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

Houston Natural Resources Corp (OP: HNRC )

0.0170 +0.0005 (+3.03%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 17, 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 29, 2022 0.5299 0.5300 0.4520 0.4520 541,125 -0.08(-14.70%)
Jul 28, 2022 0.5260 0.5990 0.4501 0.5299 1,274,025 +0.03(+7.05%)
Jul 27, 2022 0.4350 0.5868 0.4300 0.4950 1,658,184 +0.07(+16.47%)
Jul 26, 2022 0.2770 0.4250 0.2600 0.4250 1,042,197 +0.15(+52.33%)
Jul 25, 2022 0.2140 0.4400 0.2010 0.2790 1,827,174 +0.07(+30.37%)
Jul 22, 2022 0.2000 0.2170 0.1951 0.2140 229,666 +0.01(+7.00%)
Jul 21, 2022 0.1900 0.2000 0.1800 0.2000 161,666 +0.00(+0.00%)
Jul 20, 2022 0.1950 0.2100 0.1901 0.2000 80,277 +0.00(+0.00%)
Jul 19, 2022 0.1630 0.2000 0.1630 0.2000 97,877 +0.02(+11.11%)
Jul 18, 2022 0.2100 0.2100 0.1800 0.1800 139,270 -0.03(-14.29%)
Jul 15, 2022 0.2100 0.2100 0.1950 0.2100 22,088 +0.00(+0.00%)
Jul 14, 2022 0.2100 0.2100 0.2005 0.2100 1,207 +0.00(+1.11%)
Jul 13, 2022 0.2000 0.2100 0.1910 0.2077 65,251 +0.01(+6.51%)
Jul 12, 2022 0.1950 0.2099 0.1902 0.1950 50,495 +0.00(+0.00%)
Jul 11, 2022 0.2000 0.2125 0.1901 0.1950 43,700 +0.00(+0.00%)
Jul 08, 2022 0.2400 0.2400 0.1860 0.1950 70,385 -0.01(-7.14%)
Jul 07, 2022 0.2450 0.2450 0.2000 0.2100 152,729 -0.03(-12.50%)
Jul 06, 2022 0.1650 0.3000 0.1650 0.2400 894,843 +0.08(+50.00%)
Jul 05, 2022 0.1560 0.1600 0.1560 0.1600 13,450 -0.01(-3.03%)
Jul 01, 2022 0.1520 0.1675 0.1520 0.1650 34,447 -0.01(-2.94%)
Jun 30, 2022 0.1595 0.1700 0.1563 0.1700 53,253 +0.01(+3.66%)
Jun 29, 2022 0.1635 0.1650 0.1510 0.1640 51,913 -0.01(-3.53%)
Jun 28, 2022 0.1710 0.1710 0.1670 0.1700 5,200 -0.01(-5.56%)
Jun 27, 2022 0.1700 0.1800 0.1600 0.1800 37,351 +0.01(+5.88%)
Jun 24, 2022 0.1550 0.1705 0.1550 0.1700 13,016 +0.01(+4.29%)
Jun 23, 2022 0.1745 0.1745 0.1600 0.1630 29,600 -0.01(-4.12%)
Jun 22, 2022 0.2000 0.2000 0.1555 0.1700 52,329 -0.01(-5.50%)
Jun 21, 2022 0.1700 0.1799 0.1626 0.1799 50,750 +0.01(+5.82%)
Jun 17, 2022 0.1900 0.1900 0.1700 0.1700 73,814 -0.02(-10.53%)
Jun 16, 2022 0.1970 0.2097 0.1825 0.1900 50,985 -0.02(-9.52%)
Jun 15, 2022 0.2100 0.2155 0.1785 0.2100 88,662 +0.00(+0.00%)
