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

Origin Materials Inc WT (NQ: ORGNW )

0.0600 +0.0055 (+10.09%)
Streaming Delayed Price Updated: 3:58 PM 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 (%)
Jul 31, 2023 0.7200 0.7400 0.7000 0.7200 16,610 +0.04(+5.88%)
Jul 28, 2023 0.6900 0.7398 0.6800 0.6800 3,830 +0.02(+3.01%)
Jul 27, 2023 0.7325 0.7399 0.6600 0.6601 4,300 +0.00(+0.02%)
Jul 26, 2023 0.6800 0.7000 0.6500 0.6600 27,803 -0.01(-0.80%)
Jul 25, 2023 0.6800 0.7400 0.6551 0.6653 39,690 -0.01(-2.16%)
Jul 24, 2023 0.7300 0.7300 0.6600 0.6800 7,740 -0.06(-8.03%)
Jul 21, 2023 0.7100 0.7397 0.6701 0.7394 19,683 -0.00(-0.08%)
Jul 20, 2023 0.7400 0.7400 0.6892 0.7400 14,087 +0.03(+4.23%)
Jul 19, 2023 0.7001 0.7100 0.7001 0.7100 7,058 +0.01(+1.43%)
Jul 18, 2023 0.7250 0.7400 0.6901 0.7000 25,142 -0.03(-3.45%)
Jul 17, 2023 0.6929 0.7300 0.6901 0.7250 18,755 +0.05(+7.09%)
Jul 14, 2023 0.7300 0.7300 0.6770 0.6770 712 -0.04(-5.97%)
Jul 13, 2023 0.7250 0.7250 0.6701 0.7200 11,150 -0.02(-2.70%)
Jul 12, 2023 0.7300 0.7400 0.7100 0.7400 24,839 +0.00(+0.00%)
Jul 11, 2023 0.7326 0.7500 0.7071 0.7400 7,235 +0.01(+1.37%)
Jul 10, 2023 0.6400 0.7300 0.6000 0.7300 16,998 +0.05(+7.35%)
Jul 07, 2023 0.6500 0.6800 0.5901 0.6800 26,513 +0.05(+7.94%)
Jul 06, 2023 0.6600 0.6807 0.6100 0.6300 58,128 -0.06(-8.70%)
Jul 05, 2023 0.7199 0.7199 0.6700 0.6900 16,339 -0.01(-1.43%)
Jul 03, 2023 0.7471 0.7471 0.7000 0.7000 14,970 -0.04(-5.39%)
Jun 30, 2023 0.7800 0.7800 0.7010 0.7399 90,643 -0.06(-6.93%)
Jun 29, 2023 0.7400 0.7950 0.7000 0.7950 28,401 +0.07(+8.90%)
Jun 28, 2023 0.7300 0.7499 0.6768 0.7300 49,532 -0.02(-2.67%)
Jun 27, 2023 0.8300 0.8500 0.7201 0.7500 48,810 -0.01(-1.32%)
Jun 26, 2023 0.8000 0.8000 0.7002 0.7600 12,798 +0.01(+1.33%)
Jun 23, 2023 0.7374 0.7600 0.6801 0.7500 31,232 -0.03(-3.85%)
Jun 22, 2023 0.7300 0.7800 0.7121 0.7800 43,359 +0.01(+1.30%)
Jun 21, 2023 0.7000 0.7700 0.6778 0.7700 10,080 +0.02(+2.67%)
Jun 20, 2023 0.7900 0.7900 0.7200 0.7500 54,284 +0.00(+0.08%)
Jun 16, 2023 0.7900 0.7900 0.7207 0.7494 42,902 -0.04(-5.13%)
Jun 15, 2023 0.8150 0.8150 0.7525 0.7899 63,053 -0.04(-4.83%)
Jun 14, 2023 0.8400 0.8400 0.7952 0.8300 47,742 -0.01(-1.19%)
