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

Friendable Inc (OP: FDBL )

0.0001 UNCHANGED
Last Price Updated: 1:37 PM EDT, May 1, 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 28, 2021 0.0121 0.0127 0.0114 0.0120 1,873,342 +0.00(+0.00%)
May 27, 2021 0.0125 0.0130 0.0113 0.0120 9,971,927 -0.00(-3.23%)
May 26, 2021 0.0138 0.0138 0.0121 0.0124 8,613,497 -0.00(-4.62%)
May 25, 2021 0.0148 0.0148 0.0126 0.0130 4,564,459 -0.00(-10.96%)
May 24, 2021 0.0148 0.0150 0.0130 0.0146 1,600,661 -0.00(-5.19%)
May 21, 2021 0.0152 0.0160 0.0143 0.0154 3,424,247 +0.00(+0.65%)
May 20, 2021 0.0169 0.0171 0.0152 0.0153 6,651,668 -0.00(-7.27%)
May 19, 2021 0.0165 0.0177 0.0165 0.0165 274,406 +0.00(+0.00%)
May 18, 2021 0.0172 0.0188 0.0165 0.0165 1,181,601 -0.00(-4.62%)
May 17, 2021 0.0190 0.0190 0.0166 0.0173 321,442 +0.00(+0.58%)
May 14, 2021 0.0195 0.0195 0.0168 0.0172 612,334 +0.00(+2.99%)
May 13, 2021 0.0185 0.0190 0.0167 0.0167 297,013 -0.00(-6.18%)
May 12, 2021 0.0175 0.0194 0.0166 0.0178 1,225,824 +0.00(+2.89%)
May 11, 2021 0.0179 0.0182 0.0166 0.0173 809,556 -0.00(-4.95%)
May 10, 2021 0.0183 0.0189 0.0171 0.0182 1,071,434 +0.00(+0.55%)
May 07, 2021 0.0190 0.0190 0.0180 0.0181 175,216 +0.00(+0.56%)
May 06, 2021 0.0183 0.0200 0.0170 0.0180 1,885,057 -0.00(-9.55%)
May 05, 2021 0.0191 0.0199 0.0175 0.0199 824,209 +0.00(+4.74%)
May 04, 2021 0.0209 0.0209 0.0175 0.0190 540,355 +0.00(+0.00%)
May 03, 2021 0.0185 0.0195 0.0175 0.0190 1,156,106 +0.00(+1.06%)
Apr 30, 2021 0.0183 0.0196 0.0182 0.0188 761,300 +0.00(+2.73%)
Apr 29, 2021 0.0185 0.0199 0.0179 0.0183 1,532,637 -0.00(-8.04%)
Apr 28, 2021 0.0204 0.0209 0.0196 0.0199 375,180 +0.00(+0.00%)
Apr 27, 2021 0.0205 0.0209 0.0195 0.0199 536,268 +0.00(+5.85%)
Apr 26, 2021 0.0200 0.0200 0.0186 0.0188 869,589 -0.00(-4.57%)
Apr 23, 2021 0.0205 0.0205 0.0188 0.0197 769,700 -0.00(-1.99%)
Apr 22, 2021 0.0190 0.0210 0.0188 0.0201 1,068,878 +0.00(+5.79%)
Apr 21, 2021 0.0198 0.0228 0.0180 0.0190 1,682,635 +0.00(+3.26%)
Apr 20, 2021 0.0190 0.0198 0.0172 0.0184 2,297,618 +0.00(+0.55%)
Apr 19, 2021 0.0182 0.0272 0.0180 0.0183 2,121,145 -0.00(-5.18%)
Apr 16, 2021 0.0220 0.0260 0.0175 0.0193 7,218,500 -0.00(-11.87%)
Apr 15, 2021 0.0269 0.0269 0.0205 0.0219 5,373,837 -0.00(-6.41%)
Apr 14, 2021 0.0299 0.0348 0.0221 0.0234 20,079,422 +0.00(+6.36%)
