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

Cybin Inc (NY: CYBN )

0.3708 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
Feb 28, 2023 0.5718 0.6000 0.4530 0.5200 4,197,966 -0.04(-7.14%)
Feb 27, 2023 0.5000 0.5900 0.5000 0.5600 3,167,176 +0.06(+12.68%)
Feb 24, 2023 0.4730 0.4999 0.4600 0.4970 1,024,642 +0.02(+4.54%)
Feb 23, 2023 0.5200 0.5200 0.4501 0.4754 1,522,197 -0.03(-6.77%)
Feb 22, 2023 0.4800 0.5199 0.4717 0.5099 2,235,010 +0.03(+7.35%)
Feb 21, 2023 0.4398 0.4800 0.4255 0.4750 2,370,431 +0.04(+9.60%)
Feb 17, 2023 0.4500 0.4500 0.4200 0.4334 833,195 -0.01(-2.43%)
Feb 16, 2023 0.4326 0.4500 0.4200 0.4442 859,324 +0.02(+4.03%)
Feb 15, 2023 0.4160 0.4339 0.4045 0.4270 835,122 +0.02(+4.15%)
Feb 14, 2023 0.4100 0.4149 0.4000 0.4100 783,411 +0.00(+0.59%)
Feb 13, 2023 0.4280 0.4280 0.3900 0.4076 1,005,859 -0.01(-2.49%)
Feb 10, 2023 0.4288 0.4300 0.4120 0.4180 1,122,260 -0.02(-5.00%)
Feb 09, 2023 0.4546 0.4673 0.4015 0.4400 2,284,495 -0.01(-2.22%)
Feb 08, 2023 0.4400 0.4648 0.4285 0.4500 2,565,571 +0.00(+0.00%)
Feb 07, 2023 0.4448 0.4550 0.4242 0.4500 1,144,711 +0.01(+2.27%)
Feb 06, 2023 0.4529 0.4675 0.4285 0.4400 1,600,380 +0.00(+0.00%)
Feb 03, 2023 0.4550 0.4694 0.4001 0.4400 1,635,138 -0.02(-4.33%)
Feb 02, 2023 0.4598 0.4880 0.4370 0.4599 2,442,165 +0.02(+5.51%)
Feb 01, 2023 0.3880 0.4500 0.3850 0.4359 3,945,103 +0.05(+12.35%)
Jan 31, 2023 0.3881 0.4000 0.3780 0.3880 1,238,346 +0.00(+0.78%)
Jan 30, 2023 0.3900 0.4010 0.3720 0.3850 1,445,705 -0.01(-3.73%)
Jan 27, 2023 0.4100 0.4100 0.3800 0.3999 1,269,553 -0.01(-2.46%)
Jan 26, 2023 0.4180 0.4199 0.3850 0.4100 1,366,479 +0.00(+0.00%)
Jan 25, 2023 0.3942 0.4100 0.3669 0.4100 1,719,968 +0.01(+2.02%)
Jan 24, 2023 0.4100 0.4200 0.3785 0.4019 1,572,160 -0.01(-2.45%)
Jan 23, 2023 0.4197 0.4300 0.3825 0.4120 1,956,549 +0.01(+1.23%)
Jan 20, 2023 0.4200 0.4500 0.4000 0.4070 1,409,838 -0.01(-1.21%)
Jan 19, 2023 0.4500 0.4500 0.4100 0.4120 1,056,695 -0.04(-8.44%)
Jan 18, 2023 0.4800 0.5099 0.4100 0.4500 2,064,619 -0.02(-3.54%)
Jan 17, 2023 0.4600 0.4750 0.4241 0.4665 1,771,384 +0.02(+3.67%)
Jan 13, 2023 0.4600 0.4900 0.4200 0.4500 1,774,115 -0.01(-3.08%)
Jan 12, 2023 0.5200 0.5396 0.3801 0.4643 4,893,748 -0.05(-10.47%)
Jan 11, 2023 0.5202 0.5800 0.4707 0.5186 2,077,694 -0.04(-7.79%)
