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: GXXY )

0.0450 -0.0010 (-2.17%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 31, 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 31, 2024 0.0500 0.0500 0.0410 0.0450 164,729 -0.00(-2.17%)
May 30, 2024 0.0460 0.0460 0.0460 0.0460 7,421 +0.00(+0.00%)
May 29, 2024 0.0460 0.0460 0.0460 0.0460 1,000 -0.00(-5.35%)
May 23, 2024 0.0486 0 -0.00(-4.71%)
May 22, 2024 0.0510 0.0510 0.0510 0.0510 19,100 -0.01(-17.74%)
May 21, 2024 0.0590 0.0620 0.0520 0.0620 5,581 +0.00(+3.85%)
May 16, 2024 0.0597 0 +0.00(+2.23%)
May 15, 2024 0.0643 0.0643 0.0584 0.0584 21,421 -0.01(-8.75%)
May 14, 2024 0.0531 0.0640 0.0500 0.0640 162,858 +0.01(+29.82%)
May 10, 2024 0.0493 0 +0.00(+3.14%)
May 09, 2024 0.0440 0.0478 0.0440 0.0478 17,000 -0.00(-9.13%)
May 07, 2024 0.0526 0 -0.01(-12.33%)
May 03, 2024 0.0600 0 +0.01(+29.31%)
May 02, 2024 0.0551 0.0667 0.0464 0.0464 160,685 -0.01(-22.67%)
May 01, 2024 0.0665 0.0675 0.0520 0.0600 296,022 +0.00(+0.17%)
Apr 30, 2024 0.0645 0.0645 0.0599 0.0599 38,400 +0.00(+0.00%)
Apr 26, 2024 0.0599 0 -0.00(-1.80%)
Apr 25, 2024 0.0610 0.0610 0.0610 0.0610 32,099 -0.00(-1.45%)
Apr 24, 2024 0.0562 0.0619 0.0562 0.0619 16,000 +0.00(+3.17%)
Apr 23, 2024 0.0600 0.0600 0.0535 0.0600 104,500 +0.00(+0.84%)
Apr 22, 2024 0.0595 0.0595 0.0595 0.0595 1,630 +0.00(+8.38%)
Apr 19, 2024 0.0549 0.0575 0.0549 0.0549 48,941 +0.00(+1.67%)
Apr 17, 2024 0.0540 0 +0.00(+6.51%)
Apr 16, 2024 0.0514 0.0519 0.0470 0.0507 71,900 -0.00(-5.94%)
Apr 11, 2024 0.0539 0 -0.00(-1.10%)
Apr 08, 2024 0.0545 0 -0.01(-13.08%)
Apr 04, 2024 0.0627 0 +0.01(+18.30%)
Apr 03, 2024 0.0635 0.0635 0.0530 0.0530 42,500 -0.01(-16.54%)
Apr 01, 2024 0.0635 0 +0.00(+4.10%)
Mar 28, 2024 0.0610 0.0610 0.0610 0.0610 5,000 +0.00(+0.00%)
Mar 27, 2024 0.0610 0.0610 0.0610 0.0610 20,199 +0.00(+0.00%)
Mar 26, 2024 0.0555 0.0610 0.0543 0.0610 29,200 +0.01(+27.08%)
Mar 25, 2024 0.0481 0.0481 0.0455 0.0480 182,211 -0.01(-12.09%)
Mar 22, 2024 0.0607 0.0610 0.0546 0.0546 7,299 +0.00(+3.02%)
Mar 21, 2024 0.0530 0.0530 0.0530 0.0530 8,800 +0.00(+0.00%)
Mar 19, 2024 0.0530 0 +0.00(+6.00%)
Mar 13, 2024 0.0500 0 -0.00(-7.41%)
Mar 11, 2024 0.0540 0 +0.00(+7.14%)
Mar 08, 2024 0.0504 0.0504 0.0504 0.0504 3,000 -0.00(-0.59%)