Apr 13, 2021 0.0219 0.0238 0.0210 0.0220 1,132,481 +0.00(+3.77%)
Apr 12, 2021 0.0218 0.0219 0.0197 0.0212 1,313,463 +0.00(+4.43%)
Apr 09, 2021 0.0217 0.0220 0.0200 0.0203 2,776,700 -0.00(-6.88%)
Apr 08, 2021 0.0218 0.0224 0.0200 0.0218 1,336,407 +0.00(+3.81%)
Apr 07, 2021 0.0219 0.0264 0.0195 0.0210 4,842,053 +0.00(+5.00%)
Apr 06, 2021 0.0272 0.0274 0.0198 0.0200 2,681,304 -0.00(-4.76%)
Apr 05, 2021 0.0205 0.0262 0.0200 0.0210 1,709,745 +0.00(+0.48%)
Apr 01, 2021 0.0220 0.0220 0.0191 0.0209 4,101,800 -0.00(-8.73%)
Mar 31, 2021 0.0211 0.0287 0.0200 0.0229 2,869,506 -0.00(-4.58%)
Mar 30, 2021 0.0248 0.0300 0.0227 0.0240 8,371,465 +0.00(+8.11%)
Mar 29, 2021 0.0209 0.0245 0.0207 0.0222 2,625,449 +0.00(+1.83%)
Mar 26, 2021 0.0200 0.0230 0.0190 0.0218 1,596,800 +0.00(+13.54%)
Mar 25, 2021 0.0210 0.0210 0.0180 0.0192 5,108,907 -0.00(-7.25%)
Mar 24, 2021 0.0253 0.0253 0.0200 0.0207 4,796,512 -0.00(-10.00%)
Mar 23, 2021 0.0284 0.0295 0.0222 0.0230 4,434,806 -0.00(-11.88%)
Mar 22, 2021 0.0300 0.0308 0.0253 0.0261 4,040,355 -0.00(-9.06%)
Mar 19, 2021 0.0389 0.0417 0.0280 0.0287 11,603,500 -0.01(-26.22%)
Mar 18, 2021 0.0400 0.0450 0.0328 0.0389 22,799,184 +0.01(+18.60%)
Mar 17, 2021 0.0181 0.0599 0.0162 0.0328 67,369,728 +0.02(+101.23%)
Mar 16, 2021 0.0171 0.0180 0.0162 0.0163 1,560,632 -0.00(-4.12%)
Mar 15, 2021 0.0172 0.0180 0.0160 0.0170 2,283,867 +0.00(+0.00%)
Mar 12, 2021 0.0180 0.0188 0.0165 0.0170 3,116,700 -0.00(-5.56%)
Mar 11, 2021 0.0180 0.0192 0.0173 0.0180 4,578,434 +0.00(+1.12%)
Mar 10, 2021 0.0186 0.0195 0.0175 0.0178 1,832,669 -0.00(-6.32%)
Mar 09, 2021 0.0173 0.0265 0.0173 0.0190 5,288,254 +0.00(+2.70%)
Mar 08, 2021 0.0195 0.0195 0.0170 0.0185 3,684,080 -0.00(-7.04%)
Mar 05, 2021 0.0200 0.0200 0.0161 0.0199 715,500 +0.00(+11.17%)
Mar 04, 2021 0.0237 0.0239 0.0163 0.0179 7,481,300 -0.01(-27.53%)
Mar 03, 2021 0.0260 0.0296 0.0240 0.0247 2,164,309 -0.00(-5.00%)
Mar 02, 2021 0.0320 0.0340 0.0246 0.0260 4,511,841 -0.01(-17.20%)
Mar 01, 2021 0.0268 0.0365 0.0261 0.0314 4,977,922 +0.01(+23.14%)
Feb 26, 2021 0.0259 0.0278 0.0239 0.0255 1,150,800 -0.00(-1.54%)
Feb 25, 2021 0.0294 0.0296 0.0240 0.0259 4,754,471 -0.00(-0.38%)
Feb 24, 2021 0.0263 0.0269 0.0233 0.0260 6,019,590 +0.00(+12.07%)
Feb 23, 2021 0.0260 0.0280 0.0230 0.0232 5,341,700 -0.00(-14.07%)
