Sep 17, 2007 0.5403 0.5403 0.4935 0.5403 97,500 +0.03(+5.53%)
Sep 14, 2007 0.5120 0.5450 0.5120 0.5120 39,500 -0.03(-5.45%)
Sep 13, 2007 0.5415 0.5415 0.5415 0.5415 0 +0.00(+0.00%)
Sep 12, 2007 0.5575 0.5580 0.4625 0.5415 53,100 -0.02(-2.87%)
Sep 11, 2007 0.5575 0.5700 0.4750 0.5575 110,500 +0.11(+24.58%)
Sep 10, 2007 0.4475 0.4475 0.4000 0.4475 30,800 +0.04(+9.15%)
Sep 07, 2007 0.4100 0.4100 0.3880 0.4100 10,100 -0.01(-1.66%)
Sep 06, 2007 0.4155 0.4570 0.4169 0.4169 64,000 +0.00(+0.34%)
Sep 05, 2007 0.4155 0.4155 0.4155 0.4155 15,000 -0.05(-11.41%)
Sep 04, 2007 0.4690 0.4700 0.4523 0.4690 117,800 +0.04(+9.07%)
Aug 31, 2007 0.4300 0.4931 0.3699 0.4300 112,550 -0.00(-0.21%)
Aug 30, 2007 0.4309 0.4309 0.4173 0.4309 9,500 -0.01(-2.86%)
Aug 29, 2007 0.4480 0.4436 0.4008 0.4436 34,832 -0.00(-0.98%)
Aug 28, 2007 0.4480 0.4480 0.4480 0.4480 2,000 -0.00(-0.44%)
Aug 27, 2007 0.4500 0.4975 0.4500 0.4500 42,500 -0.05(-9.89%)
Aug 24, 2007 0.4978 0.4994 0.4994 0.4994 2,000 +0.00(+0.32%)
Aug 23, 2007 0.4978 0.5040 0.4414 0.4978 21,450 +0.04(+8.22%)
Aug 22, 2007 0.4600 0.4912 0.4480 0.4600 30,400 -0.07(-12.38%)
Aug 21, 2007 0.5250 0.5350 0.5250 0.5250 9,000 +0.03(+5.00%)
Aug 20, 2007 0.5000 0.5488 0.4772 0.5000 306,500 +0.05(+10.82%)
Aug 17, 2007 0.4512 0.4803 0.3863 0.4512 110,352 +0.07(+17.65%)
Aug 16, 2007 0.3835 0.3955 0.3027 0.3835 279,000 -0.03(-6.35%)
Aug 15, 2007 0.4095 0.4239 0.4051 0.4095 28,400 -0.06(-12.80%)
Aug 14, 2007 0.4696 0.4983 0.4201 0.4696 28,000 -0.01(-1.14%)
Aug 13, 2007 0.4750 0.5000 0.4525 0.4750 17,625 -0.00(-0.98%)
Aug 10, 2007 0.4797 0.4879 0.4647 0.4797 17,500 -0.03(-6.35%)
Aug 09, 2007 0.5122 0.5397 0.4821 0.5122 13,050 -0.01(-2.40%)
Aug 08, 2007 0.5248 0.5248 0.5060 0.5248 59,300 -0.01(-0.98%)
Aug 07, 2007 0.5300 0.5780 0.5218 0.5300 42,700 -0.02(-3.78%)
Aug 06, 2007 0.5508 0.5508 0.5508 0.5508 0 +0.00(+0.00%)
Aug 03, 2007 0.5508 0.5508 0.5300 0.5508 12,000 +0.00(+0.77%)
Aug 02, 2007 0.5466 0.5466 0.4800 0.5466 45,000 +0.04(+8.24%)
Aug 01, 2007 0.5050 0.5100 0.5050 0.5050 15,000 -0.04(-6.48%)
Jul 31, 2007 0.5400 0.5670 0.5290 0.5400 8,985 +0.04(+7.36%)
Jul 30, 2007 0.5030 0.5600 0.5029 0.5030 21,250 +0.00(+0.80%)
Jul 27, 2007 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Jul 26, 2007 0.4990 0.5384 0.4990 0.4990 36,000 -0.07(-12.72%)
