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

(TSV: CTEK )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 10:47 AM 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, 2022 0.7500 0 +0.05(+7.14%)
May 25, 2022 0.7000 0 +0.00(+0.00%)
May 18, 2022 0.7000 0 +0.00(+0.00%)
May 13, 2022 0.7000 188 +0.02(+2.94%)
May 12, 2022 0.6800 0.6800 0.6800 0.6800 500 -0.04(-5.56%)
May 11, 2022 0.7200 0.7200 0.7200 0.7200 500 -0.10(-12.20%)
May 06, 2022 0.8200 0 -0.02(-2.38%)
May 05, 2022 0.8400 0.8400 0.8400 0.8400 500 -0.01(-1.18%)
May 04, 2022 0.8700 0.8700 0.8500 0.8500 10,183 -0.03(-3.41%)
May 02, 2022 0.8800 0 +0.00(+0.00%)
Apr 29, 2022 0.8800 0.8800 0.8800 0.8800 500 -0.02(-2.22%)
Apr 27, 2022 0.9000 0 -0.02(-2.17%)
Apr 25, 2022 0.9200 0 -0.02(-2.13%)
Apr 22, 2022 0.9500 0.9500 0.9400 0.9400 33,500 +0.00(+0.00%)
Apr 19, 2022 0.9400 0 +0.00(+0.00%)
Apr 18, 2022 0.9500 0.9500 0.9400 0.9400 18,668 -0.03(-3.09%)
Apr 13, 2022 0.9700 0 -0.03(-3.00%)
Apr 12, 2022 1.020 1.020 0.9900 1.000 27,700 +0.00(+0.00%)
Apr 11, 2022 1.090 1.090 1.000 1.000 19,409 -0.10(-9.09%)
Apr 08, 2022 1.000 1.100 1.000 1.100 10,100 +0.10(+10.00%)
Apr 06, 2022 1.000 68 -0.01(-0.99%)
Apr 05, 2022 1.010 1.020 0.9300 1.010 180,200 +0.01(+1.00%)
Apr 04, 2022 1.000 1.000 1.000 1.000 5,200 +0.03(+3.09%)
Apr 01, 2022 0.9800 1.000 0.9000 0.9700 115,700 -0.03(-3.00%)
Mar 31, 2022 0.9400 1.000 0.9200 1.000 21,500 +0.08(+8.70%)
Mar 30, 2022 0.9600 0.9600 0.9200 0.9200 16,321 -0.08(-8.00%)
Mar 29, 2022 1.000 1.000 1.000 1.000 320 +0.00(+0.00%)
Mar 28, 2022 0.9900 1.000 0.9900 1.000 16,007 +0.11(+12.36%)
Mar 24, 2022 0.8900 1 +0.01(+1.14%)
Mar 23, 2022 0.8800 0.8800 0.8800 0.8800 3,000 +0.00(+0.00%)
Mar 22, 2022 0.8800 0.8800 0.8800 0.8800 1,000 -0.01(-1.12%)
Mar 21, 2022 0.8900 0.8900 0.8900 0.8900 1,000 +0.00(+0.00%)
Mar 18, 2022 0.9000 0.9000 0.8900 0.8900 1,500 +0.03(+3.49%)
Mar 15, 2022 0.8600 0 +0.00(+0.00%)
Mar 14, 2022 0.8700 0.8700 0.8600 0.8600 3,000 -0.02(-2.27%)
Mar 11, 2022 0.9000 0.9000 0.8800 0.8800 12,000 +0.03(+3.53%)
Mar 10, 2022 0.8900 0.8900 0.8500 0.8500 15,000 +0.00(+0.00%)
Mar 09, 2022 0.8800 0.8800 0.8500 0.8500 14,187 -0.01(-1.16%)
Mar 08, 2022 0.9000 0.9000 0.8600 0.8600 10,000 +0.01(+1.18%)
Mar 07, 2022 0.8900 0.8900 0.8500 0.8500 10,000 -0.05(-5.56%)
Mar 03, 2022 0.9000 0 +0.00(+0.00%)
Mar 02, 2022 0.8600 0.9000 0.8600 0.9000 49,649 +0.05(+5.88%)
Mar 01, 2022 0.8600 0.8600 0.8500 0.8500 10,000 -0.01(-1.16%)
Feb 28, 2022 0.8800 0.8800 0.8500 0.8600 10,500 -0.01(-1.15%)
Feb 23, 2022 0.8700 0 -0.01(-1.14%)
Feb 22, 2022 0.8800 0.8800 0.8800 0.8800 1,010 +0.01(+1.15%)
Feb 16, 2022 0.8700 0 +0.00(+0.00%)
Feb 11, 2022 0.8700 8 -0.08(-8.42%)
Feb 10, 2022 0.9800 0.9800 0.9500 0.9500 13,077 -0.03(-3.06%)
Feb 09, 2022 0.9800 0.9800 0.9800 0.9800 10,000 +0.03(+3.16%)
Feb 08, 2022 0.9700 0.9700 0.9500 0.9500 3,500 +0.00(+0.00%)
