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

(OP: CORZQ )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 23, 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, 2023 0.7500 0.7850 0.6950 0.7250 521,198 -0.05(-5.84%)
Aug 30, 2023 0.8100 0.8200 0.7300 0.7700 390,711 -0.05(-6.10%)
Aug 29, 2023 0.6900 0.8449 0.6600 0.8200 1,648,465 +0.13(+18.17%)
Aug 28, 2023 0.6900 0.7001 0.5510 0.6939 1,086,529 -0.01(-0.87%)
Aug 25, 2023 0.7145 0.7200 0.6800 0.7000 229,535 -0.03(-4.11%)
Aug 24, 2023 0.7480 0.7480 0.6700 0.7300 297,162 +0.00(+0.14%)
Aug 23, 2023 0.6900 0.7490 0.6500 0.7290 441,650 +0.05(+7.21%)
Aug 22, 2023 0.6999 0.7709 0.6120 0.6800 579,087 -0.02(-2.55%)
Aug 21, 2023 0.7100 0.7475 0.6720 0.6978 254,275 -0.01(-1.70%)
Aug 18, 2023 0.6550 0.7099 0.6000 0.7099 1,287,028 -0.02(-2.42%)
Aug 17, 2023 0.7500 0.7860 0.7005 0.7275 635,393 -0.04(-4.90%)
Aug 16, 2023 0.8500 0.8500 0.7050 0.7650 1,236,370 -0.08(-10.00%)
Aug 15, 2023 0.8500 0.8600 0.8300 0.8500 310,016 -0.01(-1.17%)
Aug 14, 2023 0.8400 0.8840 0.8300 0.8601 222,779 +0.01(+1.53%)
Aug 11, 2023 0.8510 0.9090 0.8242 0.8471 1,018,208 -0.02(-2.63%)
Aug 10, 2023 0.8900 0.9150 0.8600 0.8700 865,776 -0.03(-2.90%)
Aug 09, 2023 0.9300 0.9580 0.8810 0.8960 442,445 -0.04(-4.48%)
Aug 08, 2023 0.9000 0.9500 0.9000 0.9380 483,776 +0.03(+2.85%)
Aug 07, 2023 0.9000 0.9251 0.8510 0.9120 692,986 +0.00(+0.54%)
Aug 04, 2023 0.9000 0.9490 0.8751 0.9071 225,548 +0.03(+3.36%)
Aug 03, 2023 0.8850 0.9011 0.8400 0.8776 333,092 -0.03(-3.55%)
Aug 02, 2023 0.9500 0.9700 0.9010 0.9099 565,120 -0.03(-3.20%)
Aug 01, 2023 0.9700 0.9750 0.8898 0.9400 953,481 -0.01(-1.05%)
Jul 31, 2023 1.010 1.010 0.9350 0.9500 646,268 -0.04(-4.04%)
Jul 28, 2023 0.9439 1.090 0.9300 0.9900 2,882,685 +0.05(+4.76%)
Jul 27, 2023 0.8400 0.9999 0.8400 0.9450 1,408,100 +0.10(+12.49%)
Jul 26, 2023 0.7660 0.8680 0.7626 0.8401 629,675 +0.07(+9.30%)
Jul 25, 2023 0.7600 0.7999 0.7511 0.7686 598,615 +0.01(+1.13%)
Jul 24, 2023 0.8400 0.8400 0.7491 0.7600 1,723,533 -0.08(-9.52%)
Jul 21, 2023 0.8150 0.8750 0.8000 0.8400 1,385,145 -0.03(-3.34%)
Jul 20, 2023 0.8900 0.9340 0.8110 0.8690 572,205 -0.01(-0.82%)
Jul 19, 2023 0.8400 0.8990 0.8300 0.8762 570,230 +0.03(+3.95%)
Jul 18, 2023 0.8250 0.8700 0.8010 0.8429 607,208 +0.02(+1.86%)
Jul 17, 2023 0.9000 0.9340 0.8005 0.8275 1,735,548 -0.07(-8.05%)
Jul 14, 2023 1.010 1.030 0.8500 0.8999 2,787,190 -0.12(-11.77%)
Jul 13, 2023 1.010 1.090 0.9875 1.020 3,437,838 +0.02(+2.15%)
Jul 12, 2023 1.200 1.210 0.9312 0.9985 4,261,918 -0.12(-10.85%)
Jul 11, 2023 1.000 1.190 0.9900 1.120 3,660,519 +0.14(+14.27%)
Jul 10, 2023 0.8800 1.030 0.8600 0.9801 1,284,280 +0.08(+9.26%)
Jul 07, 2023 0.8406 0.9100 0.8106 0.8970 1,046,317 +0.06(+6.71%)
Jul 06, 2023 0.8375 0.8950 0.7850 0.8406 1,152,841 -0.00(-0.58%)
Jul 05, 2023 0.8900 0.8960 0.7900 0.8455 1,432,309 -0.04(-5.00%)
Jul 03, 2023 0.8700 0.9340 0.8115 0.8900 1,375,948 +0.04(+4.71%)
Jun 30, 2023 0.9000 0.9490 0.8001 0.8500 2,743,206 +0.02(+2.16%)
Jun 29, 2023 0.7600 0.9200 0.7600 0.8320 3,717,510 +0.09(+12.43%)
Jun 28, 2023 0.7150 0.7470 0.6620 0.7400 1,864,676 +0.03(+3.50%)
Jun 27, 2023 0.6950 0.7835 0.6676 0.7150 4,116,504 +0.02(+3.55%)
Jun 26, 2023 0.6501 0.7610 0.6351 0.6905 2,631,094 +0.00(+0.07%)
Jun 23, 2023 0.5349 0.7689 0.4730 0.6900 7,246,700 +0.15(+26.72%)
Jun 22, 2023 0.4545 0.6000 0.4510 0.5445 7,336,495 +0.09(+19.15%)
Jun 21, 2023 0.4100 0.4698 0.4100 0.4570 4,007,044 +0.05(+12.84%)
Jun 20, 2023 0.3800 0.4050 0.3700 0.4050 3,065,755 +0.03(+6.58%)
Jun 16, 2023 0.3400 0.3800 0.3400 0.3800 1,038,260 +0.03(+9.83%)
Jun 15, 2023 0.3428 0.3650 0.3300 0.3460 519,612 -0.01(-2.54%)
Jun 14, 2023 0.3670 0.3690 0.3400 0.3550 1,172,821 -0.01(-3.79%)
Jun 13, 2023 0.3500 0.3724 0.3430 0.3690 2,526,546 +0.02(+5.40%)
Jun 12, 2023 0.3590 0.3724 0.3501 0.3501 716,457 -0.01(-2.48%)
Jun 09, 2023 0.3748 0.3749 0.3550 0.3590 356,402 -0.01(-2.97%)
Jun 08, 2023 0.3530 0.3749 0.3530 0.3700 376,455 +0.01(+2.81%)
Jun 07, 2023 0.3600 0.3750 0.3520 0.3599 823,665 -0.01(-2.70%)
Jun 06, 2023 0.3521 0.3699 0.3400 0.3699 1,296,793 +0.02(+5.06%)
Jun 05, 2023 0.3675 0.3800 0.3521 0.3521 455,133 -0.02(-4.84%)
Jun 02, 2023 0.3650 0.3800 0.3597 0.3700 635,429 +0.01(+1.37%)
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.