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: COSA )

0.3250 -0.0150 (-4.41%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 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 24, 2024 0.3400 0.3400 0.3200 0.3250 80,298 -0.02(-4.41%)
May 23, 2024 0.3400 0.3400 0.3350 0.3400 6,000 +0.00(+0.00%)
May 22, 2024 0.3600 0.3600 0.3400 0.3400 40,765 -0.00(-1.45%)
May 21, 2024 0.3550 0.3650 0.3450 0.3450 74,260 -0.01(-1.43%)
May 17, 2024 0.3500 0 +0.01(+2.94%)
May 16, 2024 0.3500 0.3500 0.3300 0.3400 21,500 +0.00(+0.00%)
May 15, 2024 0.3500 0.3550 0.3400 0.3400 125,000 +0.01(+1.49%)
May 14, 2024 0.3350 0.3400 0.3300 0.3350 33,000 +0.01(+1.52%)
May 13, 2024 0.3650 0.3650 0.3300 0.3300 77,803 -0.03(-8.33%)
May 10, 2024 0.3600 0.3600 0.3550 0.3600 19,825 +0.01(+1.41%)
May 09, 2024 0.3500 0.3600 0.3300 0.3550 101,465 +0.01(+1.43%)
May 08, 2024 0.3650 0.3700 0.3500 0.3500 51,154 -0.02(-5.41%)
May 07, 2024 0.3750 0.3800 0.3700 0.3700 11,401 -0.01(-2.63%)
May 06, 2024 0.3800 0.3900 0.3750 0.3800 122,464 +0.00(+0.00%)
May 03, 2024 0.3900 0.3900 0.3700 0.3800 12,000 -0.01(-1.30%)
May 02, 2024 0.3600 0.3850 0.3550 0.3850 53,700 +0.02(+5.48%)
May 01, 2024 0.3700 0.3700 0.3600 0.3650 86,000 +0.01(+1.39%)
Apr 30, 2024 0.3650 0.3650 0.3500 0.3600 121,983 -0.01(-1.37%)
Apr 29, 2024 0.3700 0.3700 0.3600 0.3650 44,953 -0.01(-1.35%)
Apr 26, 2024 0.3600 0.3700 0.3600 0.3700 93,455 +0.01(+2.78%)
Apr 25, 2024 0.3650 0.3650 0.3500 0.3600 43,586 +0.01(+2.86%)
Apr 24, 2024 0.4000 0.4000 0.3500 0.3500 241,551 -0.06(-14.63%)
Apr 23, 2024 0.4200 0.4200 0.3950 0.4100 37,350 +0.00(+0.00%)
Apr 22, 2024 0.4200 0.4200 0.4050 0.4100 24,524 -0.01(-2.38%)
Apr 19, 2024 0.4400 0.4400 0.4200 0.4200 6,000 -0.02(-3.45%)
Apr 18, 2024 0.4100 0.4350 0.4100 0.4350 108,560 +0.03(+7.41%)
Apr 17, 2024 0.4200 0.4200 0.4050 0.4050 92,244 -0.01(-3.57%)
Apr 16, 2024 0.4300 0.4300 0.4200 0.4200 4,500 +0.01(+2.44%)
Apr 15, 2024 0.4500 0.4500 0.4100 0.4100 100,166 -0.03(-5.75%)
Apr 12, 2024 0.4700 0.4700 0.4350 0.4350 91,782 -0.03(-6.45%)
Apr 11, 2024 0.4800 0.4900 0.4650 0.4650 68,016 -0.01(-3.12%)
Apr 10, 2024 0.4800 0.4850 0.4700 0.4800 61,500 +0.00(+0.00%)
Apr 09, 2024 0.4800 0.4850 0.4750 0.4800 28,026 +0.00(+0.00%)
Apr 08, 2024 0.4850 0.5100 0.4750 0.4800 238,737 -0.01(-1.03%)
Apr 05, 2024 0.4450 0.4950 0.4450 0.4850 292,293 +0.04(+8.99%)