Jan 10, 2023 0.5000 0.6200 0.4800 0.5624 4,857,590 +0.07(+13.62%)
Jan 09, 2023 0.4146 0.4950 0.4146 0.4950 3,096,797 +0.10(+25.67%)
Jan 06, 2023 0.3663 0.4000 0.3600 0.3939 1,942,155 +0.04(+12.32%)
Jan 05, 2023 0.3400 0.3679 0.3241 0.3507 1,539,995 +0.03(+8.58%)
Jan 04, 2023 0.3139 0.3300 0.3030 0.3230 894,759 +0.02(+6.60%)
Jan 03, 2023 0.3034 0.3150 0.2971 0.3030 559,394 +0.01(+1.99%)
Dec 30, 2022 0.3082 0.3082 0.2833 0.2971 1,023,863 -0.02(-7.16%)
Dec 29, 2022 0.3042 0.3200 0.2813 0.3200 1,237,318 +0.02(+5.19%)
Dec 28, 2022 0.3000 0.3125 0.2800 0.3042 1,028,893 -0.01(-1.87%)
Dec 27, 2022 0.2900 0.3220 0.2795 0.3100 1,223,705 +0.00(+0.65%)
Dec 23, 2022 0.3113 0.3250 0.2900 0.3080 812,236 -0.01(-3.75%)
Dec 22, 2022 0.2858 0.3200 0.2800 0.3200 726,496 +0.02(+6.67%)
Dec 21, 2022 0.2925 0.3000 0.2750 0.3000 1,188,480 +0.01(+4.71%)
Dec 20, 2022 0.2872 0.2949 0.2778 0.2865 876,450 -0.01(-2.22%)
Dec 19, 2022 0.3200 0.3200 0.2850 0.2930 1,238,017 +0.03(+10.61%)
Dec 16, 2022 0.2990 0.3028 0.2649 0.2649 2,004,400 -0.03(-11.14%)
Dec 15, 2022 0.3000 0.3042 0.2800 0.2981 1,122,634 -0.01(-3.84%)
Dec 14, 2022 0.3126 0.3199 0.2950 0.3100 983,800 -0.01(-3.13%)
Dec 13, 2022 0.3151 0.3200 0.2990 0.3200 1,159,270 +0.00(+0.95%)
Dec 12, 2022 0.3300 0.3350 0.3000 0.3170 1,039,976 -0.02(-4.52%)
Dec 09, 2022 0.3239 0.3400 0.3132 0.3320 1,296,222 +0.01(+2.47%)
Dec 08, 2022 0.3400 0.3500 0.3150 0.3240 1,265,838 +0.00(+0.50%)
Dec 07, 2022 0.3360 0.3599 0.3200 0.3224 967,752 -0.01(-4.42%)
Dec 06, 2022 0.3550 0.3550 0.3300 0.3373 1,164,970 -0.02(-4.56%)
Dec 05, 2022 0.3650 0.3750 0.3400 0.3534 1,208,566 -0.00(-0.98%)
Dec 02, 2022 0.3689 0.3800 0.3450 0.3569 1,243,335 -0.01(-2.19%)
Dec 01, 2022 0.3800 0.3888 0.3560 0.3649 881,644 -0.01(-1.96%)
Nov 30, 2022 0.3884 0.4100 0.3600 0.3722 1,925,174 -0.01(-2.77%)
Nov 29, 2022 0.4050 0.4190 0.3805 0.3828 1,666,900 -0.03(-6.52%)
Nov 28, 2022 0.4337 0.4337 0.4050 0.4095 551,047 -0.02(-4.77%)
Nov 25, 2022 0.4300 0.4400 0.4180 0.4300 341,868 +0.00(+0.00%)
Nov 23, 2022 0.4300 0.4352 0.4060 0.4300 822,810 +0.01(+2.72%)
Nov 22, 2022 0.4100 0.4290 0.4101 0.4186 558,589 +0.02(+4.62%)
Nov 21, 2022 0.4400 0.4480 0.4001 0.4001 1,141,984 -0.03(-8.02%)
Nov 18, 2022 0.4400 0.4500 0.4307 0.4350 413,060 -0.00(-0.73%)
Nov 17, 2022 0.4406 0.4541 0.4300 0.4382 448,246 -0.00(-0.63%)