Feb 22, 2021 0.0270 0.0340 0.0255 0.0270 3,629,331 -0.00(-3.57%)
Feb 19, 2021 0.0401 0.0420 0.0277 0.0280 6,645,000 -0.01(-21.35%)
Feb 18, 2021 0.0473 0.0520 0.0350 0.0356 5,844,168 -0.01(-24.74%)
Feb 17, 2021 0.0470 0.0649 0.0380 0.0473 8,338,907 +0.00(+2.83%)
Feb 16, 2021 0.0248 0.0500 0.0239 0.0460 24,302,372 +0.02(+91.67%)
Feb 12, 2021 0.0260 0.0260 0.0230 0.0240 3,556,900 -0.00(-7.69%)
Feb 11, 2021 0.0233 0.0277 0.0229 0.0260 3,867,693 +0.00(+17.12%)
Feb 10, 2021 0.0252 0.0279 0.0205 0.0222 7,445,930 -0.00(-7.11%)
Feb 09, 2021 0.0232 0.0260 0.0213 0.0239 5,029,219 +0.00(+4.82%)
Feb 08, 2021 0.0236 0.0250 0.0202 0.0228 3,651,083 +0.00(+5.56%)
Feb 05, 2021 0.0250 0.0299 0.0200 0.0216 12,886,100 -0.00(-5.26%)
Feb 04, 2021 0.0170 0.0239 0.0142 0.0228 10,814,325 +0.01(+42.50%)
Feb 03, 2021 0.0179 0.0179 0.0155 0.0160 517,739 +0.00(+0.00%)
Feb 02, 2021 0.0200 0.0245 0.0148 0.0160 3,944,170 -0.00(-1.84%)
Feb 01, 2021 0.0150 0.0170 0.0150 0.0163 1,191,450 +0.00(+8.67%)
Jan 29, 2021 0.0166 0.0195 0.0150 0.0150 3,721,400 -0.00(-11.76%)
Jan 28, 2021 0.0249 0.0249 0.0166 0.0170 3,647,937 -0.00(-14.14%)
Jan 27, 2021 0.0192 0.0219 0.0166 0.0198 2,518,998 -0.00(-1.00%)
Jan 26, 2021 0.0220 0.0275 0.0200 0.0200 4,667,112 +0.00(+4.17%)
Jan 25, 2021 0.0165 0.0202 0.0163 0.0192 4,271,272 +0.00(+17.79%)
Jan 22, 2021 0.0177 0.0218 0.0151 0.0163 5,825,100 -0.00(-1.21%)
Jan 21, 2021 0.0145 0.0168 0.0136 0.0165 3,179,031 +0.00(+13.79%)
Jan 20, 2021 0.0134 0.0167 0.0134 0.0145 4,162,097 +0.00(+4.32%)
Jan 19, 2021 0.0147 0.0181 0.0131 0.0139 8,604,663 -0.00(-12.58%)
Jan 15, 2021 0.0164 0.0184 0.0141 0.0159 1,289,300 -0.00(-2.45%)
Jan 14, 2021 0.0183 0.0183 0.0150 0.0163 1,987,427 -0.00(-11.41%)
Jan 13, 2021 0.0179 0.0194 0.0160 0.0184 2,678,953 +0.00(+19.48%)
Jan 12, 2021 0.0170 0.0230 0.0137 0.0154 4,900,853 +0.00(+18.46%)
Jan 11, 2021 0.0135 0.0140 0.0123 0.0130 2,936,382 -0.00(-6.47%)
Jan 08, 2021 0.0135 0.0150 0.0116 0.0139 11,402,200 +0.00(+0.00%)
Jan 07, 2021 0.0169 0.0175 0.0100 0.0139 11,257,170 -0.00(-9.15%)
Jan 06, 2021 0.0200 0.0216 0.0126 0.0153 7,075,464 -0.01(-28.84%)
Jan 05, 2021 0.0185 0.0220 0.0167 0.0215 3,697,653 +0.00(+19.44%)
Jan 04, 2021 0.0201 0.0201 0.0157 0.0180 4,367,376 -0.00(-17.81%)
Dec 31, 2020 0.0219 0.0219 0.0219 3,943,163 -0.00(-5.19%)
Dec 30, 2020 0.0250 0.0337 0.0213 0.0231 3,943,163 -0.01(-20.07%)
