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

(CSE: GAGE )

N/A UNCHANGED
Last Price Updated: 3:48 PM EST, Mar 9, 2022 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 (%)
Mar 09, 2022 0 +0.00(+0.00%)
Mar 08, 2022 1.770 1.950 1.760 1.830 47,510 +0.06(+3.39%)
Mar 07, 2022 1.970 1.980 1.750 1.770 185,885 -0.17(-8.76%)
Mar 04, 2022 1.950 2.030 1.890 1.940 60,918 -0.04(-2.02%)
Mar 03, 2022 2.010 2.050 1.930 1.980 69,924 -0.06(-2.94%)
Mar 02, 2022 2.020 2.070 2.000 2.040 16,057 -0.01(-0.49%)
Mar 01, 2022 2.050 2.080 1.750 2.050 330,847 -0.01(-0.49%)
Feb 28, 2022 2.100 2.110 2.000 2.060 31,255 -0.04(-1.90%)
Feb 25, 2022 2.045 2.110 2.040 2.100 55,000 +0.06(+2.94%)
Feb 24, 2022 1.950 2.050 1.930 2.040 60,419 +0.02(+0.99%)
Feb 23, 2022 1.980 2.050 1.980 2.020 34,797 +0.02(+1.00%)
Feb 22, 2022 1.940 2.040 1.930 2.000 75,463 +0.02(+1.01%)
Feb 18, 2022 1.980 0 +0.00(+0.00%)
Feb 17, 2022 2.040 2.080 1.980 1.980 61,834 -0.10(-4.81%)
Feb 16, 2022 2.020 2.130 1.980 2.080 116,852 +0.05(+2.46%)
Feb 15, 2022 2.050 2.070 2.010 2.030 53,328 +0.01(+0.50%)
Feb 14, 2022 2.020 2.110 2.020 2.020 55,879 +0.00(+0.00%)
Feb 11, 2022 2.060 2.120 2.000 2.020 36,320 -0.01(-0.49%)
Feb 10, 2022 2.070 2.170 2.020 2.030 87,701 -0.08(-3.79%)
Feb 09, 2022 2.090 2.110 2.010 2.110 147,817 +0.07(+3.43%)
Feb 08, 2022 2.080 2.110 2.040 2.040 22,204 -0.01(-0.49%)
Feb 07, 2022 2.050 2.160 2.050 2.050 205,211 -0.03(-1.44%)
Feb 04, 2022 1.890 2.150 1.890 2.080 233,042 +0.10(+5.05%)
Feb 03, 2022 2.060 1.980 45,007 -0.09(-4.35%)
Feb 02, 2022 2.120 2.150 2.010 2.070 178,003 -0.06(-2.82%)
Feb 01, 2022 1.910 2.130 1.880 2.130 57,776 +0.19(+9.79%)
Jan 31, 2022 1.900 1.940 163,157 +0.05(+2.65%)
Jan 28, 2022 1.770 1.890 1.760 1.890 30,515 +0.07(+3.85%)
Jan 27, 2022 1.850 1.870 1.790 1.820 25,510 -0.08(-4.21%)
Jan 26, 2022 1.925 2.020 1.830 1.900 72,412 +0.11(+6.15%)
Jan 25, 2022 1.850 1.930 1.760 1.790 63,035 -0.06(-3.24%)
Jan 24, 2022 1.790 1.900 1.720 1.850 217,365 +0.01(+0.54%)
Jan 21, 2022 1.810 1.900 1.780 1.840 69,193 -0.01(-0.54%)
Jan 20, 2022 1.990 1.990 1.830 1.850 112,060 -0.15(-7.50%)
Jan 19, 2022 2.050 2.070 1.950 2.000 172,836 -0.07(-3.38%)
Jan 18, 2022 2.120 2.160 2.070 2.070 44,675 -0.08(-3.72%)
Jan 17, 2022 2.110 2.170 2.110 2.150 3,355 +0.04(+1.90%)
