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: CORZQ )

0.8900 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 23, 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 (%)
Jun 30, 2023 0.9000 0.9490 0.8001 0.8500 2,743,206 +0.02(+2.16%)
Jun 29, 2023 0.7600 0.9200 0.7600 0.8320 3,717,510 +0.09(+12.43%)
Jun 28, 2023 0.7150 0.7470 0.6620 0.7400 1,864,676 +0.03(+3.50%)
Jun 27, 2023 0.6950 0.7835 0.6676 0.7150 4,116,504 +0.02(+3.55%)
Jun 26, 2023 0.6501 0.7610 0.6351 0.6905 2,631,094 +0.00(+0.07%)
Jun 23, 2023 0.5349 0.7689 0.4730 0.6900 7,246,700 +0.15(+26.72%)
Jun 22, 2023 0.4545 0.6000 0.4510 0.5445 7,336,495 +0.09(+19.15%)
Jun 21, 2023 0.4100 0.4698 0.4100 0.4570 4,007,044 +0.05(+12.84%)
Jun 20, 2023 0.3800 0.4050 0.3700 0.4050 3,065,755 +0.03(+6.58%)
Jun 16, 2023 0.3400 0.3800 0.3400 0.3800 1,038,260 +0.03(+9.83%)
Jun 15, 2023 0.3428 0.3650 0.3300 0.3460 519,612 -0.01(-2.54%)
Jun 14, 2023 0.3670 0.3690 0.3400 0.3550 1,172,821 -0.01(-3.79%)
Jun 13, 2023 0.3500 0.3724 0.3430 0.3690 2,526,546 +0.02(+5.40%)
Jun 12, 2023 0.3590 0.3724 0.3501 0.3501 716,457 -0.01(-2.48%)
Jun 09, 2023 0.3748 0.3749 0.3550 0.3590 356,402 -0.01(-2.97%)
Jun 08, 2023 0.3530 0.3749 0.3530 0.3700 376,455 +0.01(+2.81%)
Jun 07, 2023 0.3600 0.3750 0.3520 0.3599 823,665 -0.01(-2.70%)
Jun 06, 2023 0.3521 0.3699 0.3400 0.3699 1,296,793 +0.02(+5.06%)
Jun 05, 2023 0.3675 0.3800 0.3521 0.3521 455,133 -0.02(-4.84%)
Jun 02, 2023 0.3650 0.3800 0.3597 0.3700 635,429 +0.01(+1.37%)
Jun 01, 2023 0.3730 0.3800 0.3600 0.3650 313,408 -0.01(-1.88%)
May 31, 2023 0.3800 0.3800 0.3510 0.3720 285,288 +0.00(+0.40%)
May 30, 2023 0.3744 0.3807 0.3531 0.3705 550,178 -0.00(-0.94%)
May 26, 2023 0.3680 0.3807 0.3600 0.3740 432,457 -0.00(-0.27%)
May 25, 2023 0.3670 0.3750 0.3630 0.3750 524,701 +0.00(+0.00%)
May 24, 2023 0.3645 0.3800 0.3600 0.3750 315,419 -0.00(-1.06%)
May 23, 2023 0.3505 0.3900 0.3505 0.3790 1,718,010 +0.03(+7.67%)
May 22, 2023 0.3550 0.3581 0.3410 0.3520 829,304 -0.00(-0.85%)
May 19, 2023 0.3350 0.3581 0.3300 0.3550 602,329 +0.01(+4.11%)
May 18, 2023 0.3500 0.3600 0.3350 0.3410 750,051 -0.01(-2.57%)
May 17, 2023 0.3600 0.3650 0.3450 0.3500 782,010 +0.00(+1.33%)
May 16, 2023 0.3600 0.3700 0.3300 0.3454 409,579 -0.00(-1.31%)
May 15, 2023 0.3690 0.3700 0.3450 0.3500 627,929 -0.01(-3.13%)
May 12, 2023 0.3450 0.3699 0.3120 0.3613 1,132,880 +0.01(+3.97%)
May 11, 2023 0.3510 0.3550 0.3380 0.3475 572,741 -0.01(-3.47%)
May 10, 2023 0.3650 0.3790 0.3400 0.3600 806,244 -0.01(-1.96%)
May 09, 2023 0.3512 0.3700 0.3512 0.3672 478,103 +0.01(+3.26%)
May 08, 2023 0.3400 0.3700 0.3400 0.3556 931,971 -0.02(-4.54%)
May 05, 2023 0.3563 0.3880 0.3526 0.3725 890,715 +0.00(+0.68%)
May 04, 2023 0.3597 0.3790 0.3503 0.3700 505,537 +0.00(+0.27%)
May 03, 2023 0.3650 0.3750 0.3497 0.3690 644,282 -0.01(-1.65%)
May 02, 2023 0.3600 0.3800 0.3510 0.3752 571,009 +0.02(+4.57%)
May 01, 2023 0.3850 0.3900 0.3500 0.3588 866,165 -0.03(-6.81%)
Apr 28, 2023 0.3990 0.4112 0.3761 0.3850 1,216,925 -0.02(-3.75%)
Apr 27, 2023 0.3810 0.4075 0.3600 0.4000 1,202,858 +0.01(+2.56%)
Apr 26, 2023 0.3831 0.4150 0.3800 0.3900 3,312,201 +0.03(+9.09%)
Apr 25, 2023 0.3500 0.3740 0.3350 0.3575 672,813 +0.00(+0.70%)
Apr 24, 2023 0.3401 0.3745 0.3350 0.3550 1,162,929 -0.01(-1.83%)
Apr 21, 2023 0.3500 0.3830 0.3430 0.3616 1,081,655 +0.02(+5.12%)
Apr 20, 2023 0.3857 0.3900 0.3420 0.3440 2,051,317 -0.04(-11.45%)
Apr 19, 2023 0.3925 0.4070 0.3805 0.3885 1,084,452 -0.03(-7.70%)
Apr 18, 2023 0.4175 0.4425 0.4020 0.4209 1,916,243 +0.01(+3.16%)
Apr 17, 2023 0.4450 0.4499 0.3950 0.4080 2,544,309 -0.06(-12.16%)
Apr 14, 2023 0.4700 0.4930 0.4377 0.4645 2,727,063 +0.01(+1.84%)
Apr 13, 2023 0.3910 0.4650 0.3910 0.4561 5,042,961 +0.07(+16.80%)
Apr 12, 2023 0.4050 0.4100 0.3646 0.3905 2,618,870 -0.02(-4.29%)
Apr 11, 2023 0.3299 0.4080 0.3261 0.4080 5,048,984 +0.09(+26.51%)
Apr 10, 2023 0.3140 0.3300 0.2930 0.3225 1,636,739 -0.00(-1.07%)
Apr 06, 2023 0.3003 0.3261 0.3000 0.3260 1,586,905 +0.00(+0.31%)
Apr 05, 2023 0.3115 0.3299 0.3010 0.3250 1,357,492 +0.01(+4.50%)
Apr 04, 2023 0.3050 0.3190 0.2900 0.3110 723,944 +0.00(+0.32%)
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.