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

4Cable TV Internatio (OP: CATV )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 24, 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 (%)
May 28, 2021 0.0278 0.0300 0.0259 0.0277 14,041,447 -0.00(-1.07%)
May 27, 2021 0.0310 0.0330 0.0275 0.0280 8,894,815 -0.00(-8.20%)
May 26, 2021 0.0289 0.0310 0.0245 0.0305 19,469,084 +0.00(+5.54%)
May 25, 2021 0.0310 0.0325 0.0281 0.0289 16,607,040 -0.00(-7.07%)
May 24, 2021 0.0346 0.0346 0.0290 0.0311 16,835,524 -0.00(-10.63%)
May 21, 2021 0.0374 0.0374 0.0340 0.0348 19,842,280 -0.00(-0.57%)
May 20, 2021 0.0340 0.0350 0.0325 0.0350 17,384,916 +0.00(+9.03%)
May 19, 2021 0.0330 0.0342 0.0290 0.0321 16,619,574 -0.00(-6.69%)
May 18, 2021 0.0315 0.0350 0.0314 0.0344 30,440,334 +0.00(+9.90%)
May 17, 2021 0.0275 0.0315 0.0260 0.0313 24,970,706 +0.01(+20.38%)
May 14, 2021 0.0224 0.0260 0.0224 0.0260 20,683,640 +0.00(+17.12%)
May 13, 2021 0.0188 0.0240 0.0188 0.0222 23,556,138 +0.00(+16.84%)
May 12, 2021 0.0214 0.0214 0.0175 0.0190 14,460,087 -0.00(-2.56%)
May 11, 2021 0.0200 0.0205 0.0181 0.0195 12,494,152 -0.00(-2.50%)
May 10, 2021 0.0250 0.0250 0.0197 0.0200 15,574,069 +0.00(+4.17%)
May 07, 2021 0.0192 0.0210 0.0183 0.0192 20,607,762 +0.00(+1.05%)
May 06, 2021 0.0200 0.0212 0.0181 0.0190 9,303,010 -0.00(-6.86%)
May 05, 2021 0.0202 0.0219 0.0190 0.0204 16,943,738 +0.00(+2.00%)
May 04, 2021 0.0210 0.0225 0.0190 0.0200 21,697,860 -0.00(-4.76%)
May 03, 2021 0.0206 0.0229 0.0200 0.0210 7,223,973 -0.00(-5.83%)
Apr 30, 2021 0.0230 0.0230 0.0200 0.0223 6,471,900 -0.00(-1.76%)
Apr 29, 2021 0.0210 0.0235 0.0200 0.0227 15,928,173 -0.00(-1.73%)
Apr 28, 2021 0.0265 0.0265 0.0215 0.0231 9,631,275 -0.00(-3.75%)
Apr 27, 2021 0.0243 0.0250 0.0221 0.0240 6,757,981 -0.00(-1.23%)
Apr 26, 2021 0.0239 0.0246 0.0213 0.0243 9,400,493 +0.00(+1.67%)
Apr 23, 2021 0.0240 0.0240 0.0222 0.0239 7,143,700 +0.00(+0.00%)
Apr 22, 2021 0.0240 0.0240 0.0223 0.0239 5,139,073 -0.00(-0.42%)
Apr 21, 2021 0.0220 0.0240 0.0190 0.0240 21,110,700 +0.00(+11.63%)
Apr 20, 2021 0.0218 0.0225 0.0170 0.0215 31,264,648 -0.00(-1.38%)
Apr 19, 2021 0.0246 0.0290 0.0201 0.0218 16,341,522 +0.00(+1.87%)
Apr 16, 2021 0.0211 0.0220 0.0190 0.0214 12,489,800 +0.00(+0.00%)
Apr 15, 2021 0.0232 0.0238 0.0204 0.0214 13,927,167 -0.00(-6.14%)
Apr 14, 2021 0.0235 0.0245 0.0200 0.0228 28,132,406 -0.00(-3.80%)
Apr 13, 2021 0.0260 0.0279 0.0225 0.0237 15,618,758 -0.00(-8.49%)
Apr 12, 2021 0.0277 0.0288 0.0250 0.0259 13,069,766 -0.00(-6.16%)
Apr 09, 2021 0.0275 0.0290 0.0261 0.0276 7,564,600 +0.00(+1.47%)
Apr 08, 2021 0.0260 0.0274 0.0260 0.0272 7,996,388 +0.00(+1.87%)
Apr 07, 2021 0.0270 0.0277 0.0251 0.0267 10,619,812 -0.00(-1.11%)
Apr 06, 2021 0.0280 0.0280 0.0260 0.0270 13,584,286 +0.00(+0.00%)
Apr 05, 2021 0.0249 0.0275 0.0245 0.0270 17,396,160 +0.00(+12.03%)
Apr 01, 2021 0.0230 0.0250 0.0226 0.0241 16,418,200 -0.00(-3.60%)
Mar 31, 2021 0.0251 0.0280 0.0220 0.0250 14,742,458 -0.00(-7.06%)
Mar 30, 2021 0.0272 0.0282 0.0240 0.0269 15,724,853 -0.00(-1.47%)
Mar 29, 2021 0.0297 0.0300 0.0260 0.0273 7,601,000 -0.00(-1.44%)
Mar 26, 2021 0.0257 0.0299 0.0257 0.0277 16,196,400 +0.00(+7.36%)
Mar 25, 2021 0.0277 0.0277 0.0209 0.0258 31,896,234 -0.00(-11.03%)
Mar 24, 2021 0.0301 0.0319 0.0251 0.0290 38,392,984 -0.00(-3.97%)
Mar 23, 2021 0.0338 0.0338 0.0301 0.0302 17,556,324 -0.00(-5.33%)
Mar 22, 2021 0.0384 0.0384 0.0300 0.0319 29,309,962 -0.00(-8.33%)
Mar 19, 2021 0.0350 0.0350 0.0300 0.0348 22,021,202 +0.00(+7.74%)
Mar 18, 2021 0.0365 0.0366 0.0306 0.0323 20,861,324 -0.00(-6.65%)
Mar 17, 2021 0.0375 0.0380 0.0301 0.0346 47,696,284 -0.00(-0.57%)
Mar 16, 2021 0.0365 0.0370 0.0318 0.0348 26,316,028 -0.00(-0.29%)
Mar 15, 2021 0.0351 0.0367 0.0323 0.0349 28,825,284 +0.00(+2.65%)
Mar 12, 2021 0.0329 0.0347 0.0300 0.0340 35,560,800 +0.00(+2.72%)
Mar 11, 2021 0.0285 0.0350 0.0280 0.0331 44,551,372 +0.01(+27.31%)
Mar 10, 2021 0.0299 0.0350 0.0260 0.0260 70,431,984 -0.00(-12.46%)
Mar 09, 2021 0.0168 0.0299 0.0156 0.0297 68,437,168 +0.01(+85.62%)
Mar 08, 2021 0.0151 0.0170 0.0150 0.0160 28,960,850 +0.00(+5.26%)
Mar 05, 2021 0.0100 0.0152 0.0100 0.0152 48,020,696 +0.00(+49.02%)
Mar 04, 2021 0.0134 0.0155 0.0093 0.0102 130,938,264 -0.01(-36.25%)
Mar 03, 2021 0.0225 0.0225 0.0130 0.0160 112,345,248 -0.01(-23.81%)
Mar 02, 2021 0.0246 0.0312 0.0202 0.0210 33,724,136 -0.00(-15.66%)
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.