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

Bitwise Crypto Industry Innovators ETF (NY: BITQ )

12.46 +0.28 (+2.30%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 22, 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 (%)
Dec 29, 2023 13.30 13.37 11.42 11.59 583,599 -1.42(-10.91%)
Dec 28, 2023 13.30 13.45 12.75 13.01 349,628 -0.55(-4.06%)
Dec 27, 2023 12.73 13.68 12.64 13.56 440,922 +1.30(+10.60%)
Dec 26, 2023 12.07 12.34 11.82 12.26 228,827 +0.14(+1.20%)
Dec 22, 2023 11.65 12.39 11.35 12.12 416,585 +0.69(+6.04%)
Dec 21, 2023 11.36 11.45 10.92 11.43 200,205 +0.69(+6.43%)
Dec 20, 2023 11.12 11.45 10.73 10.73 870,602 -0.04(-0.37%)
Dec 19, 2023 10.71 11.14 10.50 10.77 361,138 +0.32(+3.02%)
Dec 18, 2023 9.956 10.47 9.877 10.46 164,777 +0.36(+3.61%)
Dec 15, 2023 10.05 10.10 9.808 10.09 108,798 -0.03(-0.29%)
Dec 14, 2023 10.02 10.26 9.853 10.12 192,016 +0.23(+2.29%)
Dec 13, 2023 9.286 9.897 9.054 9.897 209,959 +0.68(+7.38%)
Dec 12, 2023 9.177 9.306 9.086 9.217 70,744 +0.13(+1.41%)
Dec 11, 2023 9.542 9.542 8.961 9.089 244,778 -0.95(-9.43%)
Dec 08, 2023 9.513 10.04 9.463 10.04 241,265 +0.64(+6.82%)
Dec 07, 2023 9.158 9.503 9.069 9.394 256,632 +0.05(+0.53%)
Dec 06, 2023 9.700 9.710 9.315 9.345 192,435 -0.13(-1.35%)
Dec 05, 2023 9.444 9.828 9.355 9.473 476,689 +0.05(+0.52%)
Dec 04, 2023 9.621 9.631 9.079 9.424 377,221 +0.59(+6.70%)
Dec 01, 2023 8.271 8.852 8.197 8.832 187,048 +0.69(+8.47%)
Nov 30, 2023 8.409 8.409 8.073 8.142 137,131 -0.19(-2.25%)
Nov 29, 2023 8.507 8.507 8.231 8.330 244,637 +0.05(+0.60%)
Nov 28, 2023 8.014 8.320 7.945 8.280 209,836 +0.46(+5.93%)
Nov 27, 2023 7.758 7.995 7.669 7.817 161,500 -0.09(-1.12%)
Nov 24, 2023 7.590 7.990 7.511 7.906 115,912 +0.34(+4.43%)
Nov 22, 2023 7.492 7.589 7.275 7.571 82,437 +0.15(+1.99%)
Nov 21, 2023 7.482 7.521 7.196 7.423 186,660 -0.16(-2.08%)
Nov 20, 2023 7.265 7.659 7.265 7.580 145,301 +0.32(+4.34%)
Nov 17, 2023 7.147 7.304 7.048 7.265 99,025 +0.09(+1.24%)
Nov 16, 2023 7.295 7.342 7.068 7.176 119,799 -0.29(-3.83%)
Nov 15, 2023 7.048 7.521 7.038 7.462 104,618 +0.46(+6.62%)
Nov 14, 2023 6.950 7.112 6.851 6.999 161,008 +0.05(+0.71%)
Nov 13, 2023 7.097 7.097 6.802 6.950 80,629 -0.26(-3.56%)
Nov 10, 2023 7.216 7.295 6.930 7.206 93,116 +0.00(+0.00%)
Nov 09, 2023 7.452 7.787 7.117 7.206 153,610 +0.12(+1.67%)
Nov 08, 2023 7.364 7.364 6.999 7.088 91,306 -0.24(-3.23%)
Nov 07, 2023 7.226 7.359 7.009 7.324 111,033 +0.00(+0.00%)
Nov 06, 2023 7.413 7.531 7.176 7.324 70,494 -0.04(-0.54%)
Nov 03, 2023 7.314 7.531 7.198 7.364 136,129 +0.02(+0.27%)
Nov 02, 2023 7.019 7.344 6.989 7.344 157,695 +0.44(+6.43%)
Nov 01, 2023 6.890 6.900 6.743 6.900 39,064 +0.06(+0.86%)
Oct 31, 2023 6.802 6.841 6.624 6.841 102,432 +0.05(+0.73%)
Oct 30, 2023 6.861 6.999 6.644 6.792 43,766 +0.09(+1.32%)
Oct 27, 2023 6.851 6.881 6.657 6.703 52,345 -0.03(-0.44%)
Oct 26, 2023 6.900 6.989 6.536 6.733 105,498 -0.25(-3.53%)
Oct 25, 2023 7.117 7.204 6.900 6.979 91,241 -0.07(-0.98%)
Oct 24, 2023 7.097 7.295 6.851 7.048 233,320 +0.48(+7.36%)
Oct 23, 2023 6.348 6.683 6.230 6.565 133,653 +0.31(+4.88%)
Oct 20, 2023 6.299 6.486 6.191 6.260 106,144 +0.10(+1.60%)
Oct 19, 2023 6.269 6.299 6.150 6.161 31,998 -0.02(-0.32%)
Oct 18, 2023 6.457 6.555 6.145 6.181 34,700 -0.32(-4.86%)
Oct 17, 2023 6.398 6.595 6.274 6.496 35,453 +0.05(+0.76%)
Oct 16, 2023 6.417 6.600 6.289 6.447 76,644 +0.31(+4.98%)
Oct 13, 2023 6.279 6.289 6.107 6.141 34,273 -0.13(-2.04%)
Oct 12, 2023 6.368 6.457 6.230 6.269 40,859 -0.15(-2.30%)
Oct 11, 2023 6.595 6.595 6.358 6.417 41,835 -0.22(-3.27%)
Oct 10, 2023 6.605 6.772 6.545 6.634 29,445 +0.07(+1.05%)
Oct 09, 2023 6.506 6.599 6.407 6.565 30,110 -0.05(-0.75%)
Oct 06, 2023 6.191 6.614 6.191 6.614 66,425 +0.30(+4.68%)
Oct 05, 2023 6.407 6.437 6.222 6.319 39,508 -0.01(-0.16%)
Oct 04, 2023 6.230 6.338 6.082 6.329 59,294 +0.11(+1.74%)
Oct 03, 2023 6.526 6.555 6.161 6.220 106,080 -0.40(-6.10%)
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.