Jun 13, 2023 0.8570 0.8670 0.8200 0.8400 78,947 -0.01(-1.18%)
Jun 12, 2023 0.8500 0.8600 0.8300 0.8500 49,535 +0.02(+2.42%)
Jun 09, 2023 0.8300 0.8300 0.8000 0.8299 14,718 -0.01(-1.20%)
Jun 08, 2023 0.8001 0.8400 0.8001 0.8400 4,902 +0.01(+1.19%)
Jun 07, 2023 0.8157 0.8600 0.8000 0.8301 69,226 -0.02(-2.34%)
Jun 06, 2023 0.8081 0.8500 0.8001 0.8500 6,119 +0.02(+2.41%)
Jun 05, 2023 0.8100 0.8400 0.8000 0.8300 16,546 -0.02(-2.35%)
Jun 02, 2023 0.8050 0.8500 0.8050 0.8500 20,383 +0.05(+6.25%)
Jun 01, 2023 0.7600 0.8375 0.7600 0.8000 7,650 +0.00(+0.00%)
May 31, 2023 0.8000 0.8080 0.7502 0.8000 17,413 +0.00(+0.00%)
May 30, 2023 0.8100 0.8600 0.7600 0.8000 18,300 -0.05(-5.88%)
May 26, 2023 0.8100 0.8575 0.8000 0.8500 34,796 +0.00(+0.29%)
May 25, 2023 0.7800 0.8475 0.7600 0.8475 36,571 +0.04(+4.63%)
May 24, 2023 0.8400 0.8500 0.7900 0.8100 11,591 -0.04(-4.71%)
May 23, 2023 0.8350 0.8613 0.8001 0.8500 13,066 +0.00(+0.00%)
May 22, 2023 0.8118 0.8850 0.7950 0.8500 9,287 +0.05(+6.25%)
May 19, 2023 0.8415 0.8500 0.7610 0.8000 22,715 -0.05(-5.88%)
May 18, 2023 0.8200 0.8500 0.7700 0.8500 54,198 +0.00(+0.00%)
May 17, 2023 0.8100 0.8500 0.8070 0.8500 17,797 +0.00(+0.00%)
May 16, 2023 0.7900 0.8500 0.7900 0.8500 21,819 +0.07(+8.42%)
May 15, 2023 0.7800 0.8000 0.7501 0.7840 12,360 +0.03(+3.50%)
May 12, 2023 0.7800 0.8000 0.7500 0.7575 23,527 -0.01(-1.30%)
May 11, 2023 0.7249 0.7700 0.6966 0.7675 148,158 +0.02(+2.33%)
May 10, 2023 0.7400 0.7700 0.7200 0.7500 20,084 +0.02(+2.39%)
May 09, 2023 0.6972 0.7350 0.6900 0.7325 11,808 +0.00(+0.34%)
May 08, 2023 0.7400 0.7400 0.7051 0.7300 4,229 +0.00(+0.01%)
May 05, 2023 0.7029 0.7300 0.6900 0.7299 13,630 +0.02(+2.80%)
May 04, 2023 0.6600 0.7100 0.6500 0.7100 11,712 +0.02(+2.90%)
May 03, 2023 0.6500 0.6900 0.6500 0.6900 13,079 +0.04(+6.14%)
May 02, 2023 0.7184 0.7184 0.6500 0.6501 19,250 -0.03(-4.40%)
May 01, 2023 0.6633 0.7100 0.6633 0.6800 4,617 -0.01(-1.45%)
Apr 28, 2023 0.6700 0.7163 0.6500 0.6900 23,979 +0.00(+0.00%)
Apr 27, 2023 0.6800 0.7100 0.6202 0.6900 46,145 +0.00(+0.36%)
Apr 26, 2023 0.6400 0.6875 0.6200 0.6875 37,359 +0.04(+5.77%)
Apr 25, 2023 0.6700 0.7200 0.6100 0.6500 23,665 -0.06(-8.85%)