Jan 14, 2022 2.110 2.150 2.110 2.110 24,353 +0.00(+0.00%)
Jan 13, 2022 2.140 2.180 2.090 2.110 51,971 -0.05(-2.31%)
Jan 12, 2022 2.190 2.210 2.130 2.160 91,900 -0.06(-2.70%)
Jan 11, 2022 2.160 2.230 2.110 2.220 186,300 +0.05(+2.30%)
Jan 10, 2022 2.160 2.240 2.160 2.170 100,352 -0.06(-2.69%)
Jan 07, 2022 2.190 2.250 2.160 2.230 155,352 +0.06(+2.76%)
Jan 06, 2022 2.070 2.180 2.040 2.170 87,738 +0.12(+5.85%)
Jan 05, 2022 2.170 2.180 2.030 2.050 100,245 -0.11(-5.09%)
Jan 04, 2022 2.260 2.350 2.160 2.160 96,085 -0.11(-4.85%)
Dec 31, 2021 2.270 2.270 2.270 0 +0.03(+1.34%)
Dec 30, 2021 2.250 2.290 2.240 2.240 110,880 -0.04(-1.75%)
Dec 29, 2021 2.160 2.280 2.140 2.280 87,922 -0.01(-0.44%)
Dec 24, 2021 2.290 2.290 2.290 0 +0.03(+1.33%)
Dec 23, 2021 2.200 2.320 2.200 2.260 146,264 +0.02(+0.89%)
Dec 22, 2021 2.150 2.240 2.130 2.240 53,474 +0.08(+3.70%)
Dec 21, 2021 2.120 2.250 2.110 2.160 109,786 +0.06(+2.86%)
Dec 20, 2021 2.290 2.290 2.100 2.100 119,050 -0.17(-7.49%)
Dec 17, 2021 2.230 2.320 2.180 2.270 254,200 +0.04(+1.79%)
Dec 16, 2021 2.150 2.230 2.130 2.230 106,124 +0.05(+2.29%)
Dec 15, 2021 2.190 2.230 2.010 2.180 152,580 +0.04(+1.87%)
Dec 14, 2021 2.090 2.160 2.030 2.140 49,938 +0.05(+2.39%)
Dec 13, 2021 2.220 2.230 2.090 2.090 29,909 -0.16(-7.11%)
Dec 10, 2021 2.260 2.280 2.220 2.250 132,090 -0.04(-1.75%)
Dec 09, 2021 2.200 2.360 2.100 2.290 100,630 +0.09(+4.09%)
Dec 08, 2021 2.060 2.230 2.050 2.200 100,092 +0.13(+6.28%)
Dec 07, 2021 2.090 2.150 2.020 2.070 145,650 -0.01(-0.48%)
Dec 06, 2021 2.260 2.390 2.060 2.080 92,996 -0.21(-9.17%)
Dec 03, 2021 2.370 2.450 2.200 2.290 359,152 -0.06(-2.55%)
Dec 02, 2021 2.200 2.350 2.190 2.350 71,262 +0.13(+5.86%)
Dec 01, 2021 2.170 2.260 2.100 2.220 97,273 +0.08(+3.74%)
Nov 30, 2021 2.110 2.230 2.080 2.140 171,608 -0.10(-4.46%)
Nov 29, 2021 2.310 2.430 2.240 2.240 224,692 -0.15(-6.28%)
Nov 26, 2021 2.260 2.420 2.260 2.390 147,056 -0.03(-1.24%)
Nov 25, 2021 2.300 2.420 2.270 2.420 180,896 +0.05(+2.11%)
Nov 24, 2021 2.210 2.390 2.200 2.370 378,127 +0.18(+8.22%)
Nov 23, 2021 2.020 2.210 2.010 2.190 212,550 +0.18(+8.96%)
Nov 22, 2021 2.120 2.190 1.980 2.010 113,091 -0.13(-6.07%)
Nov 19, 2021 2.180 2.180 2.080 2.140 48,999 -0.06(-2.73%)
Nov 18, 2021 2.200 2.200 1.980 2.200 287,291 -0.07(-3.08%)
Nov 17, 2021 2.300 2.390 2.240 2.270 204,602 -0.03(-1.30%)