Jun 14, 2022 0.2058 0.2100 0.2000 0.2100 16,980 +0.00(+0.00%)
Jun 13, 2022 0.2100 0.2300 0.2010 0.2100 50,265 -0.01(-4.98%)
Jun 10, 2022 0.2300 0.2400 0.2125 0.2210 46,726 -0.02(-7.92%)
Jun 09, 2022 0.2404 0.2425 0.2400 0.2400 8,903 -0.02(-7.69%)
Jun 08, 2022 0.2300 0.2600 0.2300 0.2600 58,900 +0.03(+13.04%)
Jun 07, 2022 0.2500 0.2500 0.2055 0.2300 57,075 +0.01(+4.07%)
Jun 06, 2022 0.2450 0.2569 0.2210 0.2210 171,188 -0.04(-15.00%)
Jun 03, 2022 0.2800 0.2800 0.2400 0.2600 68,654 -0.02(-7.14%)
Jun 02, 2022 0.3007 0.3166 0.2532 0.2800 145,744 -0.01(-4.44%)
Jun 01, 2022 0.3105 0.3197 0.2900 0.2930 27,480 -0.03(-8.44%)
May 31, 2022 0.3200 0.3200 0.3002 0.3200 30,715 -0.02(-5.88%)
May 27, 2022 0.3100 0.3400 0.2825 0.3400 51,723 +0.02(+6.25%)
May 26, 2022 0.3000 0.3400 0.2935 0.3200 127,680 +0.01(+3.29%)
May 25, 2022 0.3120 0.3199 0.3002 0.3098 48,140 -0.03(-7.52%)
May 24, 2022 0.3244 0.3500 0.3200 0.3350 21,104 -0.02(-6.94%)
May 23, 2022 0.3150 0.3600 0.3021 0.3600 42,130 +0.03(+10.77%)
May 20, 2022 0.3465 0.3470 0.3110 0.3250 118,954 -0.02(-7.14%)
May 19, 2022 0.3700 0.3798 0.3420 0.3500 17,028 +0.01(+2.58%)
May 18, 2022 0.3800 0.3998 0.3412 0.3412 49,976 -0.04(-10.21%)
May 17, 2022 0.4000 0.4000 0.3300 0.3800 29,094 -0.02(-5.00%)
May 16, 2022 0.3479 0.4000 0.3479 0.4000 65,439 +0.08(+23.08%)
May 13, 2022 0.3325 0.3600 0.3200 0.3250 12,967 -0.01(-1.52%)
May 12, 2022 0.3525 0.3525 0.3100 0.3300 39,254 -0.01(-1.49%)
May 11, 2022 0.3350 0.3797 0.3102 0.3350 37,837 -0.04(-11.84%)
May 10, 2022 0.3251 0.3800 0.3153 0.3800 65,245 +0.01(+2.70%)
May 09, 2022 0.3700 0.3900 0.3250 0.3700 82,711 -0.03(-7.50%)
May 06, 2022 0.4003 0.4003 0.3721 0.4000 12,267 -0.01(-3.50%)
May 05, 2022 0.4300 0.4300 0.4000 0.4145 48,465 +0.00(+0.48%)
May 04, 2022 0.4045 0.4600 0.3950 0.4125 79,035 +0.00(+0.88%)
May 03, 2022 0.3400 0.4193 0.3400 0.4089 32,141 +0.04(+10.51%)
May 02, 2022 0.3650 0.3700 0.3300 0.3700 73,862 +0.08(+27.59%)
Apr 29, 2022 0.4870 0.4982 0.2825 0.2900 289,422 -0.22(-43.14%)
Apr 28, 2022 0.5000 0.5300 0.4600 0.5100 165,814 -0.02(-3.74%)
Apr 27, 2022 0.5500 0.5500 0.4770 0.5298 12,920 +0.02(+3.88%)
Apr 26, 2022 0.5140 0.5300 0.5000 0.5100 16,084 -0.02(-3.72%)
Apr 25, 2022 0.5500 0.5599 0.5000 0.5297 110,891 +0.02(+3.86%)