Feb 07, 2022 0.9700 0.9700 0.9500 0.9500 14,000 -0.03(-3.06%)
Feb 04, 2022 1.000 1.000 0.9800 0.9800 2,000 +0.00(+0.00%)
Feb 03, 2022 1.010 0.9700 0.9800 13,000 +0.00(+0.00%)
Feb 02, 2022 0.9900 0.9900 0.9800 0.9800 3,800 -0.02(-2.00%)
Feb 01, 2022 1.050 1.050 1.000 1.000 20,500 +0.07(+7.53%)
Jan 31, 2022 1.090 1.090 0.9300 0.9300 18,200 -0.06(-6.06%)
Jan 26, 2022 0.9900 0 +0.01(+1.02%)
Jan 25, 2022 1.000 1.000 0.9800 0.9800 8,500 +0.03(+3.16%)
Jan 24, 2022 0.9800 0.9800 0.9500 0.9500 29,743 -0.04(-4.04%)
Jan 21, 2022 0.9900 0.9900 0.9900 0.9900 5,200 -0.01(-1.00%)
Jan 20, 2022 1.080 1.080 0.9900 1.000 10,700 -0.05(-4.76%)
Jan 19, 2022 1.050 1.050 1.000 1.050 1,200 +0.00(+0.00%)
Jan 18, 2022 1.050 1.050 1.050 1.050 219 +0.00(+0.00%)
Jan 14, 2022 1.050 85 +0.00(+0.00%)
Jan 13, 2022 1.050 1.050 1.050 1.050 500 +0.06(+6.06%)
Jan 11, 2022 0.9900 0 +0.01(+1.02%)
Jan 10, 2022 1.020 1.020 0.9500 0.9800 27,779 -0.01(-1.01%)
Jan 07, 2022 1.120 1.120 0.9900 0.9900 42,200 -0.06(-5.71%)
Jan 04, 2022 1.050 1.050 1.050 0 +0.05(+5.00%)
Dec 31, 2021 1.000 1.000 1.000 0 -0.01(-0.99%)
Dec 30, 2021 1.100 1.100 1.010 1.010 13,900 +0.00(+0.00%)
Dec 29, 2021 1.020 1.090 1.010 1.010 48,897 -0.09(-8.18%)
Dec 23, 2021 1.100 1.100 1.100 0 +0.01(+0.92%)
Dec 22, 2021 1.140 1.140 1.090 1.090 16,700 +0.09(+9.00%)
Dec 21, 2021 1.150 1.250 1.000 1.000 4,700 -0.14(-12.28%)
Dec 20, 2021 1.140 1.140 0.9100 1.140 8,625 -0.03(-2.56%)
Dec 17, 2021 1.230 1.250 1.100 1.170 7,607 -0.03(-2.50%)
Dec 15, 2021 1.200 1.200 1.200 0 -0.05(-4.00%)
Dec 14, 2021 1.250 1.250 1.100 1.250 15,226 +0.00(+0.00%)
Dec 13, 2021 1.250 1.250 1.250 1.250 1,761 -0.05(-3.85%)
Dec 10, 2021 1.250 1.300 1.250 1.300 2,104 +0.05(+4.00%)
Dec 09, 2021 1.300 1.300 1.000 1.250 20,200 -0.05(-3.85%)
Dec 07, 2021 1.300 1.300 1.300 0 -0.13(-9.09%)
Dec 06, 2021 1.180 1.430 1.180 1.430 743 +0.28(+24.35%)
Dec 03, 2021 1.010 1.150 1.000 1.150 22,000 +0.15(+15.00%)
Dec 02, 2021 1.060 1.070 0.9900 1.000 13,800 +0.00(+0.00%)
Dec 01, 2021 1.220 1.220 1.000 1.000 7,925 -0.21(-17.36%)
Nov 30, 2021 1.240 1.260 1.210 1.210 4,000 -0.05(-3.97%)
Nov 29, 2021 1.300 1.300 1.250 1.260 10,500 -0.10(-7.35%)
Nov 26, 2021 1.300 1.360 1.250 1.360 2,910 +0.00(+0.00%)
Nov 25, 2021 1.330 1.410 1.330 1.360 13,800 -0.04(-2.86%)
Nov 24, 2021 1.350 1.450 1.350 1.400 17,176 +0.10(+7.69%)
Nov 23, 2021 1.420 1.420 1.300 1.300 24,200 -0.15(-10.34%)
Nov 22, 2021 1.430 1.450 1.400 1.450 11,200 +0.00(+0.00%)
Nov 19, 2021 1.500 1.500 1.200 1.450 99,468 -0.25(-14.71%)
Nov 18, 2021 1.700 1.750 1.690 1.700 7,300 -0.15(-8.11%)
Nov 17, 2021 1.700 1.850 1.700 1.850 9,929 +0.00(+0.00%)
Nov 16, 2021 1.850 1.850 1.850 1.850 1,002 +0.00(+0.00%)
Nov 15, 2021 2.190 2.200 1.850 1.850 7,808 -0.35(-15.91%)
Nov 12, 2021 1.760 2.200 1.760 2.200 1,424 +0.11(+5.26%)
Nov 11, 2021 1.770 2.100 1.770 2.090 32,700 -0.01(-0.48%)
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.