Apr 24, 2023 0.6900 0.7275 0.6296 0.7131 23,885 -0.01(-1.30%)
Apr 21, 2023 0.6700 0.7225 0.6152 0.7225 23,436 +0.04(+6.25%)
Apr 20, 2023 0.6800 0.7000 0.6200 0.6800 66,748 +0.03(+4.62%)
Apr 19, 2023 0.6600 0.7550 0.6500 0.6500 118,774 +0.01(+1.56%)
Apr 18, 2023 0.7000 0.7000 0.6126 0.6400 212,334 +0.04(+6.67%)
Apr 17, 2023 0.6000 0.6533 0.5801 0.6000 31,049 +0.00(+0.00%)
Apr 14, 2023 0.5949 0.6685 0.5900 0.6000 58,813 -0.03(-4.69%)
Apr 13, 2023 0.5750 0.6685 0.5577 0.6295 64,304 +0.07(+12.91%)
Apr 12, 2023 0.5701 0.5900 0.5575 0.5575 10,246 -0.01(-2.42%)
Apr 11, 2023 0.5507 0.6400 0.5507 0.5713 25,970 -0.01(-1.52%)
Apr 10, 2023 0.5268 0.6260 0.5268 0.5801 46,461 +0.04(+7.39%)
Apr 06, 2023 0.5952 0.6299 0.5200 0.5402 261,089 -0.06(-9.94%)
Apr 05, 2023 0.6400 0.6708 0.5806 0.5998 193,105 -0.04(-6.28%)
Apr 04, 2023 0.6521 0.6699 0.6400 0.6400 29,968 -0.03(-4.48%)
Apr 03, 2023 0.7706 0.7706 0.6500 0.6700 127,574 -0.01(-1.40%)
Mar 31, 2023 0.6600 0.7000 0.6600 0.6795 42,244 +0.01(+1.40%)
Mar 30, 2023 0.6600 0.7050 0.6500 0.6701 207,785 +0.01(+1.53%)
Mar 29, 2023 0.6504 0.6600 0.6313 0.6600 33,704 +0.00(+0.00%)
Mar 28, 2023 0.6700 0.6700 0.6500 0.6600 74,130 -0.01(-1.49%)
Mar 27, 2023 0.6700 0.6900 0.6500 0.6700 78,671 -0.02(-2.90%)
Mar 24, 2023 0.6950 0.7000 0.6209 0.6900 27,051 +0.01(+1.47%)
Mar 23, 2023 0.6700 0.7200 0.6700 0.6800 87,343 +0.02(+2.66%)
Mar 22, 2023 0.6900 0.6913 0.6500 0.6624 76,704 -0.04(-5.37%)
Mar 21, 2023 0.6650 0.7000 0.6575 0.7000 96,557 +0.03(+5.26%)
Mar 20, 2023 0.6900 0.6900 0.6500 0.6650 29,306 -0.02(-3.61%)
Mar 17, 2023 0.6601 0.7100 0.6500 0.6899 24,897 -0.02(-2.83%)
Mar 16, 2023 0.7200 0.7200 0.6500 0.7100 17,574 -0.01(-1.39%)
Mar 15, 2023 0.7000 0.7200 0.6650 0.7200 88,640 -0.02(-2.66%)
Mar 14, 2023 0.7200 0.7500 0.7000 0.7397 26,142 -0.01(-1.37%)
Mar 13, 2023 0.8000 0.8000 0.5328 0.7500 87,934 +0.00(+0.00%)
Mar 10, 2023 0.7600 0.7650 0.7190 0.7500 70,933 -0.01(-1.45%)
Mar 09, 2023 0.7800 0.8299 0.7610 0.7610 58,781 -0.03(-3.67%)
Mar 08, 2023 0.8200 0.8200 0.7800 0.7900 49,254 -0.01(-1.24%)
Mar 07, 2023 0.8100 0.8300 0.7824 0.7999 35,699 -0.01(-1.26%)
Mar 06, 2023 0.8200 0.8400 0.8100 0.8101 34,701 -0.01(-0.92%)
Mar 03, 2023 0.8750 0.8750 0.8101 0.8176 97,749 -0.03(-3.81%)