Nov 16, 2022 0.4700 0.4685 0.4400 0.4410 541,342 -0.03(-5.63%)
Nov 15, 2022 0.4690 0.4760 0.4560 0.4673 787,490 +0.01(+2.37%)
Nov 14, 2022 0.4600 0.4692 0.4409 0.4565 897,729 -0.00(-0.76%)
Nov 11, 2022 0.4400 0.4611 0.4277 0.4600 1,353,031 +0.02(+5.55%)
Nov 10, 2022 0.4271 0.4800 0.4200 0.4358 1,725,116 -0.01(-1.40%)
Nov 09, 2022 0.4500 0.4698 0.4200 0.4420 1,165,539 -0.02(-3.89%)
Nov 08, 2022 0.4500 0.4800 0.4381 0.4599 1,006,823 +0.00(+1.08%)
Nov 07, 2022 0.4579 0.4579 0.4000 0.4550 1,161,801 -0.00(-0.63%)
Nov 04, 2022 0.4750 0.4760 0.4300 0.4579 1,076,500 -0.01(-2.16%)
Nov 03, 2022 0.4567 0.4800 0.4455 0.4680 635,692 +0.01(+1.74%)
Nov 02, 2022 0.4740 0.4600 681,495 -0.01(-1.12%)
Nov 01, 2022 0.4700 0.4839 0.4500 0.4652 1,005,619 +0.01(+2.94%)
Oct 31, 2022 0.4800 0.4879 0.4450 0.4519 905,567 -0.02(-3.85%)
Oct 28, 2022 0.4700 0.5000 0.4600 0.4700 1,024,049 -0.00(-0.38%)
Oct 27, 2022 0.4779 0.4900 0.4600 0.4718 1,003,505 +0.00(+0.94%)
Oct 26, 2022 0.4501 0.4800 0.4500 0.4674 1,082,094 -0.01(-2.18%)
Oct 25, 2022 0.4800 0.5000 0.4599 0.4778 847,848 +0.00(+0.21%)
Oct 24, 2022 0.5000 0.5100 0.4569 0.4768 957,924 -0.01(-2.69%)
Oct 21, 2022 0.5134 0.5357 0.4683 0.4900 852,738 -0.01(-1.84%)
Oct 20, 2022 0.5300 0.5560 0.4763 0.4992 974,257 -0.03(-5.28%)
Oct 19, 2022 0.5361 0.5900 0.4900 0.5270 1,307,639 -0.02(-2.98%)
Oct 18, 2022 0.5750 0.5900 0.5325 0.5432 818,580 -0.01(-1.49%)
Oct 17, 2022 0.5799 0.6097 0.5351 0.5514 925,757 -0.02(-3.60%)
Oct 14, 2022 0.5800 0.6100 0.5500 0.5720 640,313 -0.03(-4.67%)
Oct 13, 2022 0.5878 0.6200 0.5520 0.6000 1,066,857 -0.01(-1.86%)
Oct 12, 2022 0.6000 0.6468 0.5824 0.6114 607,441 +0.01(+1.90%)
Oct 11, 2022 0.6404 0.6481 0.5906 0.6000 639,506 -0.04(-6.25%)
Oct 10, 2022 0.5902 0.6550 0.5902 0.6400 631,143 +0.04(+6.51%)
Oct 07, 2022 0.6400 0.6476 0.5900 0.6009 657,812 -0.04(-6.09%)
Oct 06, 2022 0.6400 0.6500 0.6058 0.6399 658,397 +0.01(+1.41%)
Oct 05, 2022 0.6200 0.6500 0.5709 0.6310 708,005 +0.01(+1.28%)
Oct 04, 2022 0.6298 0.6299 0.5843 0.6230 840,182 +0.04(+6.81%)
Oct 03, 2022 0.4838 0.5833 0.4838 0.5833 1,440,398 +0.10(+20.52%)
Sep 30, 2022 0.4800 0.5000 0.4700 0.4840 599,807 +0.00(+0.83%)
Sep 29, 2022 0.5000 0.5107 0.4700 0.4800 932,500 -0.02(-3.42%)
Sep 28, 2022 0.5366 0.5437 0.4825 0.4970 1,368,167 -0.02(-3.83%)
Sep 27, 2022 0.5600 0.5600 0.5021 0.5168 1,334,624 +0.00(+0.19%)