Dec 29, 2020 0.0281 0.0343 0.0240 0.0289 3,700,135 -0.01(-17.43%)
Dec 28, 2020 0.0402 0.0445 0.0282 0.0350 6,900,710 -0.01(-12.94%)
Dec 24, 2020 0.0408 0.0449 0.0356 0.0402 1,281,000 +0.00(+11.67%)
Dec 23, 2020 0.0650 0.0725 0.0312 0.0360 12,699,451 -0.02(-38.88%)
Dec 22, 2020 0.0400 0.0979 0.0367 0.0589 17,014,136 +0.02(+51.03%)
Dec 21, 2020 0.0220 0.0449 0.0200 0.0390 15,502,059 +0.02(+105.26%)
Dec 18, 2020 0.0125 0.0230 0.0125 0.0190 6,296,900 +0.00(+35.71%)
Dec 17, 2020 0.0134 0.0175 0.0134 0.0140 2,907,956 +0.00(+0.00%)
Dec 16, 2020 0.0120 0.0140 0.0120 0.0140 1,906,328 +0.00(+6.87%)
Dec 15, 2020 0.0118 0.0133 0.0118 0.0131 18,306 +0.00(+12.93%)
Dec 14, 2020 0.0102 0.0155 0.0102 0.0116 2,764,005 +0.00(+0.87%)
Dec 11, 2020 0.0140 0.0140 0.0115 0.0115 247,000 -0.00(-8.00%)
Dec 10, 2020 0.0125 0.0125 0.0102 0.0125 1,831,665 +0.00(+13.64%)
Dec 09, 2020 0.0095 0.0185 0.0094 0.0110 1,169,596 +0.00(+15.79%)
Dec 08, 2020 0.0110 0.0110 0.0078 0.0095 1,737,569 -0.00(-13.64%)
Dec 07, 2020 0.0174 0.0180 0.0108 0.0110 913,917 -0.00(-26.67%)
Dec 04, 2020 0.0175 0.0175 0.0148 0.0150 471,100 -0.00(-3.23%)
Dec 03, 2020 0.0177 0.0185 0.0140 0.0155 62,067 +0.00(+1.31%)
Dec 02, 2020 0.0131 0.0154 0.0131 0.0153 15,609 +0.00(+2.00%)
Dec 01, 2020 0.0175 0.0175 0.0150 0.0150 9,449 +0.00(+0.00%)
Nov 30, 2020 0.0170 0.0170 0.0138 0.0150 392,291 -0.00(-18.48%)
Nov 27, 2020 0.0153 0.0184 0.0124 0.0184 443,900 +0.00(+5.75%)
Nov 25, 2020 0.0185 0.0185 0.0150 0.0174 105,500 -0.00(-5.43%)
Nov 24, 2020 0.0170 0.0195 0.0170 0.0184 204,388 -0.00(-5.64%)
Nov 23, 2020 0.0180 0.0200 0.0180 0.0195 203,500 -0.00(-1.02%)
Nov 20, 2020 0.0199 0.0199 0.0188 0.0197 86,100 +0.00(+4.23%)
Nov 19, 2020 0.0196 0.0197 0.0179 0.0189 139,177 +0.00(+18.12%)
Nov 18, 2020 0.0170 0.0170 0.0155 0.0160 254,512 +0.00(+0.00%)
Nov 17, 2020 0.0105 0.0200 0.0093 0.0160 2,569,457 +0.01(+100.00%)
Nov 16, 2020 0.0090 0.0120 0.0080 0.0080 254,104 -0.00(-14.89%)
Nov 13, 2020 0.0120 0.0125 0.0078 0.0094 1,062,800 -0.00(-25.40%)
Nov 12, 2020 0.0153 0.0153 0.0113 0.0126 1,130,153 -0.00(-14.86%)
Nov 11, 2020 0.0148 0.0162 0.0135 0.0148 329,507 +0.00(+2.07%)
Nov 10, 2020 0.0160 0.0173 0.0145 0.0145 81,944 -0.00(-14.20%)
Nov 09, 2020 0.0185 0.0194 0.0161 0.0169 329,176 -0.00(-13.33%)
Nov 06, 2020 0.0195 0.0195 0.0179 0.0195 29,500 -0.00(-2.50%)
