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

(OP: YOURF )

N/A UNCHANGED
Last Price Updated: 12:48 PM EDT, Oct 30, 2023 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 0.0600 0.1762 0.0580 0.0735 145,709 +0.01(+22.50%)
May 27, 2022 0.0616 0.0800 0.0591 0.0600 386,959 -0.01(-16.90%)
May 26, 2022 0.0690 0.0764 0.0665 0.0722 30,220 +0.00(+2.41%)
May 25, 2022 0.0660 0.0757 0.0622 0.0705 53,801 +0.00(+6.82%)
May 24, 2022 0.0850 0.0850 0.0570 0.0660 182,773 -0.01(-13.73%)
May 23, 2022 0.0711 0.0820 0.0648 0.0765 477,969 -0.00(-4.38%)
May 20, 2022 0.0700 0.0800 0.0700 0.0800 343,018 +0.01(+17.65%)
May 19, 2022 0.0610 0.0680 0.0610 0.0680 132,628 +0.01(+10.39%)
May 18, 2022 0.0660 0.0660 0.0600 0.0616 158,945 -0.00(-5.23%)
May 17, 2022 0.0495 0.0650 0.0495 0.0650 43,140 +0.00(+1.56%)
May 16, 2022 0.0599 0.0640 0.0570 0.0640 158,349 +0.00(+3.23%)
May 13, 2022 0.0550 0.0630 0.0550 0.0620 557,171 +0.00(+3.33%)
May 12, 2022 0.0600 0.0700 0.0600 0.0600 325,556 -0.00(-3.23%)
May 11, 2022 0.0590 0.0660 0.0590 0.0620 550,203 -0.01(-8.01%)
May 10, 2022 0.0630 0.0712 0.0620 0.0674 517,495 +0.00(+2.12%)
May 09, 2022 0.0800 0.0800 0.0653 0.0660 473,980 -0.01(-9.59%)
May 06, 2022 0.0650 0.0765 0.0650 0.0730 452,045 -0.00(-3.69%)
May 05, 2022 0.0620 0.0768 0.0620 0.0758 1,169,043 +0.00(+6.01%)
May 04, 2022 0.0700 0.0787 0.0650 0.0715 2,554,283 -0.01(-13.86%)
May 03, 2022 0.0825 0.0900 0.0779 0.0830 453,975 -0.01(-7.05%)
May 02, 2022 0.0900 0.1025 0.0832 0.0893 520,718 -0.02(-14.95%)
Apr 29, 2022 0.1027 0.1070 0.1000 0.1050 227,816 +0.00(+1.94%)
Apr 28, 2022 0.1070 0.1099 0.1025 0.1030 72,060 -0.00(-2.37%)
Apr 27, 2022 0.1060 0.1100 0.1025 0.1055 87,184 -0.00(-0.47%)
Apr 26, 2022 0.1037 0.1099 0.1024 0.1060 54,535 +0.00(+3.41%)
Apr 25, 2022 0.1030 0.1069 0.1023 0.1025 32,050 -0.00(-4.56%)
Apr 22, 2022 0.1094 0.1120 0.1050 0.1074 90,814 -0.00(-4.11%)
Apr 21, 2022 0.1201 0.1201 0.1095 0.1120 98,612 -0.01(-8.94%)
Apr 20, 2022 0.1100 0.1259 0.1100 0.1230 125,418 +0.00(+2.50%)
Apr 19, 2022 0.1148 0.1280 0.1148 0.1200 81,575 +0.00(+0.84%)
Apr 18, 2022 0.1200 0.1300 0.1188 0.1190 59,292 +0.01(+8.18%)
Apr 14, 2022 0.1232 0.1345 0.1100 0.1100 175,959 -0.02(-18.22%)
Apr 13, 2022 0.1293 0.1400 0.1290 0.1345 80,975 +0.01(+4.83%)
Apr 12, 2022 0.1170 0.1295 0.1170 0.1283 55,139 -0.00(-3.68%)
Apr 11, 2022 0.1306 0.1410 0.1306 0.1332 11,183 -0.00(-1.33%)
Apr 08, 2022 0.1300 0.1420 0.1288 0.1350 153,370 -0.00(-1.32%)
Apr 07, 2022 0.1400 0.1410 0.1300 0.1368 114,390 +0.00(+0.15%)
Apr 06, 2022 0.1341 0.1557 0.1302 0.1366 50,577 +0.00(+3.64%)
Apr 05, 2022 0.1287 0.1505 0.1283 0.1318 113,350 +0.00(+2.89%)
Apr 04, 2022 0.1602 0.1602 0.1281 0.1281 216,974 -0.01(-9.53%)
Apr 01, 2022 0.1228 0.1458 0.1200 0.1416 339,135 +0.02(+19.39%)
Mar 31, 2022 0.1200 0.1256 0.1150 0.1186 180,535 -0.00(-1.17%)
Mar 30, 2022 0.1050 0.1217 0.1026 0.1200 658,800 +0.01(+14.29%)
Mar 29, 2022 0.0966 0.1050 0.0966 0.1050 102,757 +0.01(+5.53%)
Mar 28, 2022 0.1061 0.1061 0.0988 0.0995 96,743 +0.00(+0.40%)
Mar 25, 2022 0.0977 0.1004 0.0950 0.0991 425,837 +0.00(+2.16%)
Mar 24, 2022 0.0910 0.0970 0.0910 0.0970 99,671 +0.00(+3.52%)
Mar 23, 2022 0.1000 0.1000 0.0900 0.0937 115,568 +0.00(+2.74%)
Mar 22, 2022 0.0902 0.0950 0.0902 0.0912 76,372 +0.00(+1.11%)
Mar 21, 2022 0.0945 0.0990 0.0902 0.0902 19,475 -0.01(-8.80%)
Mar 18, 2022 0.1000 0.1000 0.0900 0.0989 31,398 -0.00(-0.10%)
Mar 17, 2022 0.0877 0.0990 0.0877 0.0990 27,350 -0.00(-1.00%)
Mar 16, 2022 0.0990 0.1000 0.0890 0.1000 118,300 +0.01(+5.71%)
Mar 15, 2022 0.0900 0.0997 0.0900 0.0946 4,388 -0.00(-1.46%)
Mar 14, 2022 0.0884 0.1000 0.0884 0.0960 26,916 -0.00(-1.54%)
Mar 11, 2022 0.1032 0.1061 0.0930 0.0975 249,235 +0.00(+4.28%)
Mar 10, 2022 0.0810 0.0966 0.0800 0.0935 80,018 -0.00(-3.11%)
Mar 09, 2022 0.0965 0.1000 0.0930 0.0965 96,907 +0.00(+1.05%)
Mar 08, 2022 0.0900 0.1040 0.0900 0.0955 68,094 +0.00(+2.69%)
Mar 07, 2022 0.1040 0.1040 0.0886 0.0930 32,042 -0.00(-4.12%)
Mar 04, 2022 0.0889 0.0970 0.0827 0.0970 136,536 +0.00(+2.65%)
Mar 03, 2022 0.0900 0.1000 0.0870 0.0945 188,824 -0.00(-0.53%)
Mar 02, 2022 0.1000 0.1000 0.0904 0.0950 119,174 -0.01(-5.00%)
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.