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: STEK )

0.0500 -0.0005 (-0.99%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 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 (%)
May 22, 2024 0.0510 0.0526 0.0500 0.0505 36,426 -0.00(-3.81%)
May 21, 2024 0.0510 0.0540 0.0510 0.0525 24,693 -0.00(-1.87%)
May 20, 2024 0.0495 0.0540 0.0495 0.0535 88,988 +0.00(+3.48%)
May 17, 2024 0.0495 0.0517 0.0488 0.0517 99,522 +0.00(+7.04%)
May 16, 2024 0.0460 0.0483 0.0460 0.0483 1,878 +0.00(+0.42%)
May 15, 2024 0.0500 0.0500 0.0455 0.0481 86,690 -0.00(-3.80%)
May 14, 2024 0.0511 0.0565 0.0480 0.0500 418,027 -0.00(-7.06%)
May 13, 2024 0.0580 0.0580 0.0505 0.0538 357,866 -0.00(-7.24%)
May 10, 2024 0.0590 0.0590 0.0543 0.0580 262,787 -0.00(-1.69%)
May 09, 2024 0.0585 0.0590 0.0505 0.0590 526,140 +0.00(+0.85%)
May 08, 2024 0.0551 0.0590 0.0535 0.0585 552,383 +0.00(+5.60%)
May 07, 2024 0.0580 0.0590 0.0531 0.0554 621,674 -0.00(-4.97%)
May 06, 2024 0.0571 0.0617 0.0531 0.0583 205,078 -0.00(-1.19%)
May 03, 2024 0.0610 0.0610 0.0505 0.0590 401,920 -0.00(-3.28%)
May 02, 2024 0.0575 0.0618 0.0550 0.0610 313,446 -0.00(-1.45%)
May 01, 2024 0.0629 0.0630 0.0550 0.0619 397,049 +0.00(+2.31%)
Apr 30, 2024 0.0590 0.0629 0.0550 0.0605 438,553 +0.00(+1.68%)
Apr 29, 2024 0.0625 0.0625 0.0560 0.0595 189,874 -0.00(-4.80%)
Apr 26, 2024 0.0560 0.0629 0.0560 0.0625 163,522 +0.00(+8.70%)
Apr 25, 2024 0.0599 0.0629 0.0570 0.0575 401,100 +0.00(+0.88%)
Apr 24, 2024 0.0550 0.0613 0.0550 0.0570 145,665 +0.00(+6.54%)
Apr 23, 2024 0.0601 0.0601 0.0500 0.0535 1,318,249 -0.01(-13.01%)
Apr 22, 2024 0.0690 0.0690 0.0601 0.0615 80,619 -0.00(-4.06%)
Apr 19, 2024 0.0690 0.0690 0.0630 0.0641 163,091 +0.00(+1.75%)
Apr 18, 2024 0.0700 0.0744 0.0616 0.0630 175,789 -0.01(-15.21%)
Apr 17, 2024 0.0746 0.0746 0.0660 0.0743 184,949 +0.00(+3.77%)
Apr 16, 2024 0.0747 0.0747 0.0667 0.0716 166,479 +0.00(+0.14%)
Apr 15, 2024 0.0703 0.0845 0.0657 0.0715 372,365 -0.00(-4.54%)
Apr 12, 2024 0.0790 0.0795 0.0701 0.0749 23,529 +0.00(+4.61%)
Apr 11, 2024 0.0824 0.0848 0.0714 0.0716 400,188 -0.01(-15.57%)
Apr 10, 2024 0.0810 0.0880 0.0750 0.0848 363,413 +0.00(+6.00%)
Apr 09, 2024 0.0747 0.0810 0.0730 0.0800 483,873 +0.01(+13.15%)
Apr 08, 2024 0.0775 0.0775 0.0700 0.0707 199,354 +0.00(+1.00%)
Apr 05, 2024 0.0787 0.0800 0.0680 0.0700 189,908 +0.00(+2.94%)
Apr 04, 2024 0.0680 0.0680 0.0654 0.0680 73,306 +0.00(+0.00%)
Apr 03, 2024 0.0675 0.0750 0.0639 0.0680 257,017 +0.00(+5.43%)
Apr 02, 2024 0.0600 0.0675 0.0600 0.0645 71,212 +0.01(+11.21%)
Apr 01, 2024 0.0800 0.0850 0.0525 0.0580 1,428,560 -0.02(-26.11%)