Mar 02, 2023 0.8500 0.9000 0.8500 0.8500 70,470 -0.03(-3.40%)
Mar 01, 2023 0.9169 0.9169 0.8503 0.8799 35,334 -0.00(-0.01%)
Feb 28, 2023 0.9000 0.9300 0.8800 0.8800 46,158 -0.03(-3.30%)
Feb 27, 2023 0.9101 0.9550 0.8800 0.9100 78,446 -0.03(-3.19%)
Feb 24, 2023 0.9300 0.9800 0.9200 0.9400 79,747 -0.02(-1.82%)
Feb 23, 2023 0.9800 0.9847 0.9100 0.9574 38,148 +0.02(+1.86%)
Feb 22, 2023 0.8700 0.9400 0.8700 0.9399 49,090 +0.06(+6.81%)
Feb 21, 2023 0.9400 0.9400 0.8800 0.8800 133,029 -0.05(-5.38%)
Feb 17, 2023 0.9200 0.9300 0.9011 0.9300 40,537 +0.01(+0.76%)
Feb 16, 2023 0.9600 0.9699 0.9201 0.9230 34,814 -0.04(-3.85%)
Feb 15, 2023 0.9300 0.9850 0.9100 0.9600 24,210 +0.01(+1.05%)
Feb 14, 2023 0.9399 0.9501 0.9020 0.9500 83,752 +0.00(+0.00%)
Feb 13, 2023 0.9600 0.9900 0.9320 0.9500 76,684 -0.03(-2.61%)
Feb 10, 2023 0.9700 1.010 0.9500 0.9755 44,301 -0.04(-4.36%)
Feb 09, 2023 1.010 1.131 1.010 1.020 33,987 -0.03(-2.86%)
Feb 08, 2023 1.070 1.090 1.020 1.050 26,949 -0.05(-4.55%)
Feb 07, 2023 1.040 1.115 1.040 1.100 18,588 +0.02(+1.85%)
Feb 06, 2023 1.300 1.300 1.050 1.080 35,422 -0.01(-0.92%)
Feb 03, 2023 1.110 1.190 1.070 1.090 154,870 -0.02(-1.80%)
Feb 02, 2023 1.130 1.160 1.080 1.110 90,952 +0.03(+2.78%)
Feb 01, 2023 1.130 1.170 1.020 1.080 232,832 -0.05(-4.42%)
Jan 31, 2023 1.150 1.160 1.080 1.130 70,317 +0.00(+0.00%)
Jan 30, 2023 0.9501 1.200 0.9501 1.130 98,703 +0.11(+10.78%)
Jan 27, 2023 1.010 1.080 0.9800 1.020 161,163 +0.04(+4.08%)
Jan 26, 2023 0.9900 0.9900 0.9600 0.9800 7,279 -0.01(-1.00%)
Jan 25, 2023 1.000 1.010 0.9700 0.9899 30,606 -0.01(-1.01%)
Jan 24, 2023 1.000 1.005 0.9900 1.000 24,653 +0.00(+0.10%)
Jan 23, 2023 1.000 1.000 0.9600 0.9990 35,792 +0.01(+0.91%)
Jan 20, 2023 1.000 1.000 0.9650 0.9900 24,101 +0.03(+2.61%)
Jan 19, 2023 0.9852 0.9852 0.9601 0.9648 1,167 -0.02(-1.55%)
Jan 18, 2023 0.9800 1.020 0.9800 0.9800 6,674 -0.02(-2.00%)
Jan 17, 2023 0.9700 1.000 0.9700 1.000 4,302 +0.02(+2.04%)
Jan 13, 2023 1.000 1.000 0.9504 0.9800 22,819 -0.04(-3.92%)
Jan 12, 2023 1.000 1.100 0.9800 1.020 185,692 +0.01(+0.99%)
Jan 11, 2023 1.000 1.040 0.9800 1.010 55,579 +0.02(+1.51%)
Jan 10, 2023 0.9920 1.000 0.9504 0.9950 34,102 -0.03(-2.45%)