Nov 16, 2021 2.290 2.370 2.210 2.300 559,222 -0.04(-1.71%)
Nov 15, 2021 2.700 2.760 2.340 2.340 739,978 -0.28(-10.69%)
Nov 12, 2021 2.300 2.640 2.270 2.620 917,428 +0.36(+15.93%)
Nov 11, 2021 2.160 2.340 2.160 2.260 285,116 +0.10(+4.63%)
Nov 10, 2021 2.150 2.160 250,753 +0.03(+1.41%)
Nov 09, 2021 2.220 2.380 2.130 2.130 324,296 -0.09(-4.05%)
Nov 08, 2021 2.100 2.370 2.100 2.220 985,643 +0.12(+5.71%)
Nov 05, 2021 1.800 2.100 1.760 2.100 528,300 +0.29(+16.02%)
Nov 04, 2021 1.850 1.900 1.780 1.810 170,545 -0.06(-3.21%)
Nov 03, 2021 1.860 1.900 1.820 1.870 107,399 -0.03(-1.58%)
Nov 02, 2021 1.970 1.980 1.850 1.900 460,296 -0.09(-4.52%)
Nov 01, 2021 2.070 2.040 1.930 1.990 148,742 -0.05(-2.45%)
Oct 29, 2021 1.950 2.050 1.910 2.040 252,065 +0.05(+2.51%)
Oct 28, 2021 2.070 2.070 1.950 1.990 135,654 -0.02(-1.00%)
Oct 27, 2021 2.020 2.040 1.970 2.010 324,064 -0.01(-0.50%)
Oct 26, 2021 1.980 2.020 2.020 127,801 +0.05(+2.54%)
Oct 25, 2021 1.920 2.020 1.920 1.970 166,891 +0.05(+2.60%)
Oct 22, 2021 1.990 2.000 1.920 1.920 88,546 -0.10(-4.95%)
Oct 21, 2021 2.010 2.020 1.980 2.020 27,190 +0.04(+2.02%)
Oct 20, 2021 2.090 2.090 1.980 1.980 141,681 -0.14(-6.60%)
Oct 19, 2021 1.980 2.120 1.910 2.120 148,129 +0.16(+8.16%)
Oct 18, 2021 2.050 2.050 1.950 1.960 189,857 -0.10(-4.85%)
Oct 15, 2021 2.040 2.070 1.980 2.060 358,190 -0.01(-0.48%)
Oct 14, 2021 2.080 2.130 2.030 2.070 92,706 -0.02(-0.96%)
Oct 13, 2021 2.140 2.140 2.080 2.090 214,127 -0.05(-2.34%)
Oct 12, 2021 2.235 2.260 2.135 2.140 299,383 -0.08(-3.60%)
Oct 08, 2021 2.220 2.220 2.220 0 -0.04(-1.77%)
Oct 07, 2021 2.230 2.260 2.210 2.260 194,966 +0.01(+0.44%)
Oct 06, 2021 2.290 2.310 2.240 2.250 115,229 -0.04(-1.75%)
Oct 05, 2021 2.250 2.310 2.230 2.290 131,737 +0.03(+1.33%)
Oct 04, 2021 2.310 2.310 2.200 2.260 177,427 -0.09(-3.83%)
Oct 01, 2021 2.340 2.370 2.300 2.350 155,120 -0.01(-0.42%)
Sep 30, 2021 2.380 2.440 2.300 2.360 367,777 -0.02(-0.84%)
Sep 29, 2021 2.500 2.600 2.380 2.380 753,350 -0.18(-7.03%)
Sep 28, 2021 2.450 2.560 2.380 2.560 623,113 +0.06(+2.40%)
Sep 27, 2021 2.400 2.540 2.370 2.500 364,756 +0.09(+3.73%)
Sep 24, 2021 2.290 2.450 2.270 2.410 301,294 +0.08(+3.43%)
Sep 23, 2021 2.270 2.380 2.270 2.330 629,085 +0.04(+1.75%)
Sep 22, 2021 2.370 2.380 2.260 2.290 358,529 -0.08(-3.38%)