Apr 04, 2024 0.4550 0.4600 0.4350 0.4450 132,148 -0.01(-2.20%)
Apr 03, 2024 0.4300 0.4700 0.4300 0.4550 307,487 +0.03(+7.06%)
Apr 02, 2024 0.4300 0.4300 0.4250 0.4250 34,055 -0.01(-1.16%)
Apr 01, 2024 0.4250 0.4400 0.4200 0.4300 146,648 +0.01(+2.38%)
Mar 28, 2024 0.4200 0 +0.01(+2.44%)
Mar 27, 2024 0.4150 0.4150 0.4000 0.4100 24,001 -0.01(-1.20%)
Mar 26, 2024 0.4100 0.4150 0.4000 0.4150 76,571 +0.01(+1.22%)
Mar 25, 2024 0.4200 0.4600 0.4100 0.4100 130,193 -0.03(-6.82%)
Mar 22, 2024 0.4400 0.4400 0.4300 0.4400 29,275 +0.01(+2.33%)
Mar 21, 2024 0.4450 0.4450 0.4300 0.4300 62,612 -0.02(-4.44%)
Mar 20, 2024 0.4300 0.4500 0.4250 0.4500 91,001 +0.02(+4.65%)
Mar 19, 2024 0.4300 0.4300 0.4250 0.4300 27,600 +0.00(+0.00%)
Mar 18, 2024 0.4300 0.4300 0.4250 0.4300 28,853 +0.00(+0.00%)
Mar 15, 2024 0.4300 0.4400 0.4250 0.4300 74,500 +0.00(+0.00%)
Mar 14, 2024 0.4100 0.4300 0.4100 0.4300 50,000 +0.03(+7.50%)
Mar 13, 2024 0.4200 0.4300 0.4000 0.4000 221,100 -0.02(-4.76%)
Mar 12, 2024 0.4200 0.4250 0.4200 0.4200 38,480 +0.01(+2.44%)
Mar 11, 2024 0.4200 0.4250 0.4100 0.4100 181,800 +0.00(+0.00%)
Mar 08, 2024 0.4250 0.4250 0.4100 0.4100 108,265 -0.02(-3.53%)
Mar 07, 2024 0.4350 0.4350 0.4250 0.4250 50,424 -0.01(-1.16%)
Mar 06, 2024 0.4300 0.4450 0.4250 0.4300 109,700 +0.01(+1.18%)
Mar 05, 2024 0.4350 0.4500 0.4250 0.4250 98,647 -0.02(-3.41%)
Mar 04, 2024 0.4350 0.4500 0.4300 0.4400 133,950 +0.01(+2.33%)
Mar 01, 2024 0.4300 0.4400 0.4300 0.4300 46,570 -0.01(-2.27%)
Feb 29, 2024 0.4300 0.4400 0.4150 0.4400 128,812 +0.01(+2.33%)
Feb 28, 2024 0.4300 0.4450 0.4300 0.4300 237,294 +0.00(+0.00%)
Feb 27, 2024 0.4350 0.4350 0.4100 0.4300 386,506 +0.00(+0.00%)
Feb 26, 2024 0.4300 0.4400 0.4300 0.4300 125,500 +0.00(+0.00%)
Feb 23, 2024 0.4550 0.4550 0.4300 0.4300 165,833 -0.03(-5.49%)
Feb 22, 2024 0.4600 0.4650 0.4450 0.4550 53,000 +0.00(+0.00%)
Feb 21, 2024 0.4450 0.4600 0.4450 0.4550 116,451 +0.01(+1.11%)
Feb 20, 2024 0.4700 0.4700 0.4400 0.4500 175,318 -0.02(-3.23%)
Feb 16, 2024 0.4650 0 +0.00(+0.00%)
Feb 15, 2024 0.4650 0.4750 0.4650 0.4650 167,646 -0.00(-1.06%)
Feb 14, 2024 0.4700 0.4700 0.4550 0.4700 356,169 +0.00(+0.00%)
Feb 13, 2024 0.4800 0.4900 0.4500 0.4700 777,427 -0.05(-9.62%)
Feb 12, 2024 0.5300 0.5400 0.5000 0.5200 103,694 +0.00(+0.00%)
Feb 09, 2024 0.5200 0.5200 0.4900 0.5200 154,421 +0.00(+0.00%)
Feb 08, 2024 0.5300 0.5300 0.4900 0.5200 484,852 +0.00(+0.00%)
