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 )

0.0493 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 12, 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 (%)
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%)
Aug 01, 2022 1.080 1.180 1.080 1.170 51,659 -0.02(-1.68%)
Jul 29, 2022 1.150 1.190 1.070 1.190 50,439 +0.10(+9.17%)
Jul 28, 2022 1.200 1.206 1.030 1.090 63,434 +0.03(+2.83%)
Jul 27, 2022 1.090 1.090 1.010 1.060 56,173 +0.01(+0.95%)
Jul 26, 2022 1.040 1.050 1.000 1.050 49,325 -0.02(-1.87%)
Jul 25, 2022 1.030 1.100 1.030 1.070 90,601 +0.05(+4.90%)
Jul 22, 2022 1.030 1.090 1.010 1.020 20,151 -0.02(-1.92%)
Jul 21, 2022 1.030 1.080 1.013 1.040 38,860 -0.04(-3.70%)
Jul 20, 2022 1.070 1.090 1.040 1.080 4,506 +0.02(+1.89%)
Jul 19, 2022 1.020 1.120 1.020 1.060 33,451 +0.04(+3.92%)
Jul 18, 2022 1.140 1.140 1.000 1.020 12,642 +0.00(+0.00%)
Jul 15, 2022 0.9740 1.030 0.9740 1.020 38,365 +0.02(+2.00%)
Jul 14, 2022 0.9507 1.020 0.9507 1.000 74,382 -0.04(-3.85%)
Jul 13, 2022 1.030 1.070 1.010 1.040 33,497 -0.03(-2.80%)
Jul 12, 2022 1.070 1.070 1.060 1.070 38,077 +0.00(+0.01%)
Jul 11, 2022 1.070 1.070 1.060 1.070 3,135 -0.03(-2.74%)
Jul 08, 2022 1.170 1.170 1.100 1.100 11,842 -0.05(-4.35%)
Jul 07, 2022 1.110 1.150 1.090 1.150 14,413 +0.10(+9.52%)
Jul 06, 2022 1.080 1.080 1.045 1.050 11,162 -0.02(-1.87%)
Jul 05, 2022 0.9900 1.070 0.9200 1.070 35,370 +0.10(+10.31%)
Jul 01, 2022 1.000 1.000 0.9500 0.9700 30,809 -0.04(-3.96%)
Jun 30, 2022 0.9500 1.010 0.9500 1.010 84,808 +0.04(+4.12%)
Jun 29, 2022 1.000 1.000 0.9500 0.9700 122,692 -0.03(-3.00%)
Jun 28, 2022 1.060 1.067 0.9504 1.000 109,910 -0.01(-0.99%)
Jun 27, 2022 1.070 1.130 1.010 1.010 61,205 -0.00(-0.49%)
Jun 24, 2022 1.110 1.140 1.015 1.015 80,875 -0.07(-6.02%)
Jun 23, 2022 1.110 1.140 1.070 1.080 63,006 +0.00(+0.00%)
Jun 22, 2022 1.140 1.230 1.080 1.080 99,250 -0.12(-10.00%)
Jun 21, 2022 1.260 1.280 1.180 1.200 29,778 -0.09(-6.98%)
Jun 17, 2022 1.410 1.410 1.080 1.290 44,757 +0.12(+10.26%)
Jun 16, 2022 1.150 1.170 1.115 1.170 38,678 -0.03(-2.50%)
Jun 15, 2022 1.090 1.200 1.080 1.200 60,757 +0.10(+9.09%)
Jun 14, 2022 1.200 1.200 1.060 1.100 30,356 -0.00(-0.45%)
Jun 13, 2022 1.200 1.290 1.080 1.105 231,810 -0.20(-15.00%)
Jun 10, 2022 1.290 1.320 1.240 1.300 79,553 -0.01(-0.76%)