Apr 22, 2022 0.5700 0.5750 0.5100 0.5100 36,691 -0.07(-12.07%)
Apr 21, 2022 0.5600 0.5800 0.4500 0.5800 84,777 +0.01(+1.75%)
Apr 20, 2022 0.5300 0.5750 0.5200 0.5700 72,388 +0.04(+8.51%)
Apr 19, 2022 0.5600 0.5600 0.5204 0.5253 20,777 -0.01(-1.44%)
Apr 18, 2022 0.5601 0.5799 0.5201 0.5330 14,769 -0.05(-8.09%)
Apr 14, 2022 0.5900 0.5900 0.5200 0.5799 63,666 -0.01(-1.71%)
Apr 13, 2022 0.5900 0.5900 0.5600 0.5900 24,741 -0.02(-3.14%)
Apr 12, 2022 0.6101 0.6370 0.5200 0.6091 97,652 -0.01(-1.76%)
Apr 11, 2022 0.6700 0.6700 0.6000 0.6200 47,316 -0.03(-4.62%)
Apr 08, 2022 0.5200 0.6895 0.4605 0.6500 297,352 +0.09(+16.07%)
Apr 07, 2022 0.4600 0.5699 0.4600 0.5600 267,123 +0.08(+16.67%)
Apr 06, 2022 0.4800 0.4800 0.4500 0.4800 65,999 +0.00(+0.00%)
Apr 05, 2022 0.5000 0.5000 0.4400 0.4800 38,827 +0.02(+4.35%)
Apr 04, 2022 0.4800 0.5000 0.4101 0.4600 28,682 -0.01(-3.16%)
Apr 01, 2022 0.5000 0.5100 0.4700 0.4750 29,666 -0.02(-3.63%)
Mar 31, 2022 0.5400 0.5400 0.4000 0.4929 30,777 -0.04(-7.00%)
Mar 30, 2022 0.5900 0.5900 0.5200 0.5300 27,777 -0.01(-1.85%)
Mar 29, 2022 0.5700 0.6000 0.5385 0.5400 74,363 -0.03(-5.26%)
Mar 28, 2022 0.6350 0.6400 0.5500 0.5700 55,064 -0.07(-10.24%)
Mar 25, 2022 0.6400 0.6800 0.6000 0.6350 89,277 +0.04(+5.83%)
Mar 24, 2022 0.7472 0.7472 0.5651 0.6000 214,360 -0.15(-20.00%)
Mar 23, 2022 0.5300 0.7950 0.5209 0.7500 462,061 +0.21(+38.89%)
Mar 22, 2022 0.5150 0.5400 0.4700 0.5400 120,309 +0.02(+3.85%)
Mar 21, 2022 0.4800 0.5300 0.4750 0.5200 85,453 +0.03(+7.11%)
Mar 18, 2022 0.4856 0.4856 0.3710 0.4855 74,144 +0.03(+6.70%)
Mar 17, 2022 0.3999 0.4900 0.3800 0.4550 67,447 +0.07(+19.71%)
Mar 16, 2022 0.3950 0.3950 0.3801 0.3801 2,949 -0.01(-3.16%)
Mar 15, 2022 0.3805 0.4200 0.3700 0.3925 59,214 -0.02(-4.27%)
Mar 14, 2022 0.4100 0.4500 0.4000 0.4100 22,845 -0.04(-8.89%)
Mar 11, 2022 0.5000 0.5200 0.4200 0.4500 80,731 -0.08(-15.49%)
Mar 10, 2022 0.4600 0.6150 0.4100 0.5325 242,777 +0.08(+17.06%)
Mar 09, 2022 0.4550 0.4600 0.3713 0.4549 193,330 +0.00(+1.09%)
Mar 08, 2022 0.3425 0.4500 0.3300 0.4500 206,961 +0.10(+28.57%)
Mar 07, 2022 0.3300 0.3900 0.3100 0.3500 136,590 -0.01(-2.78%)
Mar 04, 2022 0.3000 0.4050 0.3000 0.3600 169,475 +0.03(+9.09%)