Jan 09, 2023 0.9900 1.050 0.9600 1.020 108,212 +0.04(+3.82%)
Jan 06, 2023 0.9500 1.000 0.9001 0.9825 29,949 +0.07(+7.38%)
Jan 05, 2023 0.9298 0.9399 0.8710 0.9150 24,136 +0.02(+1.73%)
Jan 04, 2023 0.9001 0.9500 0.8300 0.8994 58,668 +0.04(+4.56%)
Jan 03, 2023 0.9099 0.9100 0.8210 0.8602 8,045 -0.01(-1.15%)
Dec 30, 2022 0.8001 1.030 0.7501 0.8702 136,041 +0.06(+7.30%)
Dec 29, 2022 0.6600 0.8500 0.6600 0.8110 80,668 +0.10(+14.61%)
Dec 28, 2022 0.7000 0.7700 0.6750 0.7076 78,116 +0.04(+6.57%)
Dec 27, 2022 0.8600 0.9300 0.6526 0.6640 253,742 -0.28(-29.36%)
Dec 23, 2022 0.9600 0.9899 0.8100 0.9400 38,101 +0.03(+3.30%)
Dec 22, 2022 0.9800 0.9800 0.8310 0.9100 168,699 -0.08(-8.08%)
Dec 21, 2022 0.9520 0.9900 0.9520 0.9900 56,567 +0.01(+1.02%)
Dec 20, 2022 0.9799 1.020 0.9520 0.9800 51,911 -0.01(-1.01%)
Dec 19, 2022 0.9700 1.030 0.9700 0.9900 44,460 -0.01(-0.53%)
Dec 16, 2022 1.000 1.030 0.9725 0.9953 77,159 -0.03(-3.37%)
Dec 15, 2022 1.010 1.050 0.9951 1.030 77,523 -0.02(-1.90%)
Dec 14, 2022 1.010 1.080 1.010 1.050 38,938 -0.01(-0.94%)
Dec 13, 2022 1.110 1.140 1.010 1.060 99,980 -0.02(-1.85%)
Dec 12, 2022 1.090 1.090 1.030 1.080 63,719 +0.03(+2.86%)
Dec 09, 2022 1.100 1.100 1.040 1.050 59,390 -0.03(-2.78%)
Dec 08, 2022 1.120 1.120 1.040 1.080 35,824 +0.03(+2.37%)
Dec 07, 2022 1.150 1.150 1.030 1.055 46,065 -0.02(-1.40%)
Dec 06, 2022 1.105 1.105 1.040 1.070 55,946 -0.02(-1.83%)
Dec 05, 2022 1.080 1.100 1.070 1.090 63,618 +0.01(+0.92%)
Dec 02, 2022 1.080 1.120 1.070 1.080 59,659 -0.02(-1.82%)
Dec 01, 2022 1.080 1.130 1.060 1.100 77,843 +0.04(+3.77%)
Nov 30, 2022 1.050 1.100 1.050 1.060 83,671 -0.02(-1.85%)
Nov 29, 2022 1.100 1.100 1.050 1.080 57,410 +0.00(+0.00%)
Nov 28, 2022 1.095 1.110 1.070 1.080 81,454 -0.03(-2.70%)
Nov 25, 2022 1.080 1.110 1.080 1.110 7,515 +0.00(+0.00%)
Nov 23, 2022 1.070 1.110 1.000 1.110 46,849 +0.09(+8.82%)
Nov 22, 2022 1.020 1.030 1.000 1.020 26,742 +0.01(+0.96%)
Nov 21, 2022 1.050 1.050 0.9800 1.010 155,104 -0.08(-7.31%)
Nov 18, 2022 1.048 1.090 1.048 1.090 19,703 +0.02(+1.87%)
Nov 17, 2022 1.090 1.090 1.050 1.070 18,919 -0.01(-0.93%)
Nov 16, 2022 1.170 1.170 1.050 1.080 64,073 -0.09(-7.69%)
Nov 15, 2022 1.170 1.180 1.120 1.170 55,850 +0.02(+1.74%)