Nov 05, 2020 0.0160 0.0200 0.0160 0.0200 70,704 +0.00(+3.09%)
Nov 04, 2020 0.0194 0.0194 0.0194 0.0194 29,001 -0.00(-0.51%)
Nov 03, 2020 0.0195 0.0195 0.0170 0.0195 264,887 +0.00(+3.72%)
Nov 02, 2020 0.0175 0.0188 0.0175 0.0188 2,107 +0.00(+10.59%)
Oct 30, 2020 0.0185 0.0195 0.0170 0.0170 464,400 -0.00(-5.56%)
Oct 29, 2020 0.0193 0.0200 0.0158 0.0180 2,211,644 +0.00(+0.00%)
Oct 28, 2020 0.0200 0.0200 0.0180 0.0180 85,023 -0.00(-6.74%)
Oct 27, 2020 0.0200 0.0200 0.0175 0.0193 2,004,116 -0.00(-8.10%)
Oct 26, 2020 0.0230 0.0242 0.0180 0.0210 152,884 -0.00(-16.00%)
Oct 23, 2020 0.0400 0.0400 0.0221 0.0250 239,000 -0.01(-35.90%)
Oct 22, 2020 0.0200 0.0390 0.0188 0.0390 1,372,070 +0.02(+81.40%)
Oct 21, 2020 0.0200 0.0215 0.0168 0.0215 212,513 +0.00(+19.44%)
Oct 20, 2020 0.0180 0.0180 0.0180 0.0180 2,002 -0.00(-6.74%)
Oct 19, 2020 0.0195 0.0195 0.0185 0.0193 209,900 -0.00(-3.50%)
Oct 16, 2020 0.0200 0.0200 0.0191 0.0200 37,500 +0.00(+14.29%)
Oct 15, 2020 0.0175 0.0175 0.0175 3 +0.00(+0.00%)
Oct 14, 2020 0.0175 0.0175 0.0175 7 +0.00(+0.00%)
Oct 13, 2020 0.0198 0.0198 0.0175 0.0175 112,911 -0.00(-12.50%)
Oct 12, 2020 0.0200 0.0200 0.0200 18 +0.00(+0.00%)
Oct 09, 2020 0.0205 0.0205 0.0191 0.0200 48,000 -0.00(-3.38%)
Oct 08, 2020 0.0207 0.0207 0.0207 38 +0.00(+0.00%)
Oct 07, 2020 0.0207 0.0207 0.0207 15 +0.00(+0.00%)
Oct 06, 2020 0.0207 0.0207 0.0181 0.0207 309,002 +0.00(+1.47%)
Oct 05, 2020 0.0191 0.0207 0.0191 0.0204 21,717 +0.00(+0.00%)
Oct 02, 2020 0.0191 0.0206 0.0191 0.0204 34,000 +0.00(+2.00%)
Oct 01, 2020 0.0195 0.0200 0.0195 0.0200 80,030 -0.00(-1.48%)
Sep 30, 2020 0.0203 0.0203 0.0203 0.0203 7,518 +0.00(+4.64%)
Sep 29, 2020 0.0185 0.0195 0.0185 0.0194 31,821 -0.00(-10.19%)
Sep 28, 2020 0.0216 0.0216 0.0200 0.0216 100,038 +0.00(+0.00%)
Sep 25, 2020 0.0220 0.0220 0.0202 0.0216 42,700 -0.00(-1.37%)
Sep 24, 2020 0.0194 0.0219 0.0194 0.0219 10,701 +0.00(+10.61%)
Sep 23, 2020 0.0198 0.0213 0.0198 0.0198 118,084 -0.00(-3.41%)
Sep 22, 2020 0.0209 0.0209 0.0205 0.0205 83,607 -0.00(-0.97%)
Sep 21, 2020 0.0206 0.0207 0.0203 0.0207 40,560 +0.00(+0.00%)
Sep 18, 2020 0.0215 0.0215 0.0198 0.0207 200,000 +0.00(+0.98%)
Sep 17, 2020 0.0220 0.0223 0.0205 0.0205 459,749 -0.00(-14.58%)
Sep 16, 2020 0.0217 0.0290 0.0217 0.0240 322,461 -0.00(-3.61%)
Sep 15, 2020 0.0349 0.0349 0.0201 0.0249 1,252,244 -0.01(-28.65%)