Sep 21, 2021 2.300 2.390 2.235 2.370 487,165 +0.00(+0.00%)
Sep 20, 2021 2.380 2.380 2.250 2.370 402,557 -0.05(-2.07%)
Sep 17, 2021 2.380 2.450 2.360 2.420 220,676 +0.01(+0.41%)
Sep 16, 2021 2.320 2.450 2.270 2.410 697,390 +0.10(+4.33%)
Sep 15, 2021 2.220 2.340 2.200 2.310 570,998 +0.06(+2.67%)
Sep 14, 2021 2.220 2.280 2.220 2.250 337,687 +0.00(+0.00%)
Sep 13, 2021 2.190 2.260 2.130 2.250 537,096 +0.06(+2.74%)
Sep 10, 2021 2.200 2.240 2.160 2.190 369,483 +0.00(+0.00%)
Sep 09, 2021 2.240 2.280 2.170 2.190 411,165 -0.06(-2.67%)
Sep 08, 2021 2.300 2.310 2.190 2.250 265,239 -0.05(-2.17%)
Sep 07, 2021 2.260 2.320 2.260 2.300 316,696 +0.04(+1.77%)
Sep 03, 2021 2.260 2.260 2.260 0 +0.03(+1.35%)
Sep 02, 2021 2.340 2.340 2.170 2.230 916,972 -0.09(-3.88%)
Sep 01, 2021 2.390 2.400 2.240 2.320 1,874,975 +0.06(+2.65%)
Aug 31, 2021 2.220 2.280 2.160 2.260 248,661 +0.07(+3.20%)
Aug 30, 2021 2.280 2.300 2.170 2.190 152,037 -0.09(-3.95%)
Aug 27, 2021 2.240 2.300 2.210 2.280 184,967 +0.04(+1.79%)
Aug 26, 2021 2.340 2.350 2.220 2.240 203,103 -0.12(-5.08%)
Aug 25, 2021 2.420 2.450 2.310 2.360 210,668 -0.09(-3.67%)
Aug 24, 2021 2.440 2.450 2.260 2.450 247,356 +0.03(+1.24%)
Aug 23, 2021 2.490 2.490 2.270 2.420 149,196 +0.01(+0.41%)
Aug 20, 2021 2.470 2.500 2.370 2.410 100,117 -0.06(-2.43%)
Aug 19, 2021 2.510 2.510 2.430 2.470 69,176 -0.08(-3.14%)
Aug 18, 2021 2.500 2.600 2.450 2.550 349,883 +0.05(+2.00%)
Aug 17, 2021 2.450 2.530 2.380 2.500 379,765 +0.06(+2.46%)
Aug 16, 2021 2.220 2.480 2.220 2.440 593,951 +0.26(+11.93%)
Aug 13, 2021 2.390 2.400 2.150 2.180 321,115 -0.19(-8.02%)
Aug 12, 2021 2.400 2.400 2.320 2.370 24,541 -0.03(-1.25%)
Aug 11, 2021 2.500 2.500 2.350 2.400 148,704 -0.04(-1.64%)
Aug 10, 2021 2.360 2.450 2.350 2.440 29,359 +0.07(+2.95%)
Aug 09, 2021 2.450 2.460 2.110 2.370 214,697 -0.08(-3.27%)
Aug 06, 2021 2.500 2.530 2.440 2.450 139,420 -0.06(-2.39%)
Aug 05, 2021 2.280 2.510 2.200 2.510 443,443 +0.22(+9.61%)
Aug 04, 2021 2.390 2.390 2.270 2.290 199,908 -0.07(-2.97%)
Aug 03, 2021 2.400 2.400 2.340 2.360 48,446 -0.04(-1.67%)
Jul 30, 2021 2.400 2.400 2.400 0 +0.00(+0.00%)
Jul 29, 2021 2.450 2.450 2.360 2.400 73,248 +0.00(+0.00%)
Jul 28, 2021 2.360 2.430 2.360 2.400 188,063 +0.01(+0.42%)
Jul 27, 2021 2.400 2.430 2.350 2.390 77,954 +0.03(+1.27%)