Sep 26, 2022 0.5300 0.5670 0.4986 0.5158 1,197,504 -0.03(-5.36%)
Sep 23, 2022 0.6200 0.6360 0.5250 0.5450 1,424,367 -0.07(-10.80%)
Sep 22, 2022 0.6221 0.6500 0.6100 0.6110 648,474 -0.01(-2.30%)
Sep 21, 2022 0.6500 0.6893 0.6122 0.6254 1,066,519 -0.04(-6.48%)
Sep 20, 2022 0.6875 0.7050 0.6350 0.6687 1,520,951 +0.02(+2.62%)
Sep 19, 2022 0.6300 0.6750 0.6200 0.6516 1,157,307 +0.03(+4.93%)
Sep 16, 2022 0.6800 0.6800 0.6100 0.6210 1,890,918 -0.06(-9.24%)
Sep 15, 2022 0.7200 0.7300 0.6600 0.6842 1,521,742 -0.04(-5.52%)
Sep 14, 2022 0.7400 0.7750 0.6700 0.7242 1,456,617 -0.03(-4.10%)
Sep 13, 2022 0.8144 0.8399 0.7400 0.7552 1,048,789 -0.07(-8.05%)
Sep 12, 2022 0.8594 0.9000 0.7852 0.8213 1,332,084 -0.02(-2.00%)
Sep 09, 2022 0.9100 0.9603 0.8200 0.8381 1,776,481 -0.07(-7.90%)
Sep 08, 2022 0.9500 0.9999 0.8673 0.9100 1,005,036 -0.03(-2.81%)
Sep 07, 2022 0.9800 1.030 0.9363 0.9363 886,955 -0.03(-3.33%)
Sep 06, 2022 1.030 1.110 0.9400 0.9686 1,439,337 -0.09(-8.62%)
Sep 02, 2022 1.060 1.110 1.010 1.060 828,262 +0.03(+2.91%)
Sep 01, 2022 1.140 1.140 1.010 1.030 1,121,663 -0.08(-7.21%)
Aug 31, 2022 1.110 1.140 1.080 1.110 1,339,539 +0.02(+1.83%)
Aug 30, 2022 1.040 1.090 0.9800 1.090 1,509,835 +0.03(+2.83%)
Aug 29, 2022 1.010 1.060 0.9880 1.060 1,241,336 +0.05(+4.95%)
Aug 26, 2022 0.9900 1.050 0.9600 1.010 2,210,965 +0.04(+4.65%)
Aug 25, 2022 0.9500 1.030 0.8702 0.9651 1,826,796 +0.10(+10.93%)
Aug 24, 2022 0.8200 0.8900 0.8100 0.8700 1,462,796 +0.04(+5.15%)
Aug 23, 2022 0.8400 0.8791 0.8000 0.8274 937,980 +0.01(+1.60%)
Aug 22, 2022 0.8526 0.8700 0.7800 0.8144 1,309,590 -0.07(-7.45%)
Aug 19, 2022 0.9200 1.060 0.8700 0.8800 3,912,821 -0.02(-2.07%)
Aug 18, 2022 0.8116 0.9447 0.8000 0.8986 4,651,121 +0.11(+13.75%)
Aug 17, 2022 0.8100 0.8400 0.7780 0.7900 2,696,552 +0.02(+2.13%)
Aug 16, 2022 0.7700 0.8000 0.7200 0.7735 680,404 +0.01(+1.95%)
Aug 15, 2022 0.8000 0.8449 0.7500 0.7587 990,287 -0.04(-5.16%)
Aug 12, 2022 0.8600 0.9000 0.7700 0.8000 1,670,043 -0.06(-6.61%)
Aug 11, 2022 0.8800 0.8900 0.8300 0.8566 1,104,789 +0.01(+0.78%)
Aug 10, 2022 0.8200 0.8500 0.7897 0.8500 1,302,349 +0.06(+7.59%)
Aug 09, 2022 0.8295 0.8470 0.7400 0.7900 1,001,857 +0.08(+10.49%)
Aug 08, 2022 0.7665 0.8782 0.7120 0.7150 2,292,797 -0.00(-0.53%)
Aug 05, 2022 0.6400 0.7300 0.6386 0.7188 1,615,792 +0.10(+15.94%)
