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

(TSV: GR )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 10, 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 10, 2024 0.0600 0 -0.01(-7.69%)
Jun 04, 2024 0.0650 0 +0.01(+8.33%)
Jun 03, 2024 0.0600 0.0600 0.0600 0.0600 66,001 +0.00(+0.00%)
May 31, 2024 0.0600 0.0600 0.0600 0.0600 41,000 +0.00(+0.00%)
May 30, 2024 0.0600 0.0600 0.0600 0.0600 472,000 +0.00(+0.00%)
May 29, 2024 0.0750 0.0750 0.0600 0.0600 103,400 -0.01(-7.69%)
May 28, 2024 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
May 23, 2024 0.0700 1 +0.00(+0.00%)
May 22, 2024 0.0750 0.0750 0.0700 0.0700 48,700 +0.00(+0.00%)
May 21, 2024 0.0800 0.0800 0.0700 0.0700 74,085 -0.00(-6.67%)
May 17, 2024 0.0750 0 +0.01(+15.38%)
May 16, 2024 0.0750 0.0750 0.0650 0.0650 32,769 -0.01(-7.14%)
May 15, 2024 0.0650 0.0700 0.0650 0.0700 54,100 +0.01(+7.69%)
May 14, 2024 0.0650 0.0650 0.0650 0.0650 42,000 +0.00(+0.00%)
May 13, 2024 0.0700 0.0700 0.0650 0.0650 662,579 -0.01(-7.14%)
May 09, 2024 0.0700 0 +0.00(+0.00%)
May 07, 2024 0.0700 0 +0.01(+7.69%)
May 06, 2024 0.0700 0.0700 0.0650 0.0650 23,103 -0.01(-7.14%)
May 03, 2024 0.0700 0.0700 0.0700 0.0700 3,300 +0.01(+16.67%)
May 02, 2024 0.0650 0.0650 0.0600 0.0600 32,000 -0.01(-7.69%)
May 01, 2024 0.0650 0.0650 0.0650 0.0650 43,000 +0.01(+8.33%)
Apr 30, 2024 0.0600 0.0700 0.0600 0.0600 622,100 -0.01(-7.69%)
Apr 29, 2024 0.0800 0.0800 0.0650 0.0650 113,228 -0.01(-18.75%)
Apr 26, 2024 0.0750 0.0800 0.0700 0.0800 238,000 +0.01(+6.67%)
Apr 24, 2024 0.0750 4 +0.00(+7.14%)
Apr 23, 2024 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Apr 22, 2024 0.0600 0.0650 0.0600 0.0650 74,405 +0.01(+8.33%)
Apr 18, 2024 0.0600 69 +0.00(+9.09%)
Apr 17, 2024 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
Apr 15, 2024 0.0550 0 +0.00(+0.00%)
Apr 12, 2024 0.0450 0.0550 0.0450 0.0550 122,600 +0.00(+10.00%)
Apr 11, 2024 0.0450 0.0500 0.0450 0.0500 25,000 +0.01(+25.00%)
Apr 10, 2024 0.0500 0.0500 0.0400 0.0400 157,100 -0.01(-27.27%)
Apr 09, 2024 0.0600 0.0600 0.0550 0.0550 30,700 -0.00(-8.33%)
Apr 08, 2024 0.0600 0.0600 0.0600 0.0600 3,950 +0.00(+0.00%)
Apr 05, 2024 0.0600 0.0600 0.0600 0.0600 1,600 +0.00(+0.00%)
Apr 04, 2024 0.0550 0.0600 0.0550 0.0600 76,000 +0.01(+20.00%)
Apr 03, 2024 0.0500 0.0500 0.0500 0.0500 54,000 -0.00(-9.09%)
Apr 02, 2024 0.0500 0.0550 0.0500 0.0550 61,926 +0.00(+10.00%)
Apr 01, 2024 0.0500 0.0500 0.0500 0.0500 50,350 +0.01(+11.11%)
Mar 28, 2024 0.0450 0 +0.00(+0.00%)
Mar 27, 2024 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Mar 22, 2024 0.0450 0 +0.00(+0.00%)
Mar 21, 2024 0.0500 0.0500 0.0450 0.0450 29,000 +0.00(+0.00%)
Mar 20, 2024 0.0500 0.0500 0.0450 0.0450 8,000 +0.00(+0.00%)
Mar 19, 2024 0.0500 0.0500 0.0450 0.0450 53,000 -0.01(-10.00%)
Mar 18, 2024 0.0450 0.0500 0.0450 0.0500 104,250 +0.01(+11.11%)
Mar 15, 2024 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+12.50%)
Mar 14, 2024 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Mar 13, 2024 0.0450 0.0450 0.0400 0.0400 19,000 -0.00(-11.11%)