Jul 26, 2021 2.490 2.490 2.340 2.360 40,280 +0.00(+0.00%)
Jul 23, 2021 2.430 2.450 2.300 2.360 114,233 -0.04(-1.67%)
Jul 22, 2021 2.400 2.540 2.390 2.400 125,500 +0.00(+0.00%)
Jul 21, 2021 2.400 2.450 2.340 2.400 130,809 +0.03(+1.27%)
Jul 20, 2021 2.330 2.500 2.300 2.370 140,462 +0.03(+1.28%)
Jul 19, 2021 2.450 2.470 2.310 2.340 280,911 -0.10(-4.10%)
Jul 16, 2021 2.570 2.600 2.430 2.440 149,315 -0.16(-6.15%)
Jul 15, 2021 2.550 2.600 2.400 2.600 401,800 +0.07(+2.77%)
Jul 14, 2021 2.740 2.800 2.500 2.530 532,437 -0.20(-7.33%)
Jul 13, 2021 2.600 2.740 2.580 2.730 442,877 +0.13(+5.00%)
Jul 12, 2021 2.560 2.640 2.500 2.600 119,117 +0.01(+0.39%)
Jul 09, 2021 2.550 2.700 2.550 2.590 387,320 +0.01(+0.39%)
Jul 08, 2021 2.470 2.590 2.450 2.580 189,173 +0.11(+4.45%)
Jul 07, 2021 2.490 2.530 2.430 2.470 128,760 +0.00(+0.00%)
Jul 06, 2021 2.510 2.570 2.450 2.470 326,638 -0.04(-1.59%)
Jul 05, 2021 2.600 2.600 2.490 2.510 71,270 -0.09(-3.46%)
Jul 02, 2021 2.550 2.660 2.520 2.600 203,873 +0.13(+5.26%)
Jun 30, 2021 2.470 2.470 2.470 0 +0.00(+0.00%)
Jun 29, 2021 2.440 2.580 2.400 2.470 178,398 -0.02(-0.80%)
Jun 28, 2021 2.450 2.560 2.410 2.490 177,298 +0.07(+2.89%)
Jun 25, 2021 2.500 2.560 2.410 2.420 234,754 -0.07(-2.81%)
Jun 24, 2021 2.570 2.650 2.480 2.490 203,911 -0.11(-4.23%)
Jun 23, 2021 2.500 2.600 2.450 2.600 175,325 +0.18(+7.44%)
Jun 22, 2021 2.500 2.510 2.420 2.420 141,235 -0.14(-5.47%)
Jun 21, 2021 2.590 2.610 2.490 2.560 81,513 +0.01(+0.39%)
Jun 18, 2021 2.600 2.700 2.550 2.550 167,013 -0.05(-1.92%)
Jun 17, 2021 2.600 2.630 2.570 2.600 53,910 +0.00(+0.00%)
Jun 16, 2021 2.560 2.640 2.530 2.600 208,014 +0.03(+1.17%)
Jun 15, 2021 2.710 2.740 2.560 2.570 270,463 -0.13(-4.81%)
Jun 14, 2021 2.800 2.810 2.650 2.700 425,527 -0.07(-2.53%)
Jun 11, 2021 2.780 2.810 2.750 2.770 189,679 -0.02(-0.72%)
Jun 10, 2021 2.700 2.840 2.700 2.790 233,584 +0.09(+3.33%)
Jun 09, 2021 2.620 2.750 2.590 2.700 178,184 +0.04(+1.50%)
Jun 08, 2021 2.710 2.780 2.630 2.660 184,570 -0.05(-1.85%)
Jun 07, 2021 2.740 2.950 2.690 2.710 494,231 -0.01(-0.37%)
Jun 04, 2021 2.670 2.740 2.640 2.720 71,012 +0.01(+0.37%)
Jun 03, 2021 2.600 2.750 2.600 2.710 119,470 +0.08(+3.04%)
Jun 02, 2021 2.650 2.740 2.590 2.630 151,665 -0.02(-0.75%)
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.