Aug 04, 2022 0.6369 0.6700 0.6101 0.6200 734,420 -0.00(-0.32%)
Aug 03, 2022 0.6230 0.6500 0.5800 0.6220 741,450 +0.01(+1.95%)
Aug 02, 2022 0.6300 0.6800 0.5803 0.6101 1,058,796 -0.01(-1.60%)
Aug 01, 2022 0.6099 0.6990 0.5947 0.6200 1,020,886 +0.03(+4.39%)
Jul 29, 2022 0.5809 0.6050 0.5700 0.5939 826,269 +0.03(+4.56%)
Jul 28, 2022 0.5400 0.5880 0.5360 0.5680 803,261 +0.03(+5.19%)
Jul 27, 2022 0.5500 0.5700 0.5025 0.5400 651,462 +0.00(+0.00%)
Jul 26, 2022 0.5700 0.6200 0.5000 0.5400 1,338,938 -0.02(-3.57%)
Jul 25, 2022 0.5800 0.5900 0.5490 0.5600 626,512 -0.00(-0.69%)
Jul 22, 2022 0.5800 0.6000 0.5325 0.5639 612,828 -0.02(-3.19%)
Jul 21, 2022 0.6000 0.6100 0.5600 0.5825 632,867 -0.01(-1.27%)
Jul 20, 2022 0.5800 0.6070 0.5700 0.5900 1,043,030 +0.02(+3.60%)
Jul 19, 2022 0.6000 0.6100 0.5600 0.5695 607,713 -0.02(-3.41%)
Jul 18, 2022 0.6000 0.6140 0.5751 0.5896 621,125 -0.01(-1.93%)
Jul 15, 2022 0.6000 0.6423 0.5808 0.6012 660,959 -0.00(-0.23%)
Jul 14, 2022 0.6000 0.6100 0.5600 0.6026 422,997 +0.00(+0.43%)
Jul 13, 2022 0.6000 0.6099 0.5705 0.6000 288,038 +0.03(+4.66%)
Jul 12, 2022 0.5750 0.5800 0.5550 0.5733 358,838 -0.01(-0.98%)
Jul 11, 2022 0.6400 0.6400 0.5790 0.5790 401,000 -0.05(-8.10%)
Jul 08, 2022 0.6142 0.6500 0.6086 0.6300 582,737 +0.02(+3.28%)
Jul 07, 2022 0.5880 0.6100 0.5620 0.6100 316,947 +0.04(+7.02%)
Jul 06, 2022 0.5849 0.5899 0.5600 0.5700 297,346 -0.01(-1.55%)
Jul 05, 2022 0.6000 0.6200 0.5450 0.5790 437,963 +0.02(+2.84%)
Jul 01, 2022 0.5500 0.5800 0.5403 0.5630 319,949 +0.00(+0.54%)
Jun 30, 2022 0.5600 0.5751 0.5301 0.5600 286,131 +0.00(+0.13%)
Jun 29, 2022 0.5351 0.5647 0.5351 0.5593 602,466 -0.02(-3.24%)
Jun 28, 2022 0.6100 0.6150 0.5650 0.5780 349,934 -0.04(-6.02%)
Jun 27, 2022 0.5900 0.6400 0.5800 0.6150 1,209,940 +0.03(+4.70%)
Jun 24, 2022 0.5720 0.5874 0.5600 0.5874 348,042 +0.03(+4.89%)
Jun 23, 2022 0.5600 0.5720 0.5450 0.5600 318,677 +0.00(+0.59%)
Jun 22, 2022 0.5420 0.5670 0.5400 0.5567 288,057 +0.01(+1.27%)
Jun 21, 2022 0.5700 0.5750 0.5326 0.5497 708,954 -0.02(-3.65%)
Jun 17, 2022 0.5725 0.5886 0.5700 0.5705 671,084 -0.01(-1.06%)
Jun 16, 2022 0.6300 0.6300 0.5700 0.5766 361,112 -0.05(-8.48%)
Jun 15, 2022 0.5900 0.6400 0.5650 0.6300 666,633 +0.06(+10.86%)
Jun 14, 2022 0.6400 0.6390 0.5611 0.5683 681,081 -0.07(-11.09%)
