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

(NY: CINT )

4.770 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 11, 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 5.960 6.080 5.946 5.960 210,158 -0.02(-0.33%)
Jul 28, 2023 5.780 6.055 5.750 5.980 430,353 +0.17(+2.93%)
Jul 27, 2023 6.070 6.215 5.730 5.810 375,784 -0.20(-3.33%)
Jul 26, 2023 5.950 6.041 5.620 6.010 285,542 +0.02(+0.33%)
Jul 25, 2023 6.200 6.510 5.810 5.990 425,211 -0.49(-7.56%)
Jul 24, 2023 6.390 6.600 6.320 6.480 92,408 +0.08(+1.25%)
Jul 21, 2023 6.190 6.460 6.169 6.400 72,104 +0.23(+3.73%)
Jul 20, 2023 6.670 6.690 6.030 6.170 191,372 -0.51(-7.63%)
Jul 19, 2023 6.810 6.810 6.400 6.680 103,040 -0.12(-1.76%)
Jul 18, 2023 7.100 7.120 6.610 6.800 100,772 -0.17(-2.44%)
Jul 17, 2023 6.590 6.990 6.490 6.970 155,521 +0.53(+8.23%)
Jul 14, 2023 6.440 6.600 6.200 6.440 101,179 -0.04(-0.62%)
Jul 13, 2023 6.120 6.650 6.104 6.480 86,608 +0.41(+6.75%)
Jul 12, 2023 6.220 6.400 6.040 6.070 75,970 -0.14(-2.25%)
Jul 11, 2023 6.160 6.390 6.110 6.210 55,671 +0.06(+0.98%)
Jul 10, 2023 6.080 6.240 6.000 6.150 66,425 +0.04(+0.65%)
Jul 07, 2023 5.930 6.300 5.900 6.110 63,380 +0.20(+3.38%)
Jul 06, 2023 6.020 6.063 5.610 5.910 99,913 -0.22(-3.59%)
Jul 05, 2023 6.420 6.450 6.100 6.130 49,415 -0.30(-4.67%)
Jul 03, 2023 6.230 6.430 5.900 6.430 36,850 +0.16(+2.55%)
Jun 30, 2023 6.500 6.500 5.960 6.270 111,577 -0.13(-2.03%)
Jun 29, 2023 6.160 6.740 6.160 6.400 146,916 +0.25(+4.07%)
Jun 28, 2023 6.270 6.410 6.110 6.150 115,953 -0.18(-2.84%)
Jun 27, 2023 6.840 6.840 6.271 6.330 211,505 -0.47(-6.91%)
Jun 26, 2023 6.550 7.200 6.550 6.800 228,291 +0.37(+5.75%)
Jun 23, 2023 6.440 6.760 6.210 6.430 188,698 -0.21(-3.16%)
Jun 22, 2023 7.100 7.200 6.600 6.640 222,646 -0.11(-1.63%)
Jun 21, 2023 6.060 7.000 5.981 6.750 303,476 +0.61(+9.93%)
Jun 20, 2023 6.170 6.190 5.700 6.140 89,700 -0.05(-0.81%)
Jun 16, 2023 5.980 6.348 5.650 6.190 116,201 +0.28(+4.74%)
Jun 15, 2023 6.330 6.600 5.900 5.910 145,128 -0.47(-7.37%)
Jun 14, 2023 6.250 6.750 6.180 6.380 170,712 +0.15(+2.41%)
Jun 13, 2023 6.150 6.500 5.920 6.230 333,223 +0.47(+8.16%)
Jun 12, 2023 5.430 5.850 5.350 5.760 604,188 +0.43(+8.07%)
Jun 09, 2023 5.680 5.880 5.290 5.330 149,518 -0.24(-4.31%)
Jun 08, 2023 5.360 5.889 5.350 5.570 227,712 +0.10(+1.83%)
Jun 07, 2023 5.510 5.990 5.290 5.470 222,493 -0.02(-0.36%)
Jun 06, 2023 5.090 5.780 4.980 5.490 354,346 +0.50(+10.02%)
Jun 05, 2023 4.880 5.119 4.850 4.990 375,565 -0.01(-0.20%)
Jun 02, 2023 4.840 5.070 4.805 5.000 281,962 +0.21(+4.38%)
Jun 01, 2023 4.630 4.920 4.591 4.790 490,937 +0.05(+1.05%)
May 31, 2023 4.560 5.120 4.480 4.740 508,323 +0.09(+1.94%)
May 30, 2023 4.710 4.748 4.280 4.650 369,208 +0.10(+2.20%)
May 26, 2023 4.350 4.720 4.250 4.550 176,877 +0.20(+4.60%)
May 25, 2023 3.970 4.473 3.960 4.350 407,616 +0.43(+10.97%)
May 24, 2023 4.780 4.880 3.710 3.920 436,749 -0.98(-20.00%)
May 23, 2023 4.010 4.930 3.870 4.900 475,289 +0.89(+22.19%)
May 22, 2023 3.590 4.210 3.590 4.010 505,146 +0.44(+12.32%)
May 19, 2023 3.800 4.149 3.470 3.570 641,846 +0.07(+2.00%)
May 18, 2023 3.610 3.739 3.500 3.500 147,467 +0.00(+0.00%)
May 17, 2023 3.590 3.620 3.470 3.500 124,465 +0.03(+0.86%)
May 16, 2023 3.610 3.610 3.460 3.470 16,174 -0.03(-0.86%)
May 15, 2023 3.610 3.665 3.340 3.500 64,480 +0.00(+0.00%)
May 12, 2023 3.530 3.659 3.419 3.500 272,148 +0.00(+0.00%)
May 11, 2023 3.680 3.800 3.400 3.500 27,340 -0.22(-5.91%)
May 10, 2023 3.830 3.830 3.650 3.720 39,729 -0.03(-0.80%)
May 09, 2023 3.800 3.830 3.700 3.750 22,780 +0.02(+0.54%)
May 08, 2023 3.800 3.899 3.660 3.730 32,508 +0.02(+0.54%)
May 05, 2023 3.880 3.988 3.710 3.710 72,574 -0.12(-3.13%)
May 04, 2023 3.780 3.850 3.710 3.830 18,106 +0.07(+1.99%)
May 03, 2023 3.820 3.820 3.620 3.755 4,465 +0.06(+1.49%)
May 02, 2023 3.890 3.890 3.700 3.700 9,074 -0.05(-1.33%)
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.