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

Usdata Corp (OP: USDC )

0.0001 UNCHANGED
Last Price Updated: 12:09 PM EST, Dec 14, 2022 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 (%)
Nov 29, 2002 0.6000 0.6000 0.6000 0.6000 200 -0.11(-15.49%)
Nov 27, 2002 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Nov 26, 2002 0.6600 0.7100 0.6600 0.7100 600 +0.01(+1.43%)
Nov 25, 2002 0.6400 0.7000 0.5600 0.7000 2,700 -0.02(-2.78%)
Nov 22, 2002 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Nov 21, 2002 0.6600 0.7200 0.6600 0.7200 600 +0.01(+1.41%)
Nov 20, 2002 0.8100 0.8100 0.7100 0.7100 1,200 -0.16(-18.39%)
Nov 19, 2002 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Nov 18, 2002 0.8700 0.8700 0.8700 0.8700 500 -0.01(-0.91%)
Nov 15, 2002 0.8780 0.8780 0.8780 0.8780 200 +0.07(+8.40%)
Nov 14, 2002 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Nov 13, 2002 0.8100 0.8100 0.8100 0.8100 1,100 -0.04(-4.71%)
Nov 12, 2002 0.8200 0.8500 0.8200 0.8500 900 +0.03(+3.66%)
Nov 11, 2002 0.7400 0.8200 0.7400 0.8200 500 +0.08(+10.81%)
Nov 08, 2002 0.7500 0.7500 0.7400 0.7400 1,000 -0.03(-3.90%)
Nov 07, 2002 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Nov 06, 2002 0.6200 0.7700 0.6200 0.7700 1,200 +0.27(+54.00%)
Nov 05, 2002 0.5000 0.5000 0.5000 0.5000 100 -0.12(-19.35%)
Nov 04, 2002 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Nov 01, 2002 0.4510 0.6200 0.4510 0.6200 1,300 +0.02(+3.33%)
Oct 31, 2002 0.5900 0.6000 0.5900 0.6000 1,100 +0.01(+1.69%)
Oct 30, 2002 0.5900 0.5900 0.5900 0.5900 500 -0.01(-1.50%)
Oct 29, 2002 0.5990 0.5990 0.5990 0.5990 0 +0.00(+0.00%)
Oct 28, 2002 0.5990 0.5990 0.5990 0.5990 0 +0.00(+0.00%)
Oct 25, 2002 0.5300 0.5990 0.5200 0.5990 3,200 +0.05(+8.91%)
Oct 24, 2002 0.5500 0.5500 0.5500 0.5500 1,900 -0.10(-15.38%)
Oct 23, 2002 0.5700 0.6500 0.5700 0.6500 2,800 +0.11(+20.37%)
Oct 22, 2002 0.5400 0.5400 0.5400 0.5400 600 -0.01(-1.82%)
Oct 21, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 18, 2002 0.5400 0.5500 0.5390 0.5500 1,500 +0.02(+3.77%)
Oct 17, 2002 0.5300 0.5400 0.5300 0.5300 1,000 +0.03(+5.16%)
Oct 16, 2002 0.5040 0.5040 0.5040 0.5040 200 +0.00(+0.80%)
Oct 15, 2002 0.5500 0.5500 0.5000 0.5000 2,600 -0.10(-16.67%)
Oct 14, 2002 0.6000 0.6000 0.6000 0.6000 100 -0.04(-6.25%)
Oct 11, 2002 0.4700 0.6400 0.4700 0.6400 6,500 +0.22(+52.38%)
Oct 10, 2002 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Oct 09, 2002 0.6300 0.6300 0.4200 0.4200 5,200 -0.21(-33.33%)
Oct 08, 2002 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Oct 07, 2002 0.6600 0.6600 0.6300 0.6300 2,900 -0.10(-13.70%)
Oct 04, 2002 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Oct 03, 2002 0.7300 0.7300 0.7300 0.7300 200 -0.01(-1.35%)
Oct 02, 2002 0.7800 0.7800 0.7400 0.7400 4,600 -0.04(-5.13%)
Oct 01, 2002 0.6300 0.7800 0.6300 0.7800 1,300 -0.02(-2.50%)
Sep 30, 2002 1.150 1.150 0.6000 0.8000 12,300 -0.35(-30.43%)
Sep 27, 2002 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Sep 26, 2002 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Sep 25, 2002 1.150 1.150 1.150 1.150 8,300 +0.00(+0.00%)
Sep 24, 2002 1.200 1.200 1.150 1.150 1,400 +0.04(+3.60%)