Jun 09, 2022 1.370 1.380 1.310 1.310 11,500 -0.11(-7.75%)
Jun 08, 2022 1.460 1.460 1.390 1.420 32,667 -0.01(-0.70%)
Jun 07, 2022 1.450 1.450 1.350 1.430 79,333 +0.00(+0.00%)
Jun 06, 2022 1.440 1.570 1.430 1.430 45,366 -0.01(-0.69%)
Jun 03, 2022 1.570 1.670 1.401 1.440 96,453 -0.05(-3.36%)
Jun 02, 2022 1.480 1.600 1.430 1.490 310,343 +0.08(+5.67%)
Jun 01, 2022 1.580 1.590 1.400 1.410 107,920 +0.00(+0.00%)
May 31, 2022 1.510 1.540 1.400 1.410 109,500 -0.03(-2.08%)
May 27, 2022 1.520 1.520 1.390 1.440 92,067 +0.01(+0.70%)
May 26, 2022 1.500 1.540 1.410 1.430 45,122 +0.05(+3.62%)
May 25, 2022 1.380 1.430 1.320 1.380 54,796 +0.04(+2.99%)
May 24, 2022 1.340 1.390 1.290 1.340 95,331 -0.00(-0.01%)
May 23, 2022 1.350 1.360 1.280 1.340 101,180 +0.07(+5.51%)
May 20, 2022 1.390 1.390 1.220 1.270 96,642 -0.03(-2.31%)
May 19, 2022 1.280 1.350 1.200 1.300 55,235 +0.09(+7.44%)
May 18, 2022 1.340 1.380 1.200 1.210 59,617 -0.05(-3.97%)
May 17, 2022 1.330 1.350 1.200 1.260 61,916 +0.03(+2.44%)
May 16, 2022 1.350 1.350 1.180 1.230 60,078 -0.05(-3.91%)
May 13, 2022 1.210 1.350 1.160 1.280 66,028 +0.07(+5.79%)
May 12, 2022 1.130 1.290 1.130 1.210 46,835 +0.02(+1.68%)
May 11, 2022 1.190 1.280 1.150 1.190 38,807 +0.04(+3.79%)
May 10, 2022 1.320 1.320 1.130 1.147 85,842 -0.09(-7.54%)
May 09, 2022 1.300 1.370 1.220 1.240 71,960 -0.14(-10.14%)
May 06, 2022 1.380 1.410 1.290 1.380 72,405 +0.08(+6.15%)
May 05, 2022 1.450 1.470 1.300 1.300 99,292 -0.17(-11.56%)
May 04, 2022 1.480 1.510 1.360 1.470 83,304 +0.01(+0.68%)
May 03, 2022 1.410 1.511 1.405 1.460 88,169 -0.01(-0.68%)
May 02, 2022 1.440 1.510 1.380 1.470 37,928 +0.04(+2.80%)
Apr 29, 2022 1.500 1.500 1.390 1.430 30,300 -0.03(-2.05%)
Apr 28, 2022 1.460 1.460 1.350 1.460 134,593 +0.07(+5.04%)
Apr 27, 2022 1.450 1.530 1.375 1.390 26,653 -0.03(-2.11%)
Apr 26, 2022 1.550 1.557 1.400 1.420 166,320 -0.09(-5.96%)
Apr 25, 2022 1.400 1.510 1.390 1.510 31,617 +0.01(+0.67%)
Apr 22, 2022 1.540 1.540 1.400 1.500 22,968 -0.03(-1.96%)
Apr 21, 2022 1.500 1.600 1.460 1.530 45,624 -0.06(-3.77%)
Apr 20, 2022 1.600 1.630 1.550 1.590 102,220 +0.02(+1.27%)
Apr 19, 2022 1.480 1.590 1.390 1.570 273,627 +0.11(+7.53%)
Apr 18, 2022 1.480 1.480 1.410 1.460 11,941 -0.02(-1.35%)