Jul 25, 2007 0.5717 0.5717 0.5282 0.5717 21,000 -0.03(-4.43%)
Jul 24, 2007 0.5982 0.5982 0.5900 0.5982 5,000 +0.05(+8.76%)
Jul 23, 2007 0.5500 0.5836 0.5440 0.5500 107,000 -0.07(-11.86%)
Jul 20, 2007 0.6240 0.6240 0.5563 0.6240 24,000 +0.01(+2.30%)
Jul 19, 2007 0.6100 0.6431 0.5845 0.6100 47,500 +0.03(+4.36%)
Jul 18, 2007 0.5750 0.5845 0.5500 0.5845 243,000 +0.01(+1.65%)
Jul 17, 2007 0.5750 0.5750 0.5750 0.5750 50,000 -0.01(-2.48%)
Jul 16, 2007 0.6205 0.6161 0.5896 0.5896 4,000 -0.03(-4.98%)
Jul 13, 2007 0.5850 0.6205 0.6062 0.6205 22,000 +0.04(+6.07%)
Jul 12, 2007 0.6150 0.5850 0.5850 0.5850 30,000 -0.03(-4.88%)
Jul 11, 2007 0.5900 0.6150 0.5800 0.6150 105,000 +0.03(+4.24%)
Jul 10, 2007 0.5900 0.6200 0.5900 0.5900 5,800 +0.00(+0.60%)
Jul 09, 2007 0.5865 0.6200 0.5865 0.5865 15,500 -0.02(-3.95%)
Jul 06, 2007 0.6106 0.6205 0.5815 0.6106 33,500 +0.04(+6.66%)
Jul 05, 2007 0.5725 0.6062 0.5725 0.5725 18,332 -0.04(-6.15%)
Jul 03, 2007 0.6100 0.6109 0.5965 0.6100 25,500 +0.04(+7.02%)
Jul 02, 2007 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 29, 2007 0.5700 0.5710 0.5156 0.5700 79,000 +0.02(+3.45%)
Jun 28, 2007 0.5510 0.6035 0.5400 0.5510 66,000 -0.01(-0.90%)
Jun 27, 2007 0.5560 0.5560 0.5560 0.5560 10,000 -0.02(-2.71%)
Jun 26, 2007 0.5715 0.6095 0.5715 0.5715 4,000 -0.01(-1.47%)
Jun 25, 2007 0.5800 0.6086 0.5800 0.5800 42,000 -0.02(-3.40%)
Jun 22, 2007 0.5950 0.6004 0.6004 0.6004 2,000 +0.01(+0.91%)
Jun 21, 2007 0.5950 0.5950 0.5950 0.5950 2,000 +0.00(+0.00%)
Jun 20, 2007 0.5950 0.6200 0.6200 0.5950 2,500 +0.00(+0.00%)
Jun 19, 2007 0.5950 0.6064 0.5650 0.5950 36,700 +0.00(+0.00%)
Jun 18, 2007 0.5950 0.6063 0.5734 0.5950 28,900 +0.00(+0.00%)
Jun 15, 2007 0.5950 0.5634 0.5540 0.5950 13,000 +0.00(+0.00%)
Jun 14, 2007 0.5950 0.5912 0.5912 0.5950 500 +0.00(+0.00%)
Jun 13, 2007 0.5950 0.5680 0.5383 0.5950 68,000 +0.00(+0.00%)
Jun 12, 2007 0.5950 0.5700 0.5524 0.5950 6,000 +0.00(+0.00%)
Jun 11, 2007 0.5950 0.5950 0.5950 0.5950 0 +0.00(+0.00%)
Jun 08, 2007 0.5950 0.6090 0.5698 0.5950 17,038 +0.04(+6.29%)
Jun 07, 2007 0.5598 0.6000 0.5598 0.5598 33,000 -0.04(-6.07%)
Jun 06, 2007 0.5960 0.6250 0.5700 0.5960 111,750 -0.02(-2.73%)
Jun 05, 2007 0.6127 0.6300 0.5984 0.6127 34,500 +0.01(+2.12%)
Jun 04, 2007 0.6000 0.6247 0.5910 0.6000 34,500 -0.01(-1.64%)
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.