Sep 14, 2020 0.0375 0.0375 0.0250 0.0349 113,736 +0.00(+1.16%)
Sep 11, 2020 0.0332 0.0345 0.0301 0.0345 94,000 -0.00(-1.15%)
Sep 10, 2020 0.0325 0.0350 0.0301 0.0349 147,501 -0.00(-5.93%)
Sep 09, 2020 0.0290 0.0383 0.0290 0.0371 147,594 +0.01(+23.67%)
Sep 08, 2020 0.0333 0.0375 0.0300 0.0300 145,388 -0.01(-20.00%)
Sep 04, 2020 0.0369 0.0395 0.0339 0.0375 62,400 -0.00(-6.02%)
Sep 03, 2020 0.0340 0.0399 0.0325 0.0399 226,915 -0.00(-6.78%)
Sep 02, 2020 0.0488 0.0600 0.0316 0.0428 704,089 -0.00(-9.70%)
Sep 01, 2020 0.0475 0.0475 0.0290 0.0474 114,199 +0.00(+5.10%)
Aug 31, 2020 0.0360 0.0488 0.0360 0.0451 17,102 +0.00(+6.37%)
Aug 28, 2020 0.0488 0.0488 0.0424 0.0424 5,000 +0.00(+6.00%)
Aug 27, 2020 0.0359 0.0430 0.0300 0.0400 167,325 +0.00(+11.42%)
Aug 26, 2020 0.0359 0.0359 0.0359 10 +0.00(+0.00%)
Aug 25, 2020 0.0314 0.0360 0.0314 0.0359 40,599 -0.00(-10.03%)
Aug 24, 2020 0.0400 0.0400 0.0350 0.0399 37,887 +0.00(+0.25%)
Aug 21, 2020 0.0489 0.0489 0.0398 0.0398 32,100 -0.01(-18.28%)
Aug 20, 2020 0.0315 0.0487 0.0315 0.0487 9,701 +0.01(+39.14%)
Aug 19, 2020 0.0350 0.0350 0.0338 0.0350 21,052 +0.01(+16.67%)
Aug 18, 2020 0.0300 0.0300 0.0300 7 +0.00(+0.00%)
Aug 17, 2020 0.0444 0.0444 0.0300 0.0300 1,626 -0.01(-29.08%)
Aug 14, 2020 0.0340 0.0443 0.0340 0.0423 30,800 +0.01(+31.78%)
Aug 13, 2020 0.0410 0.0410 0.0299 0.0321 172,869 -0.01(-21.71%)
Aug 12, 2020 0.0410 0.0410 0.0410 0.0410 339,703 -0.00(-2.15%)
Aug 11, 2020 0.0425 0.0425 0.0400 0.0419 101,501 +0.00(+4.75%)
Aug 10, 2020 0.0421 0.0439 0.0392 0.0400 149,200 +0.00(+6.67%)
Aug 07, 2020 0.0475 0.0499 0.0375 0.0375 122,400 -0.01(-21.05%)
Aug 06, 2020 0.0400 0.0650 0.0385 0.0475 274,802 +0.01(+18.75%)
Aug 05, 2020 0.0400 0.0400 0.0375 0.0400 421,553 +0.00(+0.00%)
Aug 04, 2020 0.0365 0.0400 0.0365 0.0400 127,606 +0.00(+0.00%)
Aug 03, 2020 0.0410 0.0410 0.0355 0.0400 130,176 +0.00(+0.00%)
Jul 31, 2020 0.0351 0.0400 0.0351 0.0400 53,800 +0.00(+0.00%)
Jul 30, 2020 0.0400 0.0550 0.0385 0.0400 63,674 +0.00(+0.00%)
Jul 29, 2020 0.0499 0.0499 0.0386 0.0400 896,420 -0.00(-10.91%)
Jul 28, 2020 0.0638 0.0688 0.0360 0.0449 846,900 -0.02(-30.92%)
Jul 27, 2020 0.0720 0.0749 0.0597 0.0650 798,710 -0.01(-7.93%)
Jul 24, 2020 0.0800 0.0800 0.0653 0.0706 331,200 -0.01(-16.84%)
Jul 23, 2020 0.1019 0.1019 0.0710 0.0849 327,988 -0.01(-5.67%)