Mar 12, 2024 0.0450 0.0450 0.0450 0.0450 20,372 +0.00(+0.00%)
Mar 11, 2024 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Mar 08, 2024 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+0.00%)
Mar 07, 2024 0.0350 0.0450 0.0350 0.0450 146,000 +0.01(+28.57%)
Mar 06, 2024 0.0350 0.0350 0.0350 0.0350 127,454 +0.00(+0.00%)
Mar 05, 2024 0.0250 0.0350 0.0250 0.0350 47,100 +0.01(+16.67%)
Mar 01, 2024 0.0300 0 +0.00(+20.00%)
Feb 27, 2024 0.0250 0 -0.00(-16.67%)
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Feb 23, 2024 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 19,000 +0.00(+0.00%)
Feb 21, 2024 0.0300 0.0300 0.0300 0.0300 24,000 +0.00(+0.00%)
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 65,000 +0.00(+0.00%)
Feb 16, 2024 0.0300 0 -0.01(-14.29%)
Feb 15, 2024 0.0350 0.0350 0.0350 0.0350 5,500 +0.00(+0.00%)
Feb 13, 2024 0.0350 0 +0.00(+0.00%)
Feb 08, 2024 0.0350 0 +0.00(+0.00%)
Feb 07, 2024 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
Feb 06, 2024 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Feb 05, 2024 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Feb 02, 2024 0.0350 0.0350 0.0350 0.0350 104,000 -0.00(-12.50%)
Feb 01, 2024 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Jan 29, 2024 0.0450 0 +0.00(+12.50%)
Jan 26, 2024 0.0450 0.0450 0.0400 0.0400 127,000 -0.00(-11.11%)
Jan 25, 2024 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
Jan 24, 2024 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Jan 23, 2024 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Jan 19, 2024 0.0450 0 -0.01(-18.18%)
Jan 18, 2024 0.0500 0.0550 0.0500 0.0550 93,000 +0.00(+10.00%)
Jan 15, 2024 0.0500 100 +0.01(+25.00%)
Jan 12, 2024 0.0500 0.0500 0.0400 0.0400 16,000 +0.00(+0.00%)
Jan 11, 2024 0.0450 0.0450 0.0400 0.0400 12,000 -0.00(-11.11%)
Jan 10, 2024 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
Jan 08, 2024 0.0450 0 +0.00(+0.00%)
Jan 05, 2024 0.0400 0.0450 0.0400 0.0450 18,100 +0.00(+12.50%)
Jan 04, 2024 0.0500 0.0500 0.0400 0.0400 54,000 -0.00(-11.11%)
Jan 03, 2024 0.0450 0.0450 0.0450 0.0450 51,254 +0.00(+0.00%)
Jan 02, 2024 0.0500 0.0500 0.0450 0.0450 201,001 +0.00(+0.00%)
Dec 29, 2023 0.0450 0 +0.00(+0.00%)
Dec 28, 2023 0.0450 0.0450 0.0450 0.0450 127,000 +0.00(+0.00%)
Dec 27, 2023 0.0400 0.0450 0.0400 0.0450 56,999 +0.00(+0.00%)
Dec 22, 2023 0.0450 0 +0.00(+12.50%)
Dec 21, 2023 0.0400 0.0400 0.0400 0.0400 75,000 -0.00(-11.11%)
Dec 19, 2023 0.0450 0 -0.01(-10.00%)
Dec 18, 2023 0.0500 0.0500 0.0500 0.0500 5,001 +0.00(+0.00%)
Dec 15, 2023 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Dec 14, 2023 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Dec 13, 2023 0.0450 0.0500 0.0450 0.0500 18,500 +0.00(+0.00%)
Dec 12, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 11, 2023 0.0500 0.0500 0.0500 0.0500 117,000 +0.00(+0.00%)
Dec 08, 2023 0.0450 0.0500 0.0450 0.0500 129,000 +0.01(+11.11%)
Dec 07, 2023 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
Dec 06, 2023 0.0400 0.0400 0.0350 0.0400 223,000 +0.00(+14.29%)