Sep 23, 2002 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Sep 20, 2002 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Sep 19, 2002 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Sep 18, 2002 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Sep 17, 2002 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Sep 16, 2002 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Sep 13, 2002 1.311 1.319 1.110 1.110 1,100 -0.39(-26.00%)
Sep 12, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 11, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 10, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 09, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 06, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 05, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 04, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 03, 2002 1.500 1.500 1.500 1.500 500 +0.20(+15.30%)
Aug 30, 2002 1.301 1.301 1.301 1.301 0 +0.00(+0.00%)
Aug 29, 2002 1.301 1.301 1.301 1.301 0 +0.00(+0.00%)
Aug 28, 2002 1.300 1.301 1.300 1.301 200 -0.20(-13.21%)
Aug 27, 2002 1.170 1.500 1.170 1.499 9,700 +0.40(+36.27%)
Aug 26, 2002 1.100 1.100 1.100 1.100 400 +0.03(+2.80%)
Aug 23, 2002 1.070 1.070 0.9600 1.070 90,000 +0.05(+4.90%)
Aug 22, 2002 0.7100 1.020 0.7100 1.020 19,800 +0.35(+52.24%)
Aug 21, 2002 0.5600 0.7000 0.5600 0.6700 7,700 +0.07(+11.67%)
Aug 20, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.20(+50.00%)
Aug 16, 2002 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 15, 2002 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 14, 2002 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 13, 2002 0.4000 0.4000 0.4000 0.4000 80,000 -0.01(-2.44%)
Aug 12, 2002 0.4100 0.4100 0.4100 0.4100 1,000 -0.21(-33.87%)
Aug 07, 2002 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Aug 06, 2002 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Aug 05, 2002 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Aug 02, 2002 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Aug 01, 2002 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jul 31, 2002 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jul 30, 2002 0.6200 0.6200 0.6200 0.6200 100 -0.01(-1.59%)
Jul 29, 2002 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 26, 2002 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 25, 2002 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 24, 2002 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 23, 2002 0.6300 0.6300 0.6300 0.6300 100 -0.09(-12.50%)
Jul 22, 2002 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jul 19, 2002 0.7200 0.7200 0.7200 0.7200 100 -0.00(-0.14%)
Jul 17, 2002 0.7210 0.7210 0.7210 0.7210 0 +0.00(+0.00%)
Jul 12, 2002 0.7210 0.7210 0.7210 0.7210 200 -0.04(-5.13%)
Jul 11, 2002 0.7200 0.7600 0.7200 0.7600 60,000 +0.01(+1.33%)
Jul 10, 2002 0.7400 0.7500 0.7400 0.7500 3,200 +0.11(+17.19%)
Jul 09, 2002 0.4500 0.6400 0.4500 0.6400 3,600 +0.19(+41.91%)
Jul 08, 2002 0.3800 0.4510 0.3800 0.4510 2,700 +0.07(+18.68%)
Jul 05, 2002 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 04, 2002 0.3800 0.3800 0.3800 0.3800 400 +0.00(+0.00%)
Jul 03, 2002 0.3800 0.3800 0.3800 0.3800 400 +0.04(+11.76%)
Jul 02, 2002 0.3400 0.3400 0.3400 0.3400 300 +0.00(+0.00%)
Jul 01, 2002 0.4800 0.4800 0.2700 0.3400 4,700 -0.05(-12.82%)
Jun 28, 2002 0.5000 0.5800 0.3500 0.3900 50,500 -0.17(-30.36%)
Jun 27, 2002 0.6100 0.6100 0.4900 0.5600 1,300 -0.09(-13.85%)
Jun 26, 2002 0.6500 0.6500 0.6500 0.6500 100 -0.05(-7.14%)
