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 )

0.0446 -0.0049 (-9.90%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
Sep 29, 2023 0.0380 0.0380 0.0361 0.0380 25,930 -0.00(-5.00%)
Sep 28, 2023 0.0408 0.0408 0.0380 0.0400 40,277 +0.00(+0.00%)
Sep 27, 2023 0.0400 0.0400 0.0360 0.0400 21,095 +0.00(+1.78%)
Sep 26, 2023 0.0380 0.0410 0.0380 0.0393 100,999 +0.00(+1.29%)
Sep 25, 2023 0.0415 0.0388 0.0376 0.0388 28,103 +0.00(+7.78%)
Sep 22, 2023 0.0410 0.0415 0.0360 0.0360 92,333 -0.01(-12.20%)
Sep 21, 2023 0.0400 0.0410 0.0350 0.0410 105,569 +0.00(+2.50%)
Sep 20, 2023 0.0370 0.0420 0.0361 0.0400 85,537 +0.00(+9.59%)
Sep 19, 2023 0.0410 0.0430 0.0365 0.0365 42,050 -0.00(-9.88%)
Sep 18, 2023 0.0440 0.0440 0.0390 0.0405 30,689 -0.00(-3.57%)
Sep 15, 2023 0.0385 0.0440 0.0385 0.0420 6,235 +0.00(+5.00%)
Sep 14, 2023 0.0370 0.0401 0.0370 0.0400 128,026 +0.00(+2.56%)
Sep 13, 2023 0.0400 0.0420 0.0360 0.0390 35,483 -0.00(-2.50%)
Sep 12, 2023 0.0400 0.0418 0.0380 0.0400 244,053 +0.00(+0.00%)
Sep 11, 2023 0.0418 0.0418 0.0385 0.0400 74,628 -0.00(-4.31%)
Sep 08, 2023 0.0400 0.0418 0.0390 0.0418 166,419 +0.00(+4.50%)
Sep 07, 2023 0.0405 0.0420 0.0380 0.0400 35,698 +0.00(+0.00%)
Sep 06, 2023 0.0445 0.0445 0.0382 0.0400 128,865 -0.00(-11.11%)
Sep 05, 2023 0.0353 0.0450 0.0353 0.0450 105,202 +0.01(+15.98%)
Sep 01, 2023 0.0418 0.0420 0.0353 0.0388 173,644 -0.00(-0.51%)
Aug 31, 2023 0.0350 0.0400 0.0350 0.0390 110,910 -0.00(-2.26%)
Aug 30, 2023 0.0437 0.0450 0.0350 0.0399 24,126 -0.01(-13.26%)
Aug 29, 2023 0.0403 0.0460 0.0350 0.0460 37,503 +0.00(+5.75%)
Aug 28, 2023 0.0365 0.0480 0.0365 0.0435 642,810 +0.01(+19.18%)
Aug 25, 2023 0.0377 0.0388 0.0365 0.0365 27,218 -0.00(-0.27%)
Aug 24, 2023 0.0389 0.0389 0.0350 0.0366 155,377 -0.00(-4.94%)
Aug 23, 2023 0.0380 0.0385 0.0340 0.0385 126,642 +0.00(+1.32%)
Aug 22, 2023 0.0340 0.0390 0.0330 0.0380 165,455 +0.00(+1.33%)
Aug 21, 2023 0.0400 0.0400 0.0350 0.0375 141,934 -0.00(-6.02%)
Aug 18, 2023 0.0399 0.0400 0.0330 0.0399 127,790 +0.00(+13.35%)
Aug 17, 2023 0.0400 0.0400 0.0311 0.0352 204,477 -0.00(-12.00%)
Aug 16, 2023 0.0445 0.0445 0.0375 0.0400 105,139 -0.00(-10.11%)
Aug 15, 2023 0.0410 0.0445 0.0410 0.0445 95,120 +0.00(+3.49%)
Aug 14, 2023 0.0445 0.0450 0.0410 0.0430 190,516 -0.00(-2.05%)
Aug 11, 2023 0.0425 0.0469 0.0410 0.0439 598,108 +0.00(+6.81%)
Aug 10, 2023 0.0450 0.0470 0.0411 0.0411 183,191 -0.00(-8.67%)
Aug 09, 2023 0.0490 0.0490 0.0411 0.0450 221,377 -0.00(-6.44%)
Aug 08, 2023 0.0450 0.0500 0.0450 0.0481 87,039 +0.00(+6.89%)
Aug 07, 2023 0.0450 0.0485 0.0450 0.0450 36,110 +0.00(+0.00%)
Aug 04, 2023 0.0417 0.0462 0.0417 0.0450 144,023 +0.00(+0.00%)
Aug 03, 2023 0.0500 0.0500 0.0411 0.0450 605,256 -0.00(-4.46%)
Aug 02, 2023 0.0480 0.0560 0.0445 0.0471 41,406 +0.00(+4.67%)
Aug 01, 2023 0.0500 0.0500 0.0442 0.0450 44,498 -0.00(-2.17%)
Jul 31, 2023 0.0450 0.0500 0.0450 0.0460 43,593 -0.00(-6.12%)
Jul 28, 2023 0.0445 0.0490 0.0445 0.0490 44,487 +0.00(+4.26%)
Jul 27, 2023 0.0562 0.0574 0.0425 0.0470 102,029 -0.00(-1.05%)
Jul 26, 2023 0.0460 0.0475 0.0450 0.0475 15,273 +0.00(+3.26%)
Jul 25, 2023 0.0500 0.0500 0.0450 0.0460 58,997 -0.00(-4.76%)
Jul 24, 2023 0.0460 0.0500 0.0420 0.0483 154,262 +0.00(+7.81%)
Jul 21, 2023 0.0520 0.0520 0.0445 0.0448 143,019 -0.00(-0.22%)
Jul 20, 2023 0.0480 0.0500 0.0415 0.0449 88,293 -0.00(-7.99%)
Jul 19, 2023 0.0520 0.0520 0.0467 0.0488 117,054 -0.00(-2.98%)
Jul 18, 2023 0.0480 0.0520 0.0470 0.0503 603,577 +0.00(+0.60%)
Jul 17, 2023 0.0503 0.0530 0.0470 0.0500 167,903 -0.00(-5.66%)
Jul 14, 2023 0.0549 0.0549 0.0490 0.0530 251,405 +0.00(+8.16%)
Jul 13, 2023 0.0520 0.0525 0.0463 0.0490 105,671 -0.00(-6.67%)
Jul 12, 2023 0.0500 0.0550 0.0500 0.0525 13,187 -0.00(-5.58%)
Jul 11, 2023 0.0500 0.0574 0.0500 0.0556 78,577 +0.00(+3.93%)
Jul 10, 2023 0.0470 0.0550 0.0470 0.0535 490,067 -0.00(-0.56%)
Jul 07, 2023 0.0575 0.0577 0.0500 0.0538 505,230 -0.00(-6.76%)
Jul 06, 2023 0.0570 0.0577 0.0480 0.0577 432,107 +0.01(+15.40%)
Jul 05, 2023 0.0600 0.0600 0.0500 0.0500 646,736 -0.01(-15.11%)
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.