Mar 03, 2022 0.3001 0.3900 0.3000 0.3300 61,216 +0.00(+1.04%)
Mar 02, 2022 0.3400 0.3500 0.3000 0.3266 48,368 -0.01(-3.94%)
Mar 01, 2022 0.3400 0.3500 0.3286 0.3400 20,110 -0.03(-9.33%)
Feb 28, 2022 0.3500 0.4000 0.3500 0.3750 15,260 +0.02(+4.17%)
Feb 25, 2022 0.3600 0.3600 0.3500 0.3600 32,360 -0.04(-10.00%)
Feb 24, 2022 0.3700 0.4000 0.3500 0.4000 49,359 -0.01(-2.44%)
Feb 23, 2022 0.3600 0.4100 0.3525 0.4100 46,191 +0.01(+2.63%)
Feb 22, 2022 0.3500 0.4300 0.3499 0.3995 28,227 +0.02(+5.13%)
Feb 18, 2022 0.3800 0 -0.08(-17.21%)
Feb 17, 2022 0.4000 0.4590 0.3600 0.4590 71,724 +0.05(+11.95%)
Feb 16, 2022 0.4000 0.4300 0.3800 0.4100 31,405 -0.03(-6.82%)
Feb 15, 2022 0.3350 0.4890 0.3350 0.4400 55,449 +0.04(+10.00%)
Feb 14, 2022 0.4498 0.4500 0.4000 0.4000 13,525 -0.09(-18.37%)
Feb 10, 2022 0.4900 26 +0.09(+22.50%)
Feb 09, 2022 0.4900 0.4900 0.4000 0.4000 10,530 -0.09(-18.37%)
Feb 08, 2022 0.4900 0.4900 0.3800 0.4900 11,394 +0.13(+36.07%)
Feb 07, 2022 0.4100 0.4900 0.3601 0.3601 28,470 -0.13(-26.51%)
Feb 04, 2022 0.4899 0.4900 0.4001 0.4900 20,640 +0.06(+13.69%)
Feb 03, 2022 0.4341 0.4310 0.4310 30,954 -0.06(-11.99%)
Feb 02, 2022 0.4897 0.4897 0.4897 0.4897 130 +0.04(+8.56%)
Feb 01, 2022 0.4520 0.4900 0.4400 0.4511 19,999 -0.04(-7.94%)
Jan 31, 2022 0.5700 0.5700 0.4443 0.4900 11,369 -0.02(-4.48%)
Jan 28, 2022 0.5500 0.5800 0.4275 0.5130 34,777 -0.04(-6.73%)
Jan 27, 2022 0.5000 0.5700 0.4900 0.5500 67,593 +0.06(+12.24%)
Jan 26, 2022 0.5099 0.5100 0.4040 0.4900 18,672 +0.09(+21.29%)
Jan 25, 2022 0.5200 0.5600 0.4040 0.4040 8,650 -0.12(-22.31%)
Jan 24, 2022 0.5500 0.5600 0.4933 0.5200 15,935 -0.04(-7.14%)
Jan 21, 2022 0.4021 0.5600 0.4021 0.5600 4,410 -0.01(-1.75%)
Jan 20, 2022 0.5699 0.5700 0.5400 0.5700 7,492 +0.02(+3.64%)
Jan 19, 2022 0.5550 0.5700 0.5500 0.5500 16,500 +0.05(+10.00%)
Jan 18, 2022 0.5250 0.5700 0.4998 0.5000 4,355 -0.07(-12.28%)
Jan 14, 2022 0.5700 0 +0.09(+18.77%)
Jan 13, 2022 0.5500 0.5500 0.3097 0.4799 25,751 -0.09(-15.81%)
Jan 12, 2022 0.5600 0.5800 0.4500 0.5700 20,224 -0.01(-1.72%)
Jan 11, 2022 0.3625 0.5800 0.3475 0.5800 27,880 +0.09(+18.85%)
Jan 10, 2022 0.5400 0.5400 0.1568 0.4880 31,757 -0.05(-9.63%)