Jun 25, 2002 0.7200 0.7210 0.7000 0.7000 1,300 -0.04(-5.41%)
Jun 21, 2002 0.7300 0.7850 0.5400 0.7400 8,400 -0.01(-1.33%)
Jun 20, 2002 0.7000 0.8300 0.7000 0.7500 4,200 +0.10(+15.38%)
Jun 19, 2002 0.7000 0.7000 0.6500 0.6500 700 -0.10(-13.33%)
Jun 18, 2002 0.7500 0.7500 0.7500 0.7500 100 +0.00(+0.00%)
Jun 17, 2002 0.6000 0.7500 0.5950 0.7500 14,600 +0.19(+33.93%)
Jun 14, 2002 0.8500 0.8500 0.5600 0.5600 12,800 -0.34(-37.78%)
Jun 12, 2002 0.8400 0.9000 0.7500 0.9000 3,100 +0.00(+0.00%)
Jun 11, 2002 1.000 1.000 0.4700 0.9000 4,900 -0.10(-10.00%)
Jun 10, 2002 1.120 1.130 0.4500 1.000 10,800 -0.12(-10.71%)
Jun 07, 2002 1.120 1.120 1.120 1.120 5,000 +0.00(+0.00%)
Jun 06, 2002 1.120 1.120 1.120 1.120 200 -0.03(-2.61%)
Jun 05, 2002 1.150 1.150 1.150 1.150 0 -0.15(-11.54%)
May 31, 2002 1.180 1.300 1.180 1.300 1,400 +0.05(+4.00%)
May 28, 2002 1.255 1.255 1.250 1.250 600 -0.00(-0.08%)
May 27, 2002 1.300 1.300 1.251 1.251 900 +0.00(+0.00%)
May 24, 2002 1.300 1.300 1.251 1.251 900 -0.12(-8.69%)
May 23, 2002 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
May 22, 2002 1.400 1.400 1.370 1.370 1,300 -0.06(-4.20%)
May 21, 2002 1.550 1.550 1.430 1.430 5,500 -0.12(-7.74%)
May 20, 2002 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
May 17, 2002 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
May 16, 2002 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
May 15, 2002 1.570 1.570 1.550 1.550 1,700 -0.03(-1.90%)
May 14, 2002 1.580 1.580 1.580 1.580 100 +0.00(+0.00%)
May 13, 2002 1.580 1.580 1.580 1.580 0 +0.00(+0.00%)
May 10, 2002 1.610 1.610 1.580 1.580 600 -0.03(-1.86%)
May 09, 2002 1.610 1.610 1.610 1.610 2,000 -0.05(-3.01%)
May 08, 2002 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
May 07, 2002 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
May 06, 2002 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
May 03, 2002 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
May 02, 2002 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
May 01, 2002 1.660 1.660 1.660 1.660 100 -0.09(-5.14%)
Apr 30, 2002 1.700 1.750 1.700 1.750 5,500 -0.07(-3.85%)
Apr 29, 2002 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Apr 26, 2002 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Apr 25, 2002 1.650 1.820 1.650 1.820 1,500 +0.17(+10.30%)
Apr 24, 2002 1.710 1.880 1.650 1.650 2,600 -0.29(-14.90%)
Apr 23, 2002 1.939 1.939 1.939 1.939 100 -0.00(-0.05%)
Apr 22, 2002 1.630 1.630 1.630 1.940 1,600 -0.01(-0.51%)
Apr 19, 2002 1.950 1.950 1.950 1.950 3,000 +0.10(+5.41%)
Apr 18, 2002 1.700 1.950 1.700 1.850 4,500 -0.05(-2.63%)
Apr 17, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Apr 16, 2002 1.600 1.900 1.600 1.900 5,300 +0.30(+18.75%)
Apr 15, 2002 1.600 1.600 1.600 1.600 100 -0.08(-4.76%)
Apr 12, 2002 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Apr 11, 2002 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Apr 10, 2002 1.700 1.700 1.680 1.680 2,500 -0.18(-9.68%)
Apr 09, 2002 1.860 1.860 1.860 1.860 2,500 +0.18(+10.71%)
Apr 08, 2002 1.730 1.730 1.680 1.680 600 -0.12(-6.67%)
Apr 05, 2002 1.890 1.900 1.630 1.800 6,800 -0.10(-5.26%)
Apr 04, 2002 2.000 2.000 1.900 1.900 8,000 +0.05(+2.70%)
Apr 03, 2002 1.930 1.930 1.850 1.850 3,200 -0.09(-4.64%)
Apr 02, 2002 1.950 1.950 1.940 1.940 400 -0.09(-4.43%)
Apr 01, 2002 2.030 2.030 2.030 2.030 0 +0.00(+0.00%)