Apr 14, 2022 1.500 1.500 1.450 1.480 33,719 -0.03(-1.99%)
Apr 13, 2022 1.462 1.530 1.462 1.510 27,695 +0.03(+2.03%)
Apr 12, 2022 1.590 1.590 1.430 1.480 4,327 +0.03(+2.07%)
Apr 11, 2022 1.610 1.610 1.380 1.450 32,309 -0.04(-2.68%)
Apr 08, 2022 1.390 1.590 1.390 1.490 38,201 +0.02(+1.36%)
Apr 07, 2022 1.550 1.550 1.400 1.470 15,031 -0.14(-8.70%)
Apr 06, 2022 1.480 1.610 1.360 1.610 74,624 +0.09(+5.57%)
Apr 05, 2022 1.530 1.600 1.490 1.525 6,153 -0.04(-2.24%)
Apr 04, 2022 1.530 1.580 1.510 1.560 24,114 -0.02(-1.27%)
Apr 01, 2022 1.620 1.620 1.520 1.580 22,567 +0.04(+2.60%)
Mar 31, 2022 1.515 1.553 1.515 1.540 30,317 +0.00(+0.00%)
Mar 30, 2022 1.590 1.590 1.500 1.540 21,546 -0.04(-2.53%)
Mar 29, 2022 1.520 1.610 1.520 1.580 20,582 +0.03(+1.95%)
Mar 28, 2022 1.551 1.580 1.530 1.550 19,443 -0.08(-4.92%)
Mar 25, 2022 1.520 1.630 1.480 1.630 62,674 +0.08(+5.16%)
Mar 24, 2022 1.540 1.590 1.512 1.550 24,291 +0.02(+1.19%)
Mar 23, 2022 1.500 1.540 1.500 1.532 15,630 +0.03(+2.12%)
Mar 22, 2022 1.650 1.650 1.410 1.500 414,534 +0.05(+3.45%)
Mar 21, 2022 1.600 1.680 1.430 1.450 432,302 -0.11(-7.05%)
Mar 18, 2022 1.630 1.630 1.540 1.560 78,118 +0.01(+0.65%)
Mar 17, 2022 1.450 1.579 1.370 1.550 152,033 +0.19(+13.97%)
Mar 16, 2022 1.360 1.400 1.335 1.360 52,636 +0.05(+3.82%)
Mar 15, 2022 1.270 1.340 1.270 1.310 4,159 +0.01(+0.77%)
Mar 14, 2022 1.330 1.363 1.270 1.300 14,583 -0.03(-2.26%)
Mar 11, 2022 1.400 1.450 1.330 1.330 47,582 -0.05(-3.71%)
Mar 10, 2022 1.329 1.390 1.320 1.381 26,087 +0.05(+3.85%)
Mar 09, 2022 1.298 1.400 1.298 1.330 58,525 +0.06(+4.73%)
Mar 08, 2022 1.150 1.320 1.150 1.270 63,657 +0.07(+5.83%)
Mar 07, 2022 1.190 1.238 1.080 1.200 21,753 +0.00(+0.00%)
Mar 04, 2022 1.150 1.290 1.140 1.200 39,646 +0.03(+2.56%)
Mar 03, 2022 1.210 1.250 1.130 1.170 43,631 -0.02(-1.68%)
Mar 02, 2022 1.180 1.250 1.150 1.190 59,570 -0.04(-3.25%)
Mar 01, 2022 1.050 1.230 1.050 1.230 93,978 +0.12(+10.81%)
Feb 28, 2022 1.080 1.120 1.060 1.110 19,941 +0.00(+0.00%)
Feb 25, 2022 1.139 1.175 1.110 1.110 70,923 -0.01(-0.89%)
Feb 24, 2022 1.100 1.120 1.060 1.120 45,894 +0.02(+1.82%)
Feb 23, 2022 1.140 1.150 1.050 1.100 26,483 +0.03(+2.80%)
Feb 22, 2022 1.100 1.120 1.050 1.070 76,371 -0.07(-6.14%)
Feb 18, 2022 1.140 0 -0.02(-1.72%)
Feb 17, 2022 1.280 1.280 1.135 1.160 140,614 -0.08(-6.45%)