Mar 07, 2024 0.0480 0.0507 0.0420 0.0507 51,943 -0.00(-6.63%)
Mar 06, 2024 0.0490 0.0543 0.0471 0.0543 167,611 +0.01(+15.29%)
Mar 01, 2024 0.0471 0 -0.01(-22.79%)
Feb 29, 2024 0.0610 0.0610 0.0550 0.0610 41,120 +0.01(+18.91%)
Feb 28, 2024 0.0513 0.0513 0.0513 0.0513 2,190 -0.01(-15.90%)
Feb 27, 2024 0.0535 0.0610 0.0520 0.0610 16,111 +0.00(+0.00%)
Feb 26, 2024 0.0560 0.0610 0.0510 0.0610 109,273 +0.01(+20.08%)
Feb 23, 2024 0.0508 0.0508 0.0508 0.0508 100 +0.01(+14.16%)
Feb 21, 2024 0.0445 0 -0.01(-23.28%)
Feb 14, 2024 0.0580 0 +0.00(+5.45%)
Feb 06, 2024 0.0550 0 -0.00(-3.51%)
Feb 05, 2024 0.0587 0.0587 0.0570 0.0570 30,000 -0.00(-2.40%)
Feb 02, 2024 0.0578 0.0640 0.0570 0.0584 199,800 +0.00(+6.18%)
Jan 31, 2024 0.0550 0 +0.00(+3.77%)
Jan 29, 2024 0.0530 0 -0.00(-3.64%)
Jan 26, 2024 0.0383 0.0550 0.0383 0.0550 134,658 +0.01(+36.82%)
Jan 23, 2024 0.0402 0 -0.01(-12.61%)
Jan 22, 2024 0.0470 0.0470 0.0383 0.0460 95,350 +0.01(+20.42%)
Jan 19, 2024 0.0450 0.0450 0.0343 0.0382 128,896 -0.01(-15.11%)
Jan 18, 2024 0.0401 0.0450 0.0401 0.0450 5,007 +0.01(+17.19%)
Jan 17, 2024 0.0384 0.0384 0.0384 0.0384 1,700 -0.00(-5.19%)
Jan 16, 2024 0.0405 0.0405 0.0405 0.0405 2,002 -0.00(-10.00%)
Dec 29, 2023 0.0450 0 +0.00(+5.88%)
Dec 28, 2023 0.0390 0.0425 0.0386 0.0425 33,283 +0.00(+10.39%)
Dec 27, 2023 0.0390 0.0430 0.0383 0.0385 119,899 -0.01(-15.75%)
Dec 26, 2023 0.0457 0.0457 0.0457 0.0457 999 -0.00(-6.73%)
Dec 20, 2023 0.0490 0 +0.00(+3.38%)
Dec 19, 2023 0.0467 0.0485 0.0425 0.0474 170,048 -0.01(-12.22%)
Dec 15, 2023 0.0540 51 +0.00(+4.85%)
Dec 14, 2023 0.0450 0.0550 0.0450 0.0515 14,332 -0.00(-4.63%)
Dec 08, 2023 0.0540 0 +0.00(+0.00%)
Dec 07, 2023 0.0510 0.0540 0.0510 0.0540 13,558 -0.01(-10.00%)
Dec 05, 2023 0.0600 0 +0.01(+11.52%)
Dec 01, 2023 0.0538 0 +0.00(+0.00%)
Nov 30, 2023 0.0450 0.0580 0.0430 0.0538 40,566 -0.00(-3.06%)
Nov 29, 2023 0.0482 0.0555 0.0462 0.0555 50,800 +0.00(+2.78%)
Nov 28, 2023 0.0522 0.0555 0.0489 0.0540 2,353 -0.00(-3.57%)
Nov 27, 2023 0.0560 0.0560 0.0560 0.0560 100 +0.01(+16.67%)
Nov 22, 2023 0.0480 0 -0.01(-13.51%)
Nov 21, 2023 0.0650 0.0650 0.0460 0.0555 59,500 +0.00(+0.00%)
Nov 20, 2023 0.0540 0.0570 0.0515 0.0555 111,175 +0.01(+13.27%)
Nov 17, 2023 0.0466 0.0545 0.0466 0.0490 189,677 +0.00(+7.69%)