Mar 29, 2002 2.030 2.030 2.030 2.030 0 +0.00(+0.00%)
Mar 28, 2002 2.030 2.030 2.030 2.030 0 +0.00(+0.00%)
Mar 27, 2002 2.030 2.030 2.030 2.030 6,000 +0.03(+1.50%)
Mar 26, 2002 2.100 2.100 2.000 2.000 10,000 -0.05(-2.44%)
Mar 25, 2002 1.960 2.150 1.960 2.050 9,700 +0.10(+5.13%)
Mar 22, 2002 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Mar 21, 2002 1.950 1.950 1.950 1.950 200 +0.00(+0.00%)
Mar 20, 2002 2.100 2.100 1.950 1.950 16,100 -0.10(-4.88%)
Mar 19, 2002 2.000 2.050 2.000 2.050 8,400 +0.00(+0.00%)
Mar 18, 2002 2.050 2.350 2.050 2.050 1,100 -0.05(-2.38%)
Mar 15, 2002 2.110 2.110 2.100 2.100 400 +0.00(+0.00%)
Mar 14, 2002 2.120 2.120 2.100 2.100 3,800 -0.10(-4.55%)
Mar 13, 2002 2.150 2.200 2.150 2.200 3,400 -0.20(-8.33%)
Mar 12, 2002 2.100 2.400 2.100 2.400 3,200 +0.16(+7.14%)
Mar 11, 2002 2.150 2.300 2.150 2.240 6,300 +0.07(+3.23%)
Mar 08, 2002 2.070 2.170 2.070 2.170 8,600 +0.15(+7.43%)
Mar 07, 2002 1.940 2.150 1.940 2.020 12,300 +0.07(+3.59%)
Mar 06, 2002 1.870 2.000 1.870 1.950 13,600 +0.05(+2.63%)
Mar 05, 2002 1.700 1.900 1.700 1.900 3,400 +0.00(+0.00%)
Mar 04, 2002 1.900 1.900 1.900 1.900 1,200 +0.00(+0.00%)
Mar 01, 2002 1.900 1.900 1.900 1.900 100 +0.00(+0.00%)
Feb 28, 2002 1.900 1.900 1.900 1.900 600 +0.00(+0.00%)
Feb 27, 2002 1.900 1.900 1.900 1.900 1,900 +0.00(+0.00%)
Feb 26, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Feb 25, 2002 1.650 1.650 1.650 1.900 700 -0.05(-2.56%)
Feb 22, 2002 2.000 2.000 1.650 1.950 8,600 +0.05(+2.63%)
Feb 21, 2002 1.900 2.010 1.900 1.900 3,800 +0.00(+0.00%)
Feb 20, 2002 1.900 1.900 1.900 1.900 1,100 +0.00(+0.00%)
Feb 19, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Feb 18, 2002 1.900 1.900 1.900 1.900 800 +0.00(+0.00%)
Feb 15, 2002 1.900 1.900 1.900 1.900 800 -0.05(-2.56%)
Feb 14, 2002 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Feb 13, 2002 1.950 1.950 1.950 1.950 800 +0.20(+11.43%)
Feb 12, 2002 1.850 1.850 1.750 1.750 2,300 -0.10(-5.41%)
Feb 11, 2002 1.850 1.850 1.850 1.850 100 -0.01(-0.54%)
Feb 08, 2002 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Feb 07, 2002 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Feb 06, 2002 1.860 1.860 1.860 1.860 100 +0.01(+0.54%)
Feb 05, 2002 1.850 2.000 1.850 1.850 1,500 +0.00(+0.00%)
Feb 04, 2002 1.850 1.850 1.850 1.850 300 +0.00(+0.00%)
Feb 01, 2002 1.820 1.850 1.820 1.850 2,000 -0.10(-5.13%)
Jan 31, 2002 1.950 1.950 1.950 1.950 1,500 +0.03(+1.56%)
Jan 30, 2002 1.920 1.920 1.920 1.920 100 +0.01(+0.47%)
Jan 29, 2002 1.910 1.911 1.910 1.911 300 -0.09(-4.45%)
Jan 28, 2002 2.000 2.000 2.000 2.000 2,200 +0.04(+2.04%)
Jan 25, 2002 1.850 1.960 1.820 1.960 4,700 +0.11(+5.95%)
Jan 24, 2002 1.850 1.850 1.850 1.850 100 -0.15(-7.50%)
Jan 23, 2002 1.760 2.000 1.760 2.000 3,700 +0.15(+8.11%)
Jan 22, 2002 1.850 1.850 1.850 1.850 600 -0.10(-5.13%)
Jan 21, 2002 1.850 1.950 1.850 1.950 9,700 +0.00(+0.00%)
Jan 18, 2002 1.850 1.950 1.850 1.950 9,700 -0.05(-2.50%)
Jan 17, 2002 1.990 2.000 1.850 2.000 17,400 +0.01(+0.50%)
Jan 16, 2002 1.990 1.990 1.990 1.990 700 +0.09(+4.74%)
Jan 15, 2002 1.910 1.910 1.900 1.900 2,600 -0.02(-0.78%)
Jan 14, 2002 2.090 2.100 1.915 1.915 1,500 +0.01(+0.26%)
Jan 11, 2002 1.990 2.250 1.910 1.910 69,000 -0.09(-4.50%)
Jan 10, 2002 2.000 2.050 2.000 2.000 2,900 +0.60(+42.86%)
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.