Jan 07, 2022 0.5402 0.5402 0.5400 0.5400 6,125 -0.04(-6.90%)
Jan 06, 2022 0.5800 0.5800 0.5800 0.5800 668 -0.03(-4.90%)
Jan 05, 2022 0.6098 0.6099 0.6098 0.6099 354 +0.03(+5.19%)
Jan 04, 2022 0.5801 0.5801 0.5400 0.5798 20,823 -0.04(-6.48%)
Jan 03, 2022 0.6200 0.6300 0.6200 0.6200 4,000 -0.03(-4.62%)
Dec 31, 2021 0.5400 0.6500 0.5400 0.6500 15,878 +0.05(+8.33%)
Dec 30, 2021 0.5550 0.6000 0.5400 0.6000 25,843 +0.02(+2.86%)
Dec 29, 2021 0.6300 0.6500 0.5833 0.5833 6,064 -0.03(-4.38%)
Dec 28, 2021 0.6150 0.6150 0.5550 0.6100 15,652 -0.01(-1.61%)
Dec 27, 2021 0.6500 0.6500 0.6101 0.6200 1,504 -0.02(-3.13%)
Dec 23, 2021 0.6500 0.6500 0.6200 0.6400 5,666 -0.01(-1.54%)
Dec 22, 2021 0.6398 0.6500 0.6301 0.6500 6,933 +0.04(+5.69%)
Dec 21, 2021 0.6100 0.6499 0.6000 0.6150 7,234 -0.01(-0.81%)
Dec 20, 2021 0.6200 0.6200 0.6199 0.6200 3,087 -0.00(-0.78%)
Dec 17, 2021 0.6000 0.6500 0.5900 0.6249 11,777 +0.03(+4.20%)
Dec 16, 2021 0.6500 0.6500 0.5997 0.5997 7,997 -0.05(-7.74%)
Dec 15, 2021 0.6100 0.6500 0.6050 0.6500 14,327 +0.05(+8.39%)
Dec 14, 2021 0.5801 0.5997 0.5400 0.5997 20,314 -0.04(-6.30%)
Dec 13, 2021 0.7000 0.7000 0.5901 0.6400 22,777 -0.01(-1.54%)
Dec 10, 2021 0.6500 0.7800 0.5700 0.6500 18,067 -0.14(-17.72%)
Dec 09, 2021 0.7502 0.7900 0.7499 0.7900 1,777 -0.01(-1.25%)
Dec 08, 2021 0.7999 0.8000 0.7990 0.8000 3,733 +0.02(+2.56%)
Dec 07, 2021 0.7400 0.7900 0.7250 0.7800 12,311 +0.08(+11.43%)
Dec 06, 2021 0.7050 0.7250 0.7000 0.7000 8,801 +0.00(+0.00%)
Dec 03, 2021 0.7000 0.7100 0.6900 0.7000 20,461 +0.00(+0.00%)
Dec 02, 2021 0.6543 0.7000 0.6300 0.7000 13,336 +0.00(+0.03%)
Dec 01, 2021 0.8750 0.8750 0.6000 0.6998 39,584 -0.17(-19.97%)
Nov 30, 2021 0.8751 0.8752 0.8050 0.8744 11,777 -0.00(-0.07%)
Nov 29, 2021 0.8500 0.9900 0.8499 0.8750 8,777 +0.03(+2.94%)
Nov 26, 2021 1.080 1.080 0.7500 0.8500 26,455 -0.34(-28.57%)
Nov 24, 2021 1.130 1.190 0.8100 1.190 9,265 +0.00(+0.00%)
Nov 23, 2021 1.000 1.200 1.000 1.190 27,900 -0.01(-0.83%)
Nov 22, 2021 1.130 1.200 0.6550 1.200 42,666 +0.06(+5.26%)
Nov 19, 2021 1.150 1.200 1.080 1.140 39,666 -0.06(-5.00%)
Nov 18, 2021 1.250 1.200 1.180 1.200 57,777 +0.01(+0.84%)
Nov 17, 2021 1.130 1.200 1.110 1.190 75,633 +0.04(+3.48%)