Feb 16, 2022 1.190 1.250 1.150 1.240 338,648 +0.14(+12.73%)
Feb 15, 2022 1.050 1.120 1.050 1.100 7,514 +0.05(+4.76%)
Feb 14, 2022 1.190 1.190 1.050 1.050 46,156 -0.02(-2.33%)
Feb 11, 2022 1.110 1.150 1.050 1.075 56,646 -0.02(-1.38%)
Feb 10, 2022 1.110 1.160 1.040 1.090 90,858 -0.04(-3.54%)
Feb 09, 2022 1.083 1.144 1.060 1.130 82,719 +0.06(+5.61%)
Feb 08, 2022 1.060 1.090 1.020 1.070 41,476 +0.01(+0.94%)
Feb 07, 2022 1.000 1.060 0.9999 1.060 39,995 +0.06(+6.01%)
Feb 04, 2022 0.9925 1.030 0.9700 0.9999 41,146 -0.00(-0.02%)
Feb 03, 2022 1.000 0.9700 1.000 24,110 -0.02(-1.95%)
Feb 02, 2022 1.040 1.100 1.020 1.020 97,789 -0.05(-4.67%)
Feb 01, 2022 1.050 1.090 1.020 1.070 97,040 +0.05(+4.90%)
Jan 31, 2022 0.9501 1.020 452,459 +0.07(+7.37%)
Jan 28, 2022 0.9200 0.9900 0.9000 0.9500 102,091 +0.00(+0.00%)
Jan 27, 2022 0.9500 0.9900 0.9100 0.9500 200,992 -0.06(-5.94%)
Jan 26, 2022 1.000 1.070 0.9700 1.010 133,926 +0.02(+1.51%)
Jan 25, 2022 1.010 1.040 0.9180 0.9950 240,175 -0.06(-5.24%)
Jan 24, 2022 1.050 1.060 0.8800 1.050 374,662 -0.02(-1.87%)
Jan 21, 2022 1.120 1.125 1.030 1.070 326,797 -0.05(-4.46%)
Jan 20, 2022 1.190 1.193 1.090 1.120 154,357 +0.01(+0.90%)
Jan 19, 2022 1.250 1.250 1.110 1.110 346,866 -0.13(-10.48%)
Jan 18, 2022 1.320 1.320 1.190 1.240 155,646 -0.06(-4.62%)
Jan 14, 2022 1.300 0 +0.00(+0.00%)
Jan 13, 2022 1.370 1.440 1.260 1.300 53,326 -0.08(-5.74%)
Jan 12, 2022 1.370 1.450 1.330 1.379 82,335 +0.02(+1.41%)
Jan 11, 2022 1.480 1.480 1.294 1.360 63,526 +0.05(+3.81%)
Jan 10, 2022 1.490 1.490 1.195 1.310 189,010 -0.10(-7.09%)
Jan 07, 2022 1.440 1.480 1.380 1.410 35,047 +0.01(+0.71%)
Jan 06, 2022 1.320 1.450 1.320 1.400 125,263 +0.01(+0.72%)
Jan 05, 2022 1.470 1.500 1.310 1.390 111,616 -0.02(-1.42%)
Jan 04, 2022 1.550 1.570 1.410 1.410 78,179 -0.11(-7.24%)
Jan 03, 2022 1.430 1.531 1.430 1.520 50,773 +0.03(+2.01%)
Dec 31, 2021 1.410 1.520 1.410 1.490 58,816 +0.03(+2.05%)
Dec 30, 2021 1.380 1.500 1.380 1.460 61,788 +0.05(+3.55%)
Dec 29, 2021 1.460 1.470 1.390 1.410 198,021 -0.04(-2.76%)
Dec 28, 2021 1.530 1.540 1.450 1.450 46,595 -0.03(-2.07%)
Dec 27, 2021 1.470 1.540 1.450 1.481 53,065 -0.02(-1.29%)
Dec 23, 2021 1.470 1.560 1.440 1.500 89,977 +0.05(+3.45%)
Dec 22, 2021 1.520 1.520 1.440 1.450 151,584 -0.01(-0.68%)