Nov 14, 2022 1.120 1.150 1.090 1.150 14,718 +0.04(+3.60%)
Nov 11, 2022 1.070 1.140 1.060 1.110 25,979 +0.03(+2.79%)
Nov 10, 2022 1.080 1.080 1.040 1.080 61,569 +0.04(+3.84%)
Nov 09, 2022 1.060 1.060 1.040 1.040 5,086 -0.04(-3.70%)
Nov 08, 2022 1.070 1.150 1.050 1.080 39,847 -0.02(-1.82%)
Nov 07, 2022 1.090 1.100 1.060 1.100 9,785 +0.02(+1.85%)
Nov 04, 2022 1.030 1.150 1.030 1.080 36,146 +0.02(+1.89%)
Nov 03, 2022 1.060 1.090 1.000 1.060 24,872 -0.02(-1.86%)
Nov 02, 2022 1.080 1.130 1.060 1.080 18,272 -0.05(-4.42%)
Nov 01, 2022 1.140 1.150 1.090 1.130 86,863 -0.02(-1.74%)
Oct 31, 2022 1.130 1.150 1.090 1.150 15,675 +0.00(+0.00%)
Oct 28, 2022 1.090 1.150 1.060 1.150 16,842 +0.07(+6.48%)
Oct 27, 2022 1.090 1.130 1.080 1.080 2,675 -0.02(-1.82%)
Oct 26, 2022 1.100 1.130 1.060 1.100 25,912 +0.00(+0.00%)
Oct 25, 2022 1.000 1.100 1.000 1.100 57,336 +0.08(+7.84%)
Oct 24, 2022 0.9701 1.030 0.9510 1.020 37,380 +0.01(+0.99%)
Oct 21, 2022 0.9900 1.020 0.9699 1.010 28,796 -0.01(-0.98%)
Oct 20, 2022 0.9900 1.020 0.9700 1.020 76,605 +0.03(+2.79%)
Oct 19, 2022 0.9910 1.010 0.9701 0.9923 38,230 -0.04(-3.66%)
Oct 18, 2022 0.9800 1.040 0.9790 1.030 11,581 +0.05(+5.10%)
Oct 17, 2022 0.9800 1.030 0.9800 0.9800 17,704 -0.01(-1.00%)
Oct 14, 2022 1.010 1.010 0.9500 0.9899 10,822 +0.01(+1.01%)
Oct 13, 2022 0.9500 1.030 0.9100 0.9800 77,228 +0.01(+1.03%)
Oct 12, 2022 0.9700 0.9700 0.9600 0.9700 66,568 -0.03(-3.00%)
Oct 11, 2022 0.9700 1.030 0.9700 1.000 37,743 -0.01(-1.48%)
Oct 10, 2022 1.010 1.030 0.9574 1.015 174,553 -0.02(-1.46%)
Oct 07, 2022 1.030 1.040 1.000 1.030 14,391 -0.01(-1.06%)
Oct 06, 2022 1.130 1.130 1.040 1.041 15,033 -0.03(-2.70%)
Oct 05, 2022 1.050 1.075 1.025 1.070 4,251 -0.01(-0.94%)
Oct 04, 2022 1.060 1.120 1.040 1.080 24,997 +0.00(+0.00%)
Oct 03, 2022 1.070 1.090 1.000 1.080 32,211 +0.03(+2.86%)
Sep 30, 2022 1.020 1.100 1.020 1.050 39,377 -0.02(-1.87%)
Sep 29, 2022 1.090 1.090 1.010 1.070 547,544 -0.03(-2.73%)
Sep 28, 2022 1.000 1.130 0.9800 1.100 46,715 +0.10(+10.00%)
Sep 27, 2022 0.9975 1.020 0.9975 1.000 4,925 -0.03(-2.91%)
Sep 26, 2022 1.030 1.045 1.000 1.030 15,026 +0.01(+0.98%)
Sep 23, 2022 1.010 1.040 0.9350 1.020 250,116 -0.03(-3.32%)