Dec 05, 2023 0.0350 0.0350 0.0350 0.0350 165,518 +0.00(+0.00%)
Dec 04, 2023 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Dec 01, 2023 0.0300 0.0300 0.0300 0.0300 35,080 -0.01(-14.29%)
Nov 30, 2023 0.0350 0.0350 0.0350 0.0350 30,000 +0.01(+16.67%)
Nov 29, 2023 0.0350 0.0350 0.0300 0.0300 14,000 +0.00(+20.00%)
Nov 28, 2023 0.0300 0.0300 0.0250 0.0250 30,000 +0.00(+0.00%)
Nov 23, 2023 0.0250 200 -0.00(-16.67%)
Nov 20, 2023 0.0300 0 -0.01(-14.29%)
Nov 17, 2023 0.0350 0.0350 0.0350 0.0350 22,000 +0.00(+0.00%)
Nov 16, 2023 0.0300 0.0350 0.0300 0.0350 15,000 +0.01(+16.67%)
Nov 10, 2023 0.0300 0 +0.00(+0.00%)
Nov 08, 2023 0.0300 0 -0.01(-14.29%)
Nov 07, 2023 0.0300 0.0350 0.0300 0.0350 18,000 +0.01(+16.67%)
Nov 02, 2023 0.0300 0 +0.00(+0.00%)
Nov 01, 2023 0.0250 0.0300 0.0250 0.0300 156,007 +0.00(+20.00%)
Oct 30, 2023 0.0250 0 +0.00(+0.00%)
Oct 26, 2023 0.0250 0 -0.00(-16.67%)
Oct 25, 2023 0.0250 0.0300 0.0250 0.0300 85,500 +0.00(+20.00%)
Oct 23, 2023 0.0250 0 +0.00(+0.00%)
Oct 20, 2023 0.0250 0.0250 0.0250 0.0250 337,933 -0.00(-16.67%)
Oct 19, 2023 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Oct 17, 2023 0.0300 0 +0.00(+20.00%)
Oct 16, 2023 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Oct 13, 2023 0.0300 0.0300 0.0250 0.0300 43,000 +0.00(+0.00%)
Oct 12, 2023 0.0250 0.0300 0.0250 0.0300 205,100 +0.00(+0.00%)
Oct 11, 2023 0.0300 0.0300 0.0300 0.0300 70,000 +0.00(+0.00%)
Oct 10, 2023 0.0300 0.0300 0.0300 0.0300 5,010 +0.00(+0.00%)
Oct 03, 2023 0.0300 0 +0.00(+0.00%)
Oct 02, 2023 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Sep 29, 2023 0.0300 0.0300 0.0300 0.0300 20,610 +0.00(+0.00%)
Sep 28, 2023 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 26, 2023 0.0350 0.0350 0.0300 0.0300 12,001 +0.00(+0.00%)
Sep 25, 2023 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+0.00%)
Sep 21, 2023 0.0300 0 +0.00(+0.00%)
Sep 18, 2023 0.0300 0 +0.00(+0.00%)
Sep 15, 2023 0.0300 0.0300 0.0300 0.0300 2,500 +0.00(+0.00%)
Sep 14, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Sep 12, 2023 0.0300 0 +0.00(+0.00%)
Sep 11, 2023 0.0300 0.0300 0.0300 0.0300 1,035 +0.00(+0.00%)
Sep 06, 2023 0.0300 7 +0.00(+0.00%)
Sep 05, 2023 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Sep 01, 2023 0.0300 0 -0.01(-14.29%)
Aug 31, 2023 0.0350 0.0350 0.0350 0.0350 5,060 +0.00(+0.00%)
Aug 24, 2023 0.0350 0 +0.00(+0.00%)
Aug 23, 2023 0.0300 0.0350 0.0300 0.0350 11,100 +0.00(+0.00%)
Aug 22, 2023 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Aug 18, 2023 0.0350 656 +0.01(+16.67%)
Aug 17, 2023 0.0350 0.0350 0.0300 0.0300 19,080 +0.00(+0.00%)
Aug 15, 2023 0.0300 0 -0.01(-14.29%)
Aug 14, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Aug 11, 2023 0.0300 0.0300 0.0300 0.0300 54,000 +0.00(+0.00%)
Aug 10, 2023 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Aug 09, 2023 0.0300 0.0300 0.0300 0.0300 2,207 +0.00(+0.00%)
Aug 08, 2023 0.0300 0.0300 0.0300 0.0300 513,155 +0.00(+20.00%)
Aug 04, 2023 0.0250 0 +0.00(+0.00%)
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.