Mar 28, 2024 0.0760 0.0785 0.0683 0.0785 717,716 +0.01(+17.16%)
Mar 27, 2024 0.0520 0.0690 0.0500 0.0670 650,920 +0.02(+28.85%)
Mar 26, 2024 0.0866 0.0873 0.0510 0.0520 1,893,308 -0.03(-40.16%)
Mar 25, 2024 0.1000 0.1000 0.0750 0.0869 642,176 -0.01(-11.78%)
Mar 22, 2024 0.0750 0.1029 0.0750 0.0985 2,183,117 +0.03(+34.93%)
Mar 21, 2024 0.0586 0.0730 0.0586 0.0730 720,124 +0.01(+25.86%)
Mar 20, 2024 0.0560 0.0580 0.0502 0.0580 694,737 +0.01(+16.00%)
Mar 19, 2024 0.0500 0.0588 0.0500 0.0500 464,205 -0.00(-1.96%)
Mar 18, 2024 0.0472 0.0583 0.0472 0.0510 485,234 +0.00(+2.00%)
Mar 15, 2024 0.0510 0.0530 0.0450 0.0500 122,394 -0.00(-1.96%)
Mar 14, 2024 0.0490 0.0510 0.0458 0.0510 165,034 +0.00(+2.00%)
Mar 13, 2024 0.0500 0.0500 0.0420 0.0500 933,688 +0.00(+0.20%)
Mar 12, 2024 0.0373 0.0499 0.0360 0.0499 39,576 +0.01(+28.28%)
Mar 11, 2024 0.0389 0.0389 0.0350 0.0389 107,381 -0.00(-0.26%)
Mar 08, 2024 0.0495 0.0495 0.0295 0.0390 491,334 +0.00(+5.41%)
Mar 07, 2024 0.0300 0.0600 0.0271 0.0370 687,906 +0.01(+20.13%)
Mar 06, 2024 0.0293 0.0315 0.0271 0.0308 215,254 +0.00(+2.67%)
Mar 05, 2024 0.0315 0.0315 0.0293 0.0300 350,938 +0.00(+0.00%)
Mar 04, 2024 0.0340 0.0350 0.0292 0.0300 605,837 +0.00(+2.74%)
Mar 01, 2024 0.0285 0.0292 0.0265 0.0292 511,997 +0.00(+2.46%)
Feb 29, 2024 0.0277 0.0289 0.0265 0.0285 108,785 +0.00(+2.52%)
Feb 28, 2024 0.0265 0.0285 0.0265 0.0278 53,479 -0.00(-2.46%)
Feb 27, 2024 0.0260 0.0290 0.0260 0.0285 46,394 +0.00(+0.71%)
Feb 26, 2024 0.0280 0.0310 0.0270 0.0283 100,843 -0.00(-5.67%)
Feb 23, 2024 0.0281 0.0300 0.0280 0.0300 124,525 +0.00(+6.76%)
Feb 22, 2024 0.0293 0.0300 0.0280 0.0281 68,780 -0.00(-6.33%)
Feb 21, 2024 0.0286 0.0300 0.0286 0.0300 34,110 +0.00(+0.00%)
Feb 20, 2024 0.0300 0.0300 0.0280 0.0300 9,386 +0.00(+4.53%)
Feb 16, 2024 0.0285 0.0294 0.0285 0.0287 150,599 +0.00(+1.06%)
Feb 15, 2024 0.0280 0.0300 0.0280 0.0284 23,652 -0.00(-3.40%)
Feb 14, 2024 0.0299 0.0300 0.0280 0.0294 596,053 -0.00(-0.34%)
Feb 13, 2024 0.0298 0.0300 0.0295 0.0295 8,050 -0.00(-1.67%)
Feb 12, 2024 0.0295 0.0310 0.0295 0.0300 28,303 -0.00(-0.99%)
Feb 09, 2024 0.0295 0.0315 0.0295 0.0303 31,975 +0.00(+1.00%)
Feb 08, 2024 0.0295 0.0315 0.0295 0.0300 21,754 +0.00(+0.67%)
Feb 07, 2024 0.0303 0.0310 0.0298 0.0298 44,203 -0.00(-2.30%)
Feb 06, 2024 0.0310 0.0310 0.0305 0.0305 67,393 -0.00(-0.65%)
Feb 05, 2024 0.0315 0.0315 0.0300 0.0307 63,532 +0.00(+0.66%)
Feb 02, 2024 0.0315 0.0315 0.0302 0.0305 19,104 +0.00(+0.00%)
Feb 01, 2024 0.0300 0.0315 0.0300 0.0305 43,585 +0.00(+1.67%)
Jan 31, 2024 0.0320 0.0320 0.0300 0.0300 82,943 +0.00(+0.33%)