Nov 16, 2021 1.080 1.150 0.9750 1.150 67,666 +0.00(+0.00%)
Nov 15, 2021 1.200 1.200 1.000 1.150 18,099 -0.03(-2.13%)
Nov 12, 2021 0.7500 1.200 0.7005 1.175 131,977 +0.43(+56.67%)
Nov 11, 2021 0.7000 0.7500 0.6825 0.7500 18,486 +0.05(+7.14%)
Nov 09, 2021 0.6300 0.7000 0.5875 0.7000 43,666 +0.07(+11.11%)
Nov 08, 2021 0.6425 0.6500 0.6300 0.6300 1,244 -0.02(-3.08%)
Nov 05, 2021 0.6900 0.6900 0.6400 0.6500 57,523 +0.00(+0.00%)
Nov 04, 2021 0.6500 0.6900 0.6500 0.6500 21,314 -0.04(-5.80%)
Nov 03, 2021 0.6900 0.6900 0.6900 0.6900 1,419 +0.00(+0.00%)
Nov 02, 2021 0.6999 0.6999 0.6500 0.6900 2,877 +0.00(+0.00%)
Nov 01, 2021 0.6500 0.6900 0.6500 0.6900 10,568 +0.01(+2.22%)
Oct 29, 2021 0.6502 0.6999 0.6502 0.6750 7,777 -0.02(-3.56%)
Oct 28, 2021 0.6750 0.6999 0.6500 0.6999 2,576 +0.05(+7.68%)
Oct 27, 2021 0.6900 0.7000 0.6500 0.6500 26,291 -0.04(-5.80%)
Oct 26, 2021 0.6500 0.6900 15,964 +0.07(+11.29%)
Oct 25, 2021 0.6100 0.7000 0.5265 0.6200 18,868 -0.08(-11.43%)
Oct 22, 2021 0.7100 0.7100 0.6500 0.7000 13,064 -0.01(-1.41%)
Oct 21, 2021 0.7100 0.7500 0.7100 0.7100 23,268 +0.01(+1.43%)
Oct 20, 2021 0.7200 0.7200 0.7000 0.7000 2,291 +0.00(+0.00%)
Oct 19, 2021 0.5800 0.7000 0.4000 0.7000 17,926 +0.04(+6.09%)
Oct 18, 2021 0.6600 0.6600 0.6102 0.6598 4,103 -0.02(-2.97%)
Oct 15, 2021 0.6800 0.6800 0.6451 0.6800 2,045 +0.00(+0.00%)
Oct 14, 2021 0.9677 0.9677 0.6100 0.6800 7,285 -0.07(-9.33%)
Oct 13, 2021 0.8650 0.9680 0.7500 0.7500 5,594 -0.01(-1.32%)
Oct 12, 2021 0.8198 0.8198 0.7504 0.7600 4,480 -0.06(-7.29%)
Oct 11, 2021 0.8600 0.8600 0.8198 0.8198 1,291 +0.01(+1.21%)
Oct 08, 2021 0.9500 0.9999 0.2500 0.8100 45,666 -0.19(-19.00%)
Oct 07, 2021 1.050 1.050 0.7000 1.000 37,107 -0.02(-1.96%)
Oct 06, 2021 1.080 1.100 0.8500 1.020 11,638 -0.08(-7.27%)
Oct 05, 2021 1.130 1.140 1.060 1.100 10,857 -0.04(-3.51%)
Oct 04, 2021 1.100 1.140 1.050 1.140 12,953 +0.00(+0.00%)
Oct 01, 2021 1.130 1.140 1.130 1.140 1,501 +0.01(+0.88%)
Sep 30, 2021 1.300 1.300 1.060 1.130 5,666 -0.12(-9.60%)
Sep 29, 2021 1.200 1.250 1.150 1.250 9,890 +0.03(+2.46%)
Sep 28, 2021 1.050 1.300 0.8101 1.220 14,264 -0.06(-4.69%)
Sep 27, 2021 1.250 1.300 1.250 1.280 7,149 -0.02(-1.54%)
Sep 24, 2021 1.500 1.500 0.9800 1.300 25,975 -0.17(-11.56%)