Dec 21, 2021 1.520 1.545 1.450 1.460 260,240 -0.01(-0.68%)
Dec 20, 2021 1.440 1.510 1.410 1.470 68,945 +0.02(+1.38%)
Dec 17, 2021 1.450 1.520 1.390 1.450 89,789 -0.02(-1.36%)
Dec 16, 2021 1.589 1.589 1.400 1.470 43,469 -0.09(-5.77%)
Dec 15, 2021 1.380 1.570 1.360 1.560 59,559 +0.15(+10.64%)
Dec 14, 2021 1.520 1.570 1.380 1.410 155,649 -0.15(-9.62%)
Dec 13, 2021 1.530 1.640 1.510 1.560 41,247 -0.03(-1.89%)
Dec 10, 2021 1.600 1.680 1.590 1.590 43,937 +0.01(+0.63%)
Dec 09, 2021 1.680 1.680 1.580 1.580 33,868 -0.07(-4.23%)
Dec 08, 2021 1.665 1.670 1.630 1.650 24,145 -0.03(-1.79%)
Dec 07, 2021 1.610 1.720 1.600 1.680 72,200 +0.07(+4.35%)
Dec 06, 2021 1.620 1.650 1.510 1.610 88,112 -0.07(-4.17%)
Dec 03, 2021 1.700 1.700 1.610 1.680 35,504 -0.01(-0.59%)
Dec 02, 2021 1.710 1.830 1.640 1.690 67,604 -0.07(-3.98%)
Dec 01, 2021 1.850 1.880 1.700 1.760 75,740 -0.09(-4.86%)
Nov 30, 2021 1.910 1.910 1.710 1.850 65,755 +0.01(+0.54%)
Nov 29, 2021 1.920 1.920 1.820 1.840 63,566 -0.05(-2.65%)
Nov 26, 2021 1.840 1.890 1.740 1.890 33,855 +0.12(+6.78%)
Nov 24, 2021 1.800 1.860 1.765 1.770 79,065 -0.01(-0.56%)
Nov 23, 2021 1.880 1.880 1.750 1.780 77,745 -0.02(-1.11%)
Nov 22, 2021 1.920 1.920 1.780 1.800 108,775 -0.04(-2.18%)
Nov 19, 2021 1.822 1.900 1.817 1.840 49,726 -0.04(-2.12%)
Nov 18, 2021 1.910 1.890 1.810 1.880 93,119 +0.02(+1.08%)
Nov 17, 2021 1.840 1.920 1.840 1.860 54,911 +0.03(+1.64%)
Nov 16, 2021 1.880 1.880 1.740 1.830 55,637 +0.03(+1.67%)
Nov 15, 2021 1.820 1.900 1.780 1.800 77,058 -0.02(-1.10%)
Nov 12, 2021 1.790 1.890 1.690 1.820 274,924 +0.14(+8.33%)
Nov 11, 2021 1.710 1.740 1.650 1.680 162,714 +0.03(+1.82%)
Nov 10, 2021 1.700 1.610 1.650 88,493 -0.03(-1.79%)
Nov 09, 2021 1.750 1.880 1.650 1.680 86,854 -0.05(-2.89%)
Nov 08, 2021 1.700 1.770 1.600 1.730 315,283 +0.03(+1.76%)
Nov 05, 2021 1.650 1.700 1.620 1.700 42,237 +0.00(+0.00%)
Nov 04, 2021 1.830 1.830 1.590 1.700 144,621 -0.05(-2.86%)
Nov 03, 2021 1.770 1.780 1.598 1.750 145,816 +0.05(+2.94%)
Nov 02, 2021 1.780 1.790 1.640 1.700 122,048 -0.04(-2.30%)
Nov 01, 2021 1.650 1.740 1.630 1.740 284,178 +0.16(+10.13%)
Oct 29, 2021 1.620 1.620 1.500 1.580 24,625 -0.02(-1.25%)
Oct 28, 2021 1.500 1.600 1.445 1.600 44,977 +0.12(+8.11%)
Oct 27, 2021 1.480 1.490 1.420 1.480 24,021 +0.02(+1.37%)