Feb 07, 2024 0.5400 0.5600 0.5100 0.5200 384,613 -0.03(-5.45%)
Feb 06, 2024 0.5500 0.5600 0.5400 0.5500 128,135 +0.00(+0.00%)
Feb 05, 2024 0.6000 0.6000 0.5500 0.5500 202,324 -0.05(-8.33%)
Feb 02, 2024 0.6400 0.6400 0.5800 0.6000 231,344 -0.04(-6.25%)
Feb 01, 2024 0.5400 0.6600 0.5400 0.6400 391,711 +0.11(+20.75%)
Jan 31, 2024 0.5300 0.5400 0.5200 0.5300 95,816 +0.00(+0.00%)
Jan 30, 2024 0.5300 0.5500 0.5200 0.5300 213,750 +0.02(+3.92%)
Jan 29, 2024 0.5500 0.5500 0.5000 0.5100 377,075 -0.04(-7.27%)
Jan 26, 2024 0.5400 0.5500 0.5300 0.5500 77,243 +0.02(+3.77%)
Jan 25, 2024 0.5400 0.5400 0.5300 0.5300 171,675 +0.00(+0.00%)
Jan 24, 2024 0.5400 0.5500 0.5300 0.5300 173,260 -0.02(-3.64%)
Jan 23, 2024 0.5400 0.5600 0.5400 0.5500 203,220 +0.00(+0.00%)
Jan 22, 2024 0.5200 0.5600 0.5200 0.5500 296,421 +0.03(+5.77%)
Jan 19, 2024 0.5400 0.5500 0.5100 0.5200 126,288 -0.03(-5.45%)
Jan 18, 2024 0.5600 0.5600 0.5200 0.5500 63,558 +0.01(+1.85%)
Jan 17, 2024 0.5300 0.6200 0.5200 0.5400 409,955 +0.03(+5.88%)
Jan 16, 2024 0.5300 0.5500 0.5100 0.5100 270,247 -0.02(-3.77%)
Jan 15, 2024 0.5100 0.5400 0.5000 0.5300 416,297 +0.03(+6.00%)
Jan 12, 2024 0.4750 0.5000 0.4650 0.5000 300,462 +0.04(+8.70%)
Jan 11, 2024 0.4750 0.4750 0.4500 0.4600 231,600 -0.01(-2.13%)
Jan 10, 2024 0.4800 0.4800 0.4500 0.4700 202,428 +0.00(+0.00%)
Jan 09, 2024 0.4600 0.4700 0.4500 0.4700 191,465 +0.02(+4.44%)
Jan 08, 2024 0.4550 0.4800 0.4500 0.4500 124,700 -0.01(-2.17%)
Jan 05, 2024 0.4750 0.4750 0.4600 0.4600 49,550 -0.02(-4.17%)
Jan 04, 2024 0.4800 0.5100 0.4800 0.4800 324,975 +0.01(+2.13%)
Jan 03, 2024 0.4700 0.4700 0.4500 0.4700 33,432 +0.00(+0.00%)
Jan 02, 2024 0.4550 0.4700 0.4500 0.4700 67,807 +0.02(+4.44%)
Dec 29, 2023 0.4500 0 -0.01(-2.17%)
Dec 28, 2023 0.4650 0.4900 0.4500 0.4600 78,110 -0.02(-4.17%)
Dec 27, 2023 0.4600 0.4800 0.4600 0.4800 95,550 +0.02(+5.49%)
Dec 22, 2023 0.4550 0 +0.04(+8.33%)
Dec 21, 2023 0.4350 0.4350 0.4200 0.4200 13,674 -0.01(-2.33%)
Dec 20, 2023 0.4400 0.4400 0.4300 0.4300 10,000 +0.00(+0.00%)
Dec 19, 2023 0.4600 0.4600 0.4100 0.4300 123,900 -0.03(-6.52%)
Dec 18, 2023 0.4600 0.4650 0.4400 0.4600 20,549 -0.01(-1.08%)
Dec 15, 2023 0.4900 0.4900 0.4650 0.4650 26,315 -0.02(-5.10%)
Dec 14, 2023 0.4900 0.5000 0.4900 0.4900 56,168 +0.00(+0.00%)
Dec 13, 2023 0.4900 0.4950 0.4900 0.4900 84,580 +0.01(+2.08%)
Dec 12, 2023 0.4750 0.4800 0.4750 0.4800 16,658 +0.01(+2.13%)