Sep 23, 2021 1.460 1.500 1.450 1.470 15,679 +0.01(+0.68%)
Sep 22, 2021 1.450 1.490 1.400 1.460 2,827 -0.03(-2.01%)
Sep 21, 2021 1.550 1.550 1.490 1.490 1,231 -0.06(-3.87%)
Sep 20, 2021 1.500 1.550 1.495 1.550 4,777 -0.05(-3.13%)
Sep 17, 2021 1.500 1.600 1.490 1.600 17,777 +0.10(+6.67%)
Sep 16, 2021 1.500 1.500 1.280 1.500 7,777 -0.08(-5.06%)
Sep 15, 2021 1.440 1.600 1.090 1.580 31,505 +0.18(+12.86%)
Sep 14, 2021 1.440 1.600 1.400 1.400 12,004 +0.00(+0.36%)
Sep 13, 2021 1.550 1.550 1.030 1.395 17,212 -0.10(-7.00%)
Sep 10, 2021 1.400 1.550 1.400 1.500 5,230 -0.05(-3.23%)
Sep 09, 2021 1.410 1.600 1.410 1.550 13,666 -0.04(-2.52%)
Sep 08, 2021 1.550 1.590 1.500 1.590 5,598 +0.04(+2.58%)
Sep 07, 2021 1.600 1.600 1.550 1.550 8,263 -0.05(-3.13%)
Sep 03, 2021 1.655 1.680 1.570 1.600 7,877 -0.08(-4.76%)
Sep 02, 2021 1.630 1.680 1.610 1.680 5,389 +0.07(+4.35%)
Sep 01, 2021 1.700 1.700 1.600 1.610 13,906 -0.07(-4.17%)
Aug 31, 2021 1.570 1.680 1.570 1.680 11,234 +0.00(+0.00%)
Aug 30, 2021 1.680 1.680 1.570 1.680 5,002 +0.00(+0.00%)
Aug 27, 2021 1.800 1.800 1.680 1.680 2,736 -0.12(-6.67%)
Aug 26, 2021 1.750 1.850 1.570 1.800 82,104 +0.05(+2.86%)
Aug 25, 2021 1.800 1.900 1.620 1.750 38,398 -0.10(-5.41%)
Aug 24, 2021 1.700 1.850 1.620 1.850 11,950 +0.15(+8.82%)
Aug 23, 2021 1.890 1.890 1.650 1.700 29,801 -0.15(-8.11%)
Aug 20, 2021 1.800 1.850 1.800 1.850 22,034 +0.15(+8.82%)
Aug 19, 2021 1.750 1.800 1.700 1.700 7,342 -0.15(-8.11%)
Aug 18, 2021 1.900 1.900 1.650 1.850 29,100 +0.10(+5.71%)
Aug 17, 2021 1.570 1.950 1.570 1.750 33,888 +0.00(+0.00%)
Aug 16, 2021 1.630 2.000 1.570 1.750 122,198 +0.12(+7.36%)
Aug 13, 2021 1.535 1.630 1.535 1.630 9,848 +0.03(+1.87%)
Aug 12, 2021 1.600 1.630 1.550 1.600 15,502 -0.08(-4.76%)
Aug 11, 2021 1.510 1.680 1.510 1.680 11,266 +0.05(+3.07%)
Aug 10, 2021 1.650 1.680 1.630 1.630 5,017 +0.00(+0.00%)
Aug 09, 2021 1.680 1.780 1.595 1.630 4,561 -0.15(-8.43%)
Aug 06, 2021 1.800 1.800 1.780 1.780 4,044 -0.02(-1.11%)
Aug 05, 2021 1.830 1.830 1.650 1.800 7,593 +0.10(+5.88%)
Aug 04, 2021 1.650 1.850 1.650 1.700 2,345 +0.12(+7.59%)
Aug 03, 2021 1.750 1.750 1.550 1.580 16,448 -0.20(-11.11%)
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.