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

Bitwise Crypto Industry Innovators ETF (NY: BITQ )

12.22 +0.04 (+0.33%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 22, 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 9.759 10.04 9.759 9.907 86,117 +0.17(+1.72%)
Jul 28, 2023 9.513 9.833 9.513 9.739 85,349 +0.27(+2.81%)
Jul 27, 2023 10.17 10.18 9.384 9.473 120,551 -0.44(-4.47%)
Jul 26, 2023 9.729 9.966 9.631 9.917 85,621 +0.22(+2.24%)
Jul 25, 2023 9.739 10.04 9.673 9.700 191,384 +0.10(+1.03%)
Jul 24, 2023 9.621 9.759 9.404 9.601 136,957 -0.28(-2.79%)
Jul 21, 2023 9.996 10.04 9.532 9.877 176,740 -0.03(-0.30%)
Jul 20, 2023 10.30 10.53 9.838 9.907 256,146 -0.54(-5.19%)
Jul 19, 2023 10.18 10.50 10.14 10.45 167,254 +0.38(+3.82%)
Jul 18, 2023 10.15 10.28 9.917 10.06 190,573 -0.19(-1.83%)
Jul 17, 2023 10.50 10.81 10.17 10.25 131,851 -0.24(-2.26%)
Jul 14, 2023 10.96 11.18 10.26 10.49 246,598 -0.53(-4.83%)
Jul 13, 2023 9.779 11.11 9.779 11.02 415,103 +1.29(+13.27%)
Jul 12, 2023 9.986 10.08 9.611 9.729 322,137 -0.09(-0.90%)
Jul 11, 2023 9.611 9.838 9.424 9.818 264,730 +0.22(+2.26%)
Jul 10, 2023 9.128 9.601 8.823 9.601 154,485 +0.50(+5.53%)
Jul 07, 2023 8.566 9.307 8.566 9.099 189,085 +0.44(+5.13%)
Jul 06, 2023 8.832 8.832 8.282 8.655 137,120 -0.10(-1.13%)
Jul 05, 2023 8.487 8.851 8.310 8.754 259,552 +0.10(+1.14%)
Jul 03, 2023 8.054 8.675 8.014 8.655 140,299 +0.72(+9.07%)
Jun 30, 2023 8.093 8.162 7.659 7.935 170,651 +0.06(+0.75%)
Jun 29, 2023 7.817 8.019 7.709 7.876 176,424 +0.24(+3.10%)
Jun 28, 2023 7.541 7.814 7.447 7.640 76,563 +0.00(+0.00%)
Jun 27, 2023 7.265 7.689 7.265 7.640 66,497 +0.42(+5.87%)
Jun 26, 2023 7.551 7.699 7.157 7.216 63,312 -0.34(-4.44%)
Jun 23, 2023 7.452 7.748 7.048 7.551 67,459 +0.16(+2.13%)
Jun 22, 2023 7.551 7.551 7.147 7.393 83,378 -0.08(-1.06%)
Jun 21, 2023 7.393 7.649 7.324 7.472 154,155 +0.23(+3.13%)
Jun 20, 2023 6.841 7.260 6.772 7.245 169,385 +0.47(+6.99%)
Jun 16, 2023 6.713 6.802 6.555 6.772 94,448 +0.15(+2.23%)
Jun 15, 2023 6.516 6.683 6.437 6.624 128,631 -0.07(-1.03%)
Jun 14, 2023 6.802 6.802 6.605 6.693 76,117 +0.04(+0.59%)
Jun 13, 2023 6.634 6.725 6.565 6.654 66,554 +0.11(+1.66%)
Jun 12, 2023 6.407 6.585 6.398 6.545 54,245 +0.06(+0.91%)
Jun 09, 2023 6.723 6.762 6.467 6.486 61,710 -0.18(-2.66%)
Jun 08, 2023 6.595 6.748 6.565 6.664 27,497 +0.06(+0.90%)
Jun 07, 2023 6.841 6.930 6.565 6.605 46,479 -0.20(-2.90%)
Jun 06, 2023 6.526 6.812 6.398 6.802 96,250 +0.13(+1.92%)
Jun 05, 2023 6.950 7.009 6.654 6.674 78,717 -0.37(-5.31%)
Jun 02, 2023 7.176 7.176 6.910 7.048 32,337 -0.02(-0.28%)
Jun 01, 2023 6.959 7.147 6.846 7.068 52,002 +0.11(+1.56%)
May 31, 2023 6.821 6.959 6.674 6.959 58,738 -0.04(-0.56%)
May 30, 2023 6.871 7.068 6.853 6.999 86,583 +0.48(+7.41%)
May 26, 2023 6.644 6.802 6.516 6.516 84,890 -0.13(-1.93%)
May 25, 2023 6.802 6.831 6.467 6.644 67,594 -0.05(-0.74%)
May 24, 2023 6.614 6.752 6.437 6.693 125,414 +0.01(+0.15%)
May 23, 2023 6.861 7.009 6.585 6.683 117,746 -0.14(-2.02%)
May 22, 2023 6.605 6.870 6.575 6.821 72,526 +0.18(+2.67%)
May 19, 2023 6.614 6.674 6.477 6.644 67,571 +0.04(+0.60%)
May 18, 2023 6.624 6.861 6.588 6.605 35,419 -0.12(-1.76%)
May 17, 2023 6.378 6.743 6.289 6.723 52,493 +0.37(+5.82%)
May 16, 2023 6.254 6.368 6.220 6.353 34,691 +0.12(+1.97%)
May 15, 2023 6.003 6.299 5.993 6.230 74,089 +0.33(+5.51%)
May 12, 2023 6.033 6.122 5.855 5.905 52,731 -0.15(-2.44%)
May 11, 2023 6.457 6.457 6.043 6.053 79,419 -0.44(-6.83%)
May 10, 2023 6.358 6.683 6.348 6.496 90,682 +0.24(+3.78%)
May 09, 2023 6.141 6.299 6.112 6.260 38,521 +0.09(+1.44%)
May 08, 2023 6.230 6.288 6.092 6.171 61,955 -0.29(-4.43%)
May 05, 2023 6.240 6.457 6.171 6.457 95,591 +0.35(+5.65%)
May 04, 2023 6.131 6.231 6.072 6.112 174,530 +0.06(+0.98%)
May 03, 2023 6.181 6.200 6.033 6.053 63,461 -0.14(-2.23%)
May 02, 2023 5.974 6.240 5.885 6.191 231,914 +0.16(+2.61%)
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.