Jan 30, 2024 0.0288 0.0315 0.0288 0.0299 470,319 +0.00(+3.46%)
Jan 29, 2024 0.0294 0.0300 0.0283 0.0289 46,404 -0.00(-3.67%)
Jan 26, 2024 0.0290 0.0300 0.0283 0.0300 89,010 +0.00(+2.04%)
Jan 25, 2024 0.0300 0.0300 0.0290 0.0294 98,271 -0.00(-1.34%)
Jan 24, 2024 0.0300 0.0300 0.0291 0.0298 234,445 +0.00(+1.71%)
Jan 23, 2024 0.0320 0.0320 0.0285 0.0293 83,297 -0.00(-2.66%)
Jan 22, 2024 0.0280 0.0311 0.0280 0.0301 82,883 +0.00(+4.51%)
Jan 19, 2024 0.0290 0.0300 0.0280 0.0288 107,822 -0.00(-0.69%)
Jan 18, 2024 0.0310 0.0310 0.0280 0.0290 50,494 -0.00(-1.69%)
Jan 17, 2024 0.0315 0.0315 0.0280 0.0295 157,375 -0.00(-1.67%)
Jan 16, 2024 0.0290 0.0300 0.0290 0.0300 205,353 +0.00(+1.69%)
Jan 12, 2024 0.0301 0.0310 0.0290 0.0295 182,195 -0.00(-2.64%)
Jan 11, 2024 0.0295 0.0320 0.0285 0.0303 204,835 -0.00(-0.66%)
Jan 10, 2024 0.0330 0.0330 0.0295 0.0305 12,731 -0.00(-4.09%)
Jan 09, 2024 0.0284 0.0330 0.0280 0.0318 36,050 +0.00(+9.66%)
Jan 08, 2024 0.0320 0.0350 0.0290 0.0290 532,076 -0.00(-6.45%)
Jan 05, 2024 0.0325 0.0325 0.0300 0.0310 62,782 -0.00(-4.62%)
Jan 04, 2024 0.0292 0.0325 0.0292 0.0325 123,770 +0.00(+11.30%)
Jan 03, 2024 0.0330 0.0330 0.0287 0.0292 104,871 -0.00(-8.75%)
Jan 02, 2024 0.0323 0.0325 0.0306 0.0320 63,351 -0.00(-1.54%)
Dec 29, 2023 0.0305 0.0339 0.0300 0.0325 423,249 -0.00(-1.22%)
Dec 28, 2023 0.0321 0.0345 0.0283 0.0329 237,857 +0.00(+3.79%)
Dec 27, 2023 0.0324 0.0330 0.0306 0.0317 487,740 +0.00(+1.28%)
Dec 26, 2023 0.0306 0.0324 0.0306 0.0313 119,243 +0.00(+0.00%)
Dec 22, 2023 0.0265 0.0325 0.0265 0.0313 123,634 +0.00(+7.93%)
Dec 21, 2023 0.0295 0.0300 0.0260 0.0290 274,918 -0.00(-2.68%)
Dec 20, 2023 0.0330 0.0330 0.0284 0.0298 305,320 -0.00(-2.93%)
Dec 19, 2023 0.0323 0.0330 0.0307 0.0307 91,314 -0.00(-1.92%)
Dec 18, 2023 0.0300 0.0330 0.0300 0.0313 145,474 +0.00(+4.33%)
Dec 15, 2023 0.0309 0.0330 0.0291 0.0300 97,499 +0.00(+3.09%)
Dec 14, 2023 0.0312 0.0320 0.0291 0.0291 94,499 -0.00(-9.06%)
Dec 13, 2023 0.0291 0.0320 0.0291 0.0320 34,906 +0.00(+3.23%)
Dec 12, 2023 0.0285 0.0345 0.0285 0.0310 15,578 -0.00(-1.59%)
Dec 11, 2023 0.0280 0.0345 0.0280 0.0315 129,247 -0.00(-1.56%)
Dec 08, 2023 0.0320 0.0320 0.0284 0.0320 38,105 +0.00(+4.92%)
Dec 07, 2023 0.0284 0.0305 0.0284 0.0305 73,618 +0.00(+8.54%)
Dec 06, 2023 0.0291 0.0298 0.0260 0.0281 51,683 -0.00(-3.10%)
Dec 05, 2023 0.0298 0.0298 0.0281 0.0290 74,061 -0.00(-1.36%)
Dec 04, 2023 0.0250 0.0295 0.0250 0.0294 197,832 +0.00(+13.08%)
Dec 01, 2023 0.0300 0.0344 0.0221 0.0260 814,583 -0.01(-18.75%)
Nov 30, 2023 0.0314 0.0335 0.0300 0.0320 207,154 -0.00(-3.90%)
Nov 29, 2023 0.0340 0.0350 0.0300 0.0333 328,561 -0.00(-4.86%)