Dec 11, 2023 0.4800 0.4800 0.4700 0.4700 40,100 -0.02(-3.09%)
Dec 08, 2023 0.4800 0.4900 0.4800 0.4850 44,992 +0.01(+1.04%)
Dec 07, 2023 0.4900 0.4950 0.4750 0.4800 76,750 -0.01(-2.04%)
Dec 06, 2023 0.4800 0.4900 0.4800 0.4900 45,819 +0.00(+0.00%)
Dec 05, 2023 0.4950 0.5000 0.4850 0.4900 103,784 -0.01(-1.01%)
Dec 04, 2023 0.4950 0.5200 0.4800 0.4950 243,500 -0.01(-1.00%)
Dec 01, 2023 0.4500 0.5000 0.4300 0.5000 309,450 +0.06(+13.64%)
Nov 30, 2023 0.4500 0.4500 0.4400 0.4400 43,500 -0.01(-2.22%)
Nov 29, 2023 0.4350 0.4700 0.4150 0.4500 60,900 +0.03(+5.88%)
Nov 28, 2023 0.4200 0.4350 0.4200 0.4250 147,905 +0.01(+1.19%)
Nov 27, 2023 0.3900 0.4200 0.3900 0.4200 117,500 +0.03(+7.69%)
Nov 24, 2023 0.3900 0.3900 0.3700 0.3900 29,334 +0.00(+0.00%)
Nov 23, 2023 0.3900 0.4000 0.3850 0.3900 24,900 -0.01(-1.27%)
Nov 22, 2023 0.3850 0.4150 0.3850 0.3950 43,850 +0.01(+1.28%)
Nov 21, 2023 0.4300 0.4300 0.3800 0.3900 359,656 -0.02(-6.02%)
Nov 20, 2023 0.3900 0.4200 0.3800 0.4150 258,128 +0.02(+6.41%)
Nov 17, 2023 0.3700 0.3900 0.3700 0.3900 215,675 +0.02(+5.41%)
Nov 16, 2023 0.3600 0.3700 0.3450 0.3700 132,000 +0.01(+2.78%)
Nov 15, 2023 0.3500 0.3600 0.3400 0.3600 524,214 +0.01(+2.86%)
Nov 14, 2023 0.3300 0.3500 0.3300 0.3500 21,000 +0.02(+7.69%)
Nov 13, 2023 0.3350 0.3350 0.3100 0.3250 12,340 +0.01(+3.17%)
Nov 10, 2023 0.3350 0.3350 0.3050 0.3150 80,000 +0.01(+1.61%)
Nov 09, 2023 0.3150 0.3500 0.3100 0.3100 134,300 -0.01(-1.59%)
Nov 08, 2023 0.3200 0.3200 0.3150 0.3150 28,503 -0.03(-7.35%)
Nov 07, 2023 0.3200 0.3450 0.3200 0.3400 38,348 +0.01(+3.03%)
Nov 06, 2023 0.3450 0.3450 0.3300 0.3300 28,331 +0.00(+0.00%)
Nov 03, 2023 0.3700 0.3700 0.3300 0.3300 43,500 +0.00(+0.00%)
Nov 02, 2023 0.3300 0.3600 0.3300 0.3300 78,433 +0.02(+4.76%)
Nov 01, 2023 0.3100 0.3250 0.3100 0.3150 44,650 +0.01(+1.61%)
Oct 31, 2023 0.3100 0.3100 0.3050 0.3100 20,903 +0.01(+3.33%)
Oct 30, 2023 0.2800 0.3100 0.2800 0.3000 35,128 +0.02(+9.09%)
Oct 26, 2023 0.2750 0 -0.01(-5.17%)
Oct 25, 2023 0.2750 0.3200 0.2750 0.2900 162,941 +0.00(+0.00%)
Oct 24, 2023 0.2900 0.2900 0.2900 0.2900 2,000 +0.01(+3.57%)
Oct 23, 2023 0.2700 0.2800 0.2700 0.2800 1,500 +0.00(+0.00%)
Oct 20, 2023 0.2800 0.2800 0.2700 0.2800 16,275 -0.01(-5.08%)
Oct 19, 2023 0.3000 0.3000 0.2800 0.2950 26,581 +0.01(+3.51%)
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.