Nov 16, 2023 0.0583 0.0650 0.0430 0.0455 251,741 -0.02(-30.00%)
Nov 15, 2023 0.0540 0.0650 0.0540 0.0650 610 +0.00(+0.00%)
Nov 13, 2023 0.0650 1 +0.01(+8.51%)
Nov 10, 2023 0.0570 0.0599 0.0557 0.0599 1,769 +0.00(+0.00%)
Nov 09, 2023 0.0515 0.0599 0.0515 0.0599 10,200 +0.00(+0.00%)
Nov 08, 2023 0.0640 0.0640 0.0515 0.0599 53,708 +0.00(+7.35%)
Nov 07, 2023 0.0620 0.0620 0.0558 0.0558 6,175 -0.01(-10.00%)
Nov 06, 2023 0.0565 0.0664 0.0540 0.0620 49,882 -0.01(-8.82%)
Nov 03, 2023 0.0566 0.0680 0.0565 0.0680 20,607 +0.00(+0.00%)
Nov 02, 2023 0.0565 0.0680 0.0565 0.0680 310 +0.00(+0.00%)
Nov 01, 2023 0.0635 0.0680 0.0616 0.0680 68,991 +0.00(+7.09%)
Oct 31, 2023 0.0525 0.0635 0.0525 0.0635 31,303 +0.00(+5.83%)
Oct 30, 2023 0.0675 0.0680 0.0580 0.0600 110,585 -0.00(-1.64%)
Oct 27, 2023 0.0625 0.0650 0.0531 0.0610 63,540 -0.01(-8.96%)
Oct 26, 2023 0.0640 0.0780 0.0580 0.0670 266,578 +0.00(+4.69%)
Oct 25, 2023 0.0600 0.0640 0.0585 0.0640 45,000 +0.00(+0.00%)
Oct 24, 2023 0.0590 0.0641 0.0480 0.0640 170,931 +0.01(+9.59%)
Oct 23, 2023 0.0678 0.0678 0.0415 0.0584 421,723 -0.01(-15.36%)
Oct 20, 2023 0.0700 0.0700 0.0670 0.0690 115,511 -0.01(-8.00%)
Oct 19, 2023 0.0665 0.0750 0.0665 0.0750 114,872 +0.00(+5.63%)
Oct 18, 2023 0.0780 0.0878 0.0710 0.0710 109,993 -0.02(-19.32%)
Oct 17, 2023 0.0830 0.0880 0.0780 0.0880 2,570 +0.00(+1.15%)
Oct 16, 2023 0.0780 0.0870 0.0868 0.0870 8,399 +0.00(+4.19%)
Oct 13, 2023 0.0771 0.0898 0.0771 0.0835 65,003 -0.01(-12.01%)
Oct 12, 2023 0.0890 0.0960 0.0820 0.0949 21,800 -0.00(-3.95%)
Oct 11, 2023 0.0879 0.0988 0.0879 0.0988 18,000 +0.02(+19.04%)
Oct 10, 2023 0.0940 0.1090 0.0830 0.0830 107,117 -0.03(-24.48%)
Oct 09, 2023 0.0939 0.1099 0.0939 0.1099 29,000 -0.00(-0.09%)
Oct 06, 2023 0.1120 0.1159 0.0985 0.1100 74,296 -0.00(-1.79%)
Oct 05, 2023 0.0840 0.1145 0.0776 0.1120 135,756 +0.03(+34.94%)
Oct 04, 2023 0.0795 0.0830 0.0750 0.0830 22,356 +0.00(+4.40%)
Oct 03, 2023 0.0720 0.0795 0.0691 0.0795 57,362 +0.01(+10.42%)
Oct 02, 2023 0.0720 0.0720 0.0690 0.0720 1,100 +0.00(+0.70%)
Sep 29, 2023 0.0699 0.0749 0.0682 0.0715 68,224 +0.00(+4.84%)
Sep 28, 2023 0.0695 0.0701 0.0623 0.0682 343,874 -0.00(-2.57%)
Sep 27, 2023 0.0702 0.0790 0.0695 0.0700 367,707 -0.00(-6.17%)
Sep 26, 2023 0.0890 0.0890 0.0700 0.0746 228,441 -0.00(-5.57%)