Oct 26, 2021 1.470 1.460 24,543 +0.06(+4.29%)
Oct 25, 2021 1.340 1.450 1.340 1.400 58,788 +0.00(+0.00%)
Oct 22, 2021 1.380 1.400 1.320 1.400 76,586 +0.00(+0.00%)
Oct 21, 2021 1.440 1.460 1.400 1.400 83,895 -0.04(-2.78%)
Oct 20, 2021 1.420 1.455 1.385 1.440 95,023 -0.04(-2.70%)
Oct 19, 2021 1.450 1.480 1.390 1.480 130,341 +0.03(+2.08%)
Oct 18, 2021 1.420 1.500 1.420 1.450 97,117 -0.04(-2.70%)
Oct 15, 2021 1.470 1.500 1.450 1.490 26,359 +0.00(+0.00%)
Oct 14, 2021 1.500 1.560 1.450 1.490 42,700 -0.02(-1.32%)
Oct 13, 2021 1.490 1.520 1.440 1.510 56,621 +0.04(+2.72%)
Oct 12, 2021 1.500 1.500 1.410 1.470 162,537 -0.03(-2.00%)
Oct 11, 2021 1.500 1.500 1.450 1.500 41,583 +0.00(+0.00%)
Oct 08, 2021 1.490 1.500 1.450 1.500 67,641 -0.01(-0.66%)
Oct 07, 2021 1.480 1.530 1.450 1.510 19,087 +0.03(+2.03%)
Oct 06, 2021 1.500 1.522 1.450 1.480 84,946 -0.05(-3.27%)
Oct 05, 2021 1.550 1.590 1.505 1.530 215,014 -0.05(-3.06%)
Oct 04, 2021 1.580 1.610 1.540 1.578 77,900 -0.02(-1.36%)
Oct 01, 2021 1.560 1.660 1.550 1.600 63,526 +0.03(+1.91%)
Sep 30, 2021 1.560 1.600 1.560 1.570 27,893 -0.03(-1.88%)
Sep 29, 2021 1.610 1.630 1.580 1.600 39,793 -0.03(-1.84%)
Sep 28, 2021 1.600 1.650 1.560 1.630 114,567 -0.01(-0.61%)
Sep 27, 2021 1.560 1.690 1.560 1.640 73,368 +0.02(+1.23%)
Sep 24, 2021 1.650 1.650 1.570 1.620 33,906 +0.00(+0.00%)
Sep 23, 2021 1.650 1.665 1.600 1.620 94,418 -0.01(-0.61%)
Sep 22, 2021 1.550 1.690 1.550 1.630 30,828 +0.07(+4.82%)
Sep 21, 2021 1.590 1.590 1.550 1.555 93,708 -0.03(-1.58%)
Sep 20, 2021 1.620 1.650 1.540 1.580 106,721 -0.11(-6.50%)
Sep 17, 2021 1.570 1.690 1.570 1.690 25,954 +0.11(+6.96%)
Sep 16, 2021 1.620 1.640 1.540 1.580 63,801 -0.02(-1.26%)
Sep 15, 2021 1.700 1.740 1.600 1.600 42,665 -0.05(-3.03%)
Sep 14, 2021 1.730 1.750 1.650 1.650 44,644 -0.04(-2.37%)
Sep 13, 2021 1.720 1.750 1.650 1.690 35,610 -0.08(-4.52%)
Sep 10, 2021 1.730 1.810 1.730 1.770 54,358 +0.09(+5.36%)
Sep 09, 2021 1.660 1.750 1.620 1.680 106,639 +0.02(+1.20%)
Sep 08, 2021 1.670 1.730 1.650 1.660 69,067 -0.02(-1.19%)
Sep 07, 2021 1.690 1.840 1.680 1.680 97,564 -0.08(-4.55%)
Sep 03, 2021 1.760 1.820 1.640 1.760 100,753 -0.04(-2.22%)
Sep 02, 2021 1.770 1.830 1.750 1.800 106,232 +0.08(+4.65%)
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.