Nov 28, 2023 0.0340 0.0350 0.0330 0.0350 174,394 +0.00(+1.45%)
Nov 27, 2023 0.0333 0.0350 0.0333 0.0345 47,666 +0.00(+1.47%)
Nov 24, 2023 0.0369 0.0369 0.0333 0.0340 36,642 -0.00(-2.86%)
Nov 22, 2023 0.0345 0.0360 0.0340 0.0350 111,307 +0.00(+2.04%)
Nov 21, 2023 0.0369 0.0369 0.0326 0.0343 329,352 -0.00(-1.44%)
Nov 20, 2023 0.0330 0.0348 0.0325 0.0348 307,554 +0.00(+0.87%)
Nov 17, 2023 0.0342 0.0350 0.0330 0.0345 339,145 +0.00(+1.47%)
Nov 16, 2023 0.0369 0.0369 0.0310 0.0340 451,023 +0.00(+0.00%)
Nov 15, 2023 0.0330 0.0354 0.0325 0.0340 571,779 +0.00(+0.89%)
Nov 14, 2023 0.0340 0.0350 0.0330 0.0337 289,821 -0.00(-0.88%)
Nov 13, 2023 0.0351 0.0351 0.0305 0.0340 629,344 +0.00(+1.49%)
Nov 10, 2023 0.0355 0.0362 0.0320 0.0335 560,353 -0.00(-4.29%)
Nov 09, 2023 0.0337 0.0350 0.0320 0.0350 357,456 +0.00(+2.94%)
Nov 08, 2023 0.0345 0.0345 0.0288 0.0340 592,094 +0.00(+6.25%)
Nov 07, 2023 0.0280 0.0320 0.0265 0.0320 396,080 +0.00(+13.48%)
Nov 06, 2023 0.0330 0.0330 0.0268 0.0282 160,066 -0.00(-14.55%)
Nov 03, 2023 0.0330 0.0345 0.0310 0.0330 533,686 +0.00(+8.91%)
Nov 02, 2023 0.0301 0.0345 0.0250 0.0303 701,030 +0.00(+1.00%)
Nov 01, 2023 0.0311 0.0350 0.0289 0.0300 665,519 -0.01(-14.29%)
Oct 31, 2023 0.0311 0.0360 0.0311 0.0350 276,991 +0.00(+6.71%)
Oct 30, 2023 0.0311 0.0360 0.0311 0.0328 40,608 -0.00(-2.38%)
Oct 27, 2023 0.0360 0.0360 0.0311 0.0336 46,866 -0.00(-4.00%)
Oct 26, 2023 0.0350 0.0355 0.0350 0.0350 60,950 +0.00(+0.00%)
Oct 25, 2023 0.0365 0.0365 0.0350 0.0350 249,565 -0.00(-1.13%)
Oct 24, 2023 0.0361 0.0365 0.0351 0.0354 17,162 +0.00(+0.85%)
Oct 23, 2023 0.0351 0.0390 0.0350 0.0351 635,093 -0.00(-2.77%)
Oct 20, 2023 0.0351 0.0375 0.0351 0.0361 148,601 -0.00(-1.10%)
Oct 19, 2023 0.0370 0.0370 0.0351 0.0365 32,596 -0.00(-1.35%)
Oct 18, 2023 0.0378 0.0378 0.0351 0.0370 114,755 +0.00(+2.78%)
Oct 17, 2023 0.0369 0.0375 0.0360 0.0360 98,074 -0.00(-2.70%)
Oct 16, 2023 0.0350 0.0370 0.0350 0.0370 267,079 -0.00(-2.12%)
Oct 13, 2023 0.0350 0.0378 0.0305 0.0378 20,465 +0.00(+10.53%)
Oct 12, 2023 0.0350 0.0350 0.0305 0.0342 51,790 +0.00(+4.27%)
Oct 11, 2023 0.0305 0.0375 0.0305 0.0328 145,269 +0.00(+0.92%)
Oct 10, 2023 0.0337 0.0350 0.0325 0.0325 146,446 -0.00(-7.14%)
Oct 09, 2023 0.0388 0.0388 0.0305 0.0350 37,125 -0.00(-9.79%)
Oct 06, 2023 0.0350 0.0388 0.0350 0.0388 27,165 +0.00(+10.86%)
Oct 05, 2023 0.0388 0.0388 0.0350 0.0350 2,926 -0.00(-3.58%)
Oct 04, 2023 0.0388 0.0388 0.0334 0.0363 13,035 -0.00(-6.44%)
Oct 03, 2023 0.0388 0.0388 0.0320 0.0388 40,374 -0.00(-0.51%)
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.