Jun 13, 2022 0.6572 0.6800 0.6200 0.6392 745,062 -0.03(-4.61%)
Jun 10, 2022 0.6900 0.6926 0.6500 0.6701 656,719 +0.04(+6.16%)
Jun 09, 2022 0.7100 0.7090 0.6100 0.6312 854,981 -0.06(-8.52%)
Jun 08, 2022 0.7200 0.7400 0.6705 0.6900 681,471 -0.02(-3.27%)
Jun 07, 2022 0.7500 0.7522 0.7000 0.7133 689,516 -0.06(-7.36%)
Jun 06, 2022 0.8600 0.8600 0.7500 0.7700 751,882 -0.02(-1.91%)
Jun 03, 2022 0.7600 0.8200 0.7500 0.7850 813,854 +0.04(+4.92%)
Jun 02, 2022 0.6950 0.7482 0.6856 0.7482 485,086 +0.06(+9.50%)
Jun 01, 2022 0.7200 0.7200 0.6601 0.6833 490,880 +0.00(+0.49%)
May 31, 2022 0.6800 0.7067 0.6605 0.6800 399,560 +0.03(+5.08%)
May 27, 2022 0.6855 0.6900 0.6000 0.6471 449,261 -0.02(-2.93%)
May 26, 2022 0.6200 0.6800 0.6150 0.6666 490,461 +0.05(+7.53%)
May 25, 2022 0.6385 0.6500 0.6100 0.6199 338,933 +0.00(+0.73%)
May 24, 2022 0.6800 0.7000 0.6000 0.6154 672,504 -0.06(-9.50%)
May 23, 2022 0.7100 0.7100 0.6300 0.6800 787,852 +0.09(+15.16%)
May 20, 2022 0.5778 0.6084 0.5769 0.5905 554,434 +0.02(+3.60%)
May 19, 2022 0.5500 0.6100 0.5500 0.5700 629,731 +0.02(+3.64%)
May 18, 2022 0.5000 0.5840 0.4900 0.5500 1,056,410 +0.07(+13.43%)
May 17, 2022 0.4228 0.4887 0.4200 0.4849 901,729 +0.06(+14.15%)
May 16, 2022 0.4100 0.4248 0.3910 0.4248 510,421 +0.01(+3.36%)
May 13, 2022 0.4300 0.4400 0.3903 0.4110 1,034,469 -0.01(-2.12%)
May 12, 2022 0.4200 0.4390 0.4000 0.4199 804,198 +0.01(+2.41%)
May 11, 2022 0.4900 0.4999 0.4100 0.4100 951,092 -0.08(-15.48%)
May 10, 2022 0.5200 0.5200 0.4622 0.4851 910,324 -0.00(-1.00%)
May 09, 2022 0.5100 0.5150 0.4600 0.4900 990,012 -0.03(-4.85%)
May 06, 2022 0.5200 0.5300 0.5000 0.5150 565,692 -0.00(-0.94%)
May 05, 2022 0.5600 0.5600 0.5101 0.5199 484,085 -0.03(-5.11%)
May 04, 2022 0.5610 0.5900 0.5200 0.5479 1,064,573 -0.03(-5.68%)
May 03, 2022 0.5686 0.6100 0.5600 0.5809 689,615 +0.02(+3.27%)
May 02, 2022 0.5700 0.5800 0.5500 0.5625 455,479 -0.01(-2.34%)
Apr 29, 2022 0.5439 0.5874 0.5370 0.5760 450,278 +0.03(+4.73%)
Apr 28, 2022 0.6300 0.6449 0.4200 0.5500 2,295,034 -0.06(-10.34%)
Apr 27, 2022 0.6550 0.6600 0.6126 0.6134 535,507 -0.01(-1.00%)
Apr 26, 2022 0.7200 0.7250 0.6036 0.6196 1,154,260 -0.09(-12.73%)
Apr 25, 2022 0.7300 0.7400 0.7000 0.7100 440,183 -0.01(-1.65%)
Apr 22, 2022 0.7500 0.7650 0.7200 0.7219 397,005 -0.01(-1.11%)