Jul 22, 2020 0.0975 0.1000 0.0900 0.0900 251,084 -0.02(-19.35%)
Jul 21, 2020 0.1150 0.1150 0.0975 0.1116 186,793 -0.00(-3.79%)
Jul 20, 2020 0.1000 0.1160 0.1000 0.1160 156,616 +0.02(+16.00%)
Jul 17, 2020 0.1210 0.1308 0.1000 0.1000 322,200 +0.00(+0.00%)
Jul 16, 2020 0.1000 0.1750 0.0999 0.1000 363,429 +0.02(+25.31%)
Jul 15, 2020 0.1000 0.1000 0.0798 0.0798 104,637 +0.01(+8.87%)
Jul 14, 2020 0.0960 0.0969 0.0731 0.0733 14,335 -0.02(-25.20%)
Jul 13, 2020 0.0940 0.0980 0.0616 0.0980 27,192 -0.00(-1.80%)
Jul 10, 2020 0.0800 0.0998 0.0750 0.0998 97,300 +0.04(+64.42%)
Jul 09, 2020 0.0678 0.0703 0.0607 0.0607 10,248 -0.02(-24.13%)
Jul 08, 2020 0.0800 0.0800 0.0800 0.0800 11,027 +0.00(+0.00%)
Jul 07, 2020 0.0780 0.0800 0.0703 0.0800 49,755 +0.00(+2.56%)
Jul 06, 2020 0.0799 0.0799 0.0693 0.0780 18,571 -0.00(-2.38%)
Jul 02, 2020 0.0799 0.0799 0.0799 0.0799 13,200 +0.00(+0.00%)
Jul 01, 2020 0.0730 0.0799 0.0730 0.0799 2,878 +0.00(+6.53%)
Jun 30, 2020 0.0797 0.0798 0.0601 0.0750 40,327 +0.01(+24.38%)
Jun 29, 2020 0.0840 0.0840 0.0603 0.0603 33,631 -0.02(-20.34%)
Jun 26, 2020 0.0757 0.0757 0.0757 0.0757 100 +0.00(+0.26%)
Jun 25, 2020 0.0755 0.0850 0.0660 0.0755 9,227 +0.01(+15.80%)
Jun 24, 2020 0.0652 0.0652 0.0652 0.0652 509 -0.01(-11.53%)
Jun 23, 2020 0.0997 0.0997 0.0737 0.0737 19,304 -0.00(-1.73%)
Jun 22, 2020 0.0602 0.0806 0.0602 0.0750 81,713 +0.00(+7.14%)
Jun 19, 2020 0.0700 0.0700 0.0700 0.0700 300 -0.02(-21.96%)
Jun 18, 2020 0.0606 0.0942 0.0606 0.0897 22,537 +0.02(+30.00%)
Jun 17, 2020 0.0797 0.0797 0.0634 0.0690 9,002 -0.02(-22.99%)
Jun 16, 2020 0.0920 0.0997 0.0604 0.0896 35,169 -0.01(-5.58%)
Jun 15, 2020 0.0700 0.1058 0.0601 0.0949 150,070 +0.02(+35.57%)
Jun 12, 2020 0.0799 0.0799 0.0638 0.0700 104,000 +0.01(+10.94%)
Jun 11, 2020 0.0940 0.1000 0.0631 0.0631 167,945 -0.03(-29.89%)
Jun 10, 2020 0.0960 0.1056 0.0900 0.0900 34,845 -0.01(-7.12%)
Jun 09, 2020 0.1138 0.1198 0.0701 0.0969 249,312 +0.02(+24.87%)
Jun 08, 2020 0.0979 0.0979 0.0776 0.0776 38,530 -0.01(-7.62%)
Jun 05, 2020 0.0813 0.0987 0.0706 0.0840 20,800 +0.01(+20.00%)
Jun 04, 2020 0.0960 0.0960 0.0700 0.0700 48,409 +0.01(+15.70%)
Jun 03, 2020 0.0783 0.0999 0.0601 0.0605 176,849 -0.01(-13.57%)
Jun 02, 2020 0.0798 0.0799 0.0700 0.0700 22,393 -0.01(-11.17%)
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.