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 )

12.22 -0.10 (-0.81%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 21, 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 (%)
Jul 29, 2022 7.630 7.886 7.467 7.778 108,176 +0.10(+1.28%)
Jul 28, 2022 7.442 7.709 7.203 7.679 162,002 +0.29(+3.87%)
Jul 27, 2022 6.950 7.482 6.930 7.393 127,742 +0.68(+10.13%)
Jul 26, 2022 7.147 7.147 6.713 6.713 121,863 -0.65(-8.84%)
Jul 25, 2022 7.492 7.537 7.295 7.364 68,324 -0.26(-3.36%)
Jul 22, 2022 8.202 8.251 7.541 7.620 70,277 -0.45(-5.62%)
Jul 21, 2022 7.768 8.093 7.679 8.073 118,546 +0.11(+1.36%)
Jul 20, 2022 7.709 8.172 7.630 7.965 225,573 +0.45(+6.04%)
Jul 19, 2022 6.920 7.521 6.871 7.511 169,198 +0.89(+13.39%)
Jul 18, 2022 6.516 7.078 6.506 6.624 177,832 +0.38(+6.16%)
Jul 15, 2022 6.240 6.289 6.053 6.240 73,093 +0.18(+2.93%)
Jul 14, 2022 5.905 6.112 5.766 6.062 95,775 +0.05(+0.82%)
Jul 13, 2022 5.846 6.092 5.708 6.013 138,494 -0.02(-0.33%)
Jul 12, 2022 6.092 6.161 5.924 6.033 129,615 -0.05(-0.81%)
Jul 11, 2022 6.398 6.407 6.063 6.082 186,550 -0.49(-7.50%)
Jul 08, 2022 6.299 6.811 6.200 6.575 138,494 +0.17(+2.62%)
Jul 07, 2022 5.895 6.407 5.875 6.407 127,378 +0.57(+9.80%)
Jul 06, 2022 5.934 6.003 5.757 5.836 171,178 -0.16(-2.63%)
Jul 05, 2022 5.412 5.993 5.313 5.993 176,838 +0.44(+7.99%)
Jul 01, 2022 5.481 5.639 5.422 5.550 143,926 +0.08(+1.44%)
Jun 30, 2022 5.579 5.673 5.353 5.471 207,742 -0.30(-5.13%)
Jun 29, 2022 6.013 6.013 5.678 5.767 161,006 -0.25(-4.10%)
Jun 28, 2022 6.427 6.437 5.984 6.013 107,315 -0.34(-5.28%)
Jun 27, 2022 6.674 6.693 6.251 6.348 145,083 -0.35(-5.15%)
Jun 24, 2022 6.467 6.733 6.467 6.693 399,664 +0.36(+5.76%)
Jun 23, 2022 6.151 6.357 6.013 6.329 79,412 +0.31(+5.07%)
Jun 22, 2022 6.191 6.348 6.004 6.023 112,391 -0.37(-5.86%)
Jun 21, 2022 6.329 6.733 6.329 6.398 155,399 +0.35(+5.70%)
Jun 17, 2022 5.974 6.181 5.964 6.053 123,227 +0.06(+0.99%)
Jun 16, 2022 6.131 6.131 5.895 5.993 299,778 -0.36(-5.74%)
Jun 15, 2022 6.171 6.457 6.043 6.358 177,412 +0.22(+3.53%)
Jun 14, 2022 6.210 6.308 5.915 6.141 184,686 +0.01(+0.16%)
Jun 13, 2022 6.269 6.600 5.993 6.131 286,003 -1.06(-14.79%)
Jun 10, 2022 7.393 7.442 7.117 7.196 348,489 -0.35(-4.58%)
Jun 09, 2022 7.955 7.955 7.531 7.541 101,842 -0.48(-6.02%)
Jun 08, 2022 8.014 8.320 7.995 8.024 66,580 -0.08(-0.97%)
Jun 07, 2022 7.886 8.103 7.709 8.103 80,273 +0.00(+0.00%)
Jun 06, 2022 8.271 8.428 8.064 8.103 179,339 +0.15(+1.86%)
Jun 03, 2022 8.182 8.192 7.857 7.955 311,717 -0.40(-4.83%)
Jun 02, 2022 7.975 8.468 7.896 8.359 117,820 +0.35(+4.30%)
Jun 01, 2022 8.714 8.724 7.983 8.014 160,179 -0.68(-7.82%)
May 31, 2022 8.724 8.930 8.463 8.694 140,657 +0.49(+6.01%)
May 27, 2022 8.004 8.369 8.004 8.202 138,753 +0.29(+3.61%)
May 26, 2022 7.492 8.029 7.304 7.916 98,707 +0.25(+3.21%)
May 25, 2022 7.423 7.761 7.364 7.669 111,286 +0.25(+3.32%)
May 24, 2022 7.758 7.758 7.295 7.423 200,377 -0.48(-6.11%)
May 23, 2022 8.083 8.083 7.738 7.906 131,502 +0.03(+0.38%)
May 20, 2022 8.379 8.379 7.507 7.876 162,939 -0.30(-3.62%)
May 19, 2022 7.886 8.451 7.876 8.172 150,206 +0.29(+3.62%)
May 18, 2022 8.251 8.389 7.827 7.886 86,221 -0.62(-7.30%)
May 17, 2022 8.221 8.517 8.121 8.507 82,496 +0.57(+7.20%)
May 16, 2022 8.478 8.478 7.896 7.935 189,938 -0.56(-6.61%)
May 13, 2022 8.300 8.842 8.246 8.497 171,060 +0.86(+11.23%)
May 12, 2022 7.314 7.945 6.752 7.640 211,055 -0.01(-0.13%)
May 11, 2022 8.340 8.645 7.640 7.650 233,020 -1.27(-14.25%)
May 10, 2022 9.493 9.700 8.724 8.921 217,313 -0.17(-1.84%)
May 09, 2022 10.32 10.32 8.970 9.089 266,987 -1.85(-16.94%)
May 06, 2022 11.26 11.31 10.66 10.94 142,655 -0.39(-3.48%)
May 05, 2022 12.21 12.21 11.17 11.34 82,189 -1.15(-9.23%)
May 04, 2022 11.98 12.55 11.42 12.49 140,755 +0.60(+5.06%)
May 03, 2022 11.90 12.18 11.77 11.89 68,581 -0.08(-0.66%)
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.