Apr 21, 2022 0.7500 0.7600 0.7206 0.7300 611,304 -0.02(-2.93%)
Apr 20, 2022 0.7700 0.7849 0.7450 0.7520 429,478 -0.04(-4.69%)
Apr 19, 2022 0.7780 0.8100 0.7700 0.7890 1,165,656 +0.01(+1.41%)
Apr 18, 2022 0.8100 0.8100 0.7700 0.7780 689,010 -0.03(-3.34%)
Apr 14, 2022 0.8100 0.8100 0.7700 0.8049 569,755 -0.00(-0.21%)
Apr 13, 2022 0.7300 0.8066 0.7129 0.8066 873,174 +0.09(+12.03%)
Apr 12, 2022 0.7239 0.7379 0.7100 0.7200 424,969 +0.00(+0.11%)
Apr 11, 2022 0.7644 0.7644 0.7100 0.7192 740,596 -0.03(-3.79%)
Apr 08, 2022 0.8000 0.8000 0.7400 0.7475 774,647 -0.05(-6.56%)
Apr 07, 2022 0.7700 0.8100 0.7715 0.8000 483,647 -0.02(-2.44%)
Apr 06, 2022 0.8100 0.8200 0.7800 0.8200 967,935 +0.01(+1.00%)
Apr 05, 2022 0.8800 0.8800 0.8000 0.8119 1,001,046 -0.07(-7.74%)
Apr 04, 2022 0.8800 0.8800 0.8502 0.8800 812,555 +0.01(+1.15%)
Apr 01, 2022 0.8300 0.8700 0.8210 0.8700 821,017 +0.05(+6.49%)
Mar 31, 2022 0.8000 0.8200 0.7816 0.8170 1,419,804 +0.02(+2.12%)
Mar 30, 2022 0.8000 0.8069 0.7700 0.8000 763,833 +0.01(+0.70%)
Mar 29, 2022 0.7800 0.8000 0.7501 0.7944 1,041,599 +0.02(+3.17%)
Mar 28, 2022 0.7368 0.7700 0.7350 0.7700 368,280 +0.04(+4.76%)
Mar 25, 2022 0.7900 0.7900 0.7000 0.7350 867,555 -0.03(-3.43%)
Mar 24, 2022 0.8000 0.8087 0.7380 0.7611 1,068,714 -0.01(-1.16%)
Mar 23, 2022 0.8100 0.8147 0.7360 0.7700 1,029,575 -0.04(-4.93%)
Mar 22, 2022 0.8300 0.8300 0.7800 0.8099 899,771 -0.00(-0.01%)
Mar 21, 2022 0.8100 0.8350 0.8001 0.8100 559,355 -0.01(-1.18%)
Mar 18, 2022 0.8400 0.8400 0.7600 0.8197 1,383,087 -0.02(-1.88%)
Mar 17, 2022 0.8200 0.8354 0.8000 0.8354 255,894 +0.02(+1.88%)
Mar 16, 2022 0.8200 0.8300 0.7900 0.8200 583,872 +0.04(+4.57%)
Mar 15, 2022 0.7885 0.8000 0.7750 0.7842 239,484 +0.00(+0.54%)
Mar 14, 2022 0.7800 0.8199 0.7738 0.7800 309,202 -0.01(-1.28%)
Mar 11, 2022 0.8200 0.8350 0.7900 0.7901 238,363 -0.01(-0.93%)
Mar 10, 2022 0.8100 0.8100 0.7901 0.7975 213,766 -0.02(-2.18%)
Mar 09, 2022 0.7900 0.8299 0.7940 0.8153 353,786 +0.02(+2.61%)
Mar 08, 2022 0.8000 0.8100 0.7800 0.7946 663,883 -0.00(-0.30%)
Mar 07, 2022 0.9000 0.8999 0.7900 0.7970 915,925 -0.10(-10.95%)
Mar 04, 2022 0.9200 0.9200 0.8820 0.8950 258,023 -0.03(-2.73%)
Mar 03, 2022 0.9500 0.9500 0.9200 0.9201 399,258 -0.02(-2.59%)
Mar 02, 2022 0.9500 0.9500 0.9250 0.9446 283,193 +0.01(+0.73%)
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.