Sep 25, 2023 0.0795 0.0795 0.0721 0.0790 18,500 +0.00(+4.22%)
Sep 22, 2023 0.0735 0.0799 0.0721 0.0758 85,711 +0.00(+1.07%)
Sep 21, 2023 0.0725 0.0750 0.0713 0.0750 220,977 +0.00(+7.14%)
Sep 20, 2023 0.0713 0.0713 0.0690 0.0700 132,811 -0.00(-2.91%)
Sep 19, 2023 0.0850 0.0850 0.0721 0.0721 73,481 -0.00(-2.96%)
Sep 18, 2023 0.0790 0.0800 0.0701 0.0743 364,737 -0.00(-5.95%)
Sep 15, 2023 0.0701 0.0790 0.0691 0.0790 202,850 +0.00(+5.33%)
Sep 14, 2023 0.0750 0.0850 0.0710 0.0750 188,100 +0.00(+4.75%)
Sep 13, 2023 0.0727 0.0727 0.0685 0.0716 35,580 -0.01(-7.01%)
Sep 12, 2023 0.0710 0.0770 0.0670 0.0770 239,890 -0.01(-10.47%)
Sep 11, 2023 0.0710 0.0860 0.0700 0.0860 56,900 -0.00(-2.16%)
Sep 08, 2023 0.0700 0.0879 0.0700 0.0879 250,790 +0.02(+30.22%)
Sep 07, 2023 0.0750 0.0751 0.0650 0.0675 193,093 -0.01(-10.00%)
Sep 06, 2023 0.0890 0.0890 0.0710 0.0750 157,960 -0.01(-15.73%)
Sep 05, 2023 0.0813 0.0900 0.0750 0.0890 195,774 -0.00(-1.11%)
Sep 01, 2023 0.0925 0.0950 0.0800 0.0900 65,625 -0.01(-7.22%)
Aug 31, 2023 0.0770 0.0970 0.0770 0.0970 158,242 +0.02(+24.36%)
Aug 30, 2023 0.0800 0.0850 0.0750 0.0780 235,381 -0.01(-10.65%)
Aug 29, 2023 0.0690 0.0983 0.0600 0.0873 448,747 +0.02(+26.52%)
Aug 28, 2023 0.0735 0.0735 0.0520 0.0690 152,996 -0.00(-6.12%)
Aug 24, 2023 0.0735 0 -0.01(-13.53%)
Aug 23, 2023 0.0800 0.0850 0.0800 0.0850 38,752 +0.00(+0.00%)
Aug 22, 2023 0.0949 0.0949 0.0848 0.0850 47,994 +0.00(+0.00%)
Aug 21, 2023 0.0810 0.0850 0.0770 0.0850 27,757 -0.00(-4.49%)
Aug 18, 2023 0.0925 0.0925 0.0835 0.0890 31,200 +0.00(+0.00%)
Aug 17, 2023 0.1217 0.1225 0.0800 0.0890 261,510 -0.06(-40.07%)
Aug 16, 2023 0.1543 0.1543 0.1485 0.1485 1,500 +0.00(+0.95%)
Aug 15, 2023 0.1461 0.1500 0.1240 0.1471 37,673 +0.01(+4.85%)
Aug 14, 2023 0.1590 0.1590 0.1110 0.1403 23,812 -0.02(-12.31%)
Aug 11, 2023 0.1600 0.1665 0.1600 0.1600 18,470 +0.01(+8.77%)
Aug 10, 2023 0.1120 0.1471 0.1120 0.1471 14,000 +0.03(+20.57%)
Aug 09, 2023 0.1600 0.1600 0.1220 0.1220 10,825 -0.03(-19.74%)
Aug 07, 2023 0.1520 0 -0.01(-4.70%)
Aug 04, 2023 0.1595 0.1595 0.1595 0.1595 230 -0.01(-8.23%)
Aug 03, 2023 0.1738 0.1738 0.1640 0.1738 600 -0.00(-0.40%)
Aug 02, 2023 0.1320 0.1745 0.1320 0.1745 11,950 +0.03(+20.34%)
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.