Sep 22, 2022 1.090 1.096 1.010 1.055 82,718 -0.05(-4.95%)
Sep 21, 2022 1.110 1.120 1.110 1.110 4,857 -0.01(-0.90%)
Sep 20, 2022 1.120 1.130 1.100 1.120 36,000 -0.03(-2.61%)
Sep 19, 2022 1.170 1.170 1.111 1.150 41,327 +0.03(+2.68%)
Sep 16, 2022 1.150 1.170 1.100 1.120 55,258 -0.09(-7.44%)
Sep 15, 2022 1.250 1.290 1.190 1.210 56,102 -0.04(-3.20%)
Sep 14, 2022 1.240 1.270 1.210 1.250 30,411 -0.05(-3.85%)
Sep 13, 2022 1.280 1.300 1.240 1.300 11,013 -0.01(-0.76%)
Sep 12, 2022 1.320 1.320 1.275 1.310 35,619 +0.00(+0.00%)
Sep 09, 2022 1.320 1.320 1.280 1.310 2,294 +0.03(+2.34%)
Sep 08, 2022 1.240 1.280 1.230 1.280 7,852 +0.01(+0.79%)
Sep 07, 2022 1.290 1.290 1.249 1.270 9,722 +0.01(+0.79%)
Sep 06, 2022 1.230 1.290 1.210 1.260 13,639 +0.02(+1.62%)
Sep 02, 2022 1.230 1.290 1.230 1.240 7,449 -0.01(-0.80%)
Sep 01, 2022 1.250 1.290 1.220 1.250 28,778 -0.04(-3.10%)
Aug 31, 2022 1.276 1.300 1.276 1.290 1,849 +0.02(+1.57%)
Aug 30, 2022 1.330 1.330 1.250 1.270 34,688 -0.07(-5.22%)
Aug 29, 2022 1.280 1.340 1.260 1.340 21,054 +0.04(+3.08%)
Aug 26, 2022 1.350 1.350 1.250 1.300 27,298 -0.03(-2.26%)
Aug 25, 2022 1.330 1.340 1.270 1.330 6,427 +0.00(+0.00%)
Aug 24, 2022 1.170 1.330 1.170 1.330 8,331 +0.12(+9.92%)
Aug 23, 2022 1.200 1.250 1.170 1.210 45,045 -0.04(-3.20%)
Aug 22, 2022 1.260 1.290 1.150 1.250 50,263 -0.07(-5.30%)
Aug 19, 2022 1.300 1.320 1.270 1.320 31,425 -0.06(-4.35%)
Aug 18, 2022 1.340 1.388 1.280 1.380 83,819 +0.06(+4.55%)
Aug 17, 2022 1.350 1.350 1.280 1.320 87,251 -0.05(-3.65%)
Aug 16, 2022 1.410 1.420 1.300 1.370 64,534 -0.07(-4.85%)
Aug 15, 2022 1.440 1.500 1.400 1.440 75,306 -0.03(-2.05%)
Aug 12, 2022 1.390 1.470 1.355 1.470 124,030 +0.07(+4.99%)
Aug 11, 2022 1.430 1.450 1.340 1.400 91,570 +0.02(+1.45%)
Aug 10, 2022 1.420 1.430 1.320 1.380 25,624 +0.05(+3.76%)
Aug 09, 2022 1.330 1.410 1.300 1.330 39,571 -0.02(-1.48%)
Aug 08, 2022 1.390 1.450 1.290 1.350 67,081 +0.06(+4.65%)
Aug 05, 2022 1.250 1.450 1.240 1.290 106,757 -0.02(-1.53%)
Aug 04, 2022 1.270 1.350 1.225 1.310 204,359 +0.02(+1.56%)
Aug 03, 2022 1.262 1.320 1.235 1.290 76,781 +0.09(+7.49%)
Aug 02, 2022 1.150 1.210 1.140 1.200 136,361 +0.03(+2.56%)
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.