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

Opthea Ltd ADR (NQ: OPT )

3.410 -0.170 (-4.75%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 28, 2022 6.800 76 -0.05(-0.73%)
Jul 26, 2022 6.850 85 -0.08(-1.08%)
Jul 25, 2022 6.997 7.000 6.900 6.925 1,652 +0.01(+0.22%)
Jul 22, 2022 7.000 7.000 6.910 6.910 326 +0.24(+3.52%)
Jul 21, 2022 6.600 6.675 6.600 6.675 589 +0.33(+5.12%)
Jul 20, 2022 6.150 6.500 6.150 6.350 605 +0.20(+3.25%)
Jul 19, 2022 6.000 6.230 6.000 6.150 11,640 +0.23(+3.89%)
Jul 18, 2022 5.920 6.080 5.920 5.920 465 -0.47(-7.43%)
Jul 08, 2022 6.395 86 -0.11(-1.62%)
Jul 07, 2022 6.490 6.500 6.490 6.500 2,060 +0.00(+0.00%)
Jul 06, 2022 6.500 6.410 6.410 6.500 660 +0.04(+0.62%)
Jul 05, 2022 6.150 6.460 5.955 6.460 3,853 -0.14(-2.12%)
Jul 01, 2022 6.390 6.600 6.100 6.600 1,933 +0.30(+4.76%)
Jun 30, 2022 5.980 6.340 5.980 6.300 15,416 -0.10(-1.56%)
Jun 29, 2022 6.400 6.400 6.310 6.400 804 -0.21(-3.18%)
Jun 28, 2022 6.210 6.610 6.100 6.610 3,849 +0.39(+6.27%)
Jun 24, 2022 6.220 31 +0.82(+15.14%)
Jun 23, 2022 5.480 5.480 5.400 5.402 2,176 -0.10(-1.78%)
Jun 17, 2022 5.500 6 +0.10(+1.85%)
Jun 16, 2022 5.480 5.750 5.400 5.400 1,327 -0.10(-1.82%)
Jun 15, 2022 5.910 6.050 5.100 5.500 12,211 -0.24(-4.11%)
Jun 13, 2022 5.736 135 -0.45(-7.33%)
Jun 10, 2022 6.590 6.590 6.000 6.190 1,303 -0.45(-6.78%)
Jun 09, 2022 6.380 6.870 6.161 6.640 2,897 -0.29(-4.12%)
Jun 07, 2022 6.925 67 +0.02(+0.36%)
Jun 06, 2022 7.510 7.510 6.500 6.900 9,459 -0.64(-8.49%)
Jun 03, 2022 7.490 8.073 7.490 7.540 1,662 +0.09(+1.21%)
Jun 02, 2022 7.380 7.950 7.380 7.450 2,273 +0.14(+1.92%)
Jun 01, 2022 7.610 7.910 7.100 7.309 3,033 -0.47(-6.05%)
May 31, 2022 7.490 8.500 7.450 7.780 15,697 +0.43(+5.85%)
May 27, 2022 7.350 7.350 7.270 7.350 1,937 +0.30(+4.26%)
May 26, 2022 7.110 7.350 7.000 7.050 12,590 +0.05(+0.71%)
May 25, 2022 6.975 7.000 6.975 7.000 340 -0.05(-0.71%)
May 24, 2022 7.450 7.450 7.000 7.050 29,954 +0.05(+0.71%)
May 23, 2022 7.280 7.390 6.800 7.000 19,089 -0.42(-5.66%)
May 20, 2022 7.100 7.491 7.100 7.420 12,986 +0.37(+5.25%)
May 19, 2022 7.240 7.250 7.000 7.050 3,747 +0.43(+6.50%)
May 18, 2022 7.240 7.300 6.610 6.620 1,755 -0.27(-3.91%)
May 17, 2022 6.810 7.172 6.810 6.889 1,507 +0.38(+5.82%)
May 16, 2022 6.387 6.775 6.387 6.510 4,140 +0.03(+0.46%)
May 13, 2022 6.400 6.480 6.049 6.480 1,559 +0.32(+5.19%)
May 12, 2022 6.010 6.220 6.010 6.160 1,372 -0.13(-2.07%)
May 11, 2022 6.600 6.600 6.170 6.290 9,097 +0.39(+6.61%)
May 10, 2022 5.760 5.900 5.760 5.900 1,577 +0.13(+2.25%)
May 09, 2022 5.860 6.320 5.770 5.770 2,794 -0.04(-0.69%)
May 06, 2022 5.910 6.120 5.800 5.810 3,341 -0.57(-8.93%)
May 05, 2022 5.850 6.380 5.850 6.380 1,945 +0.48(+8.21%)
May 04, 2022 5.896 5.896 5.896 5.896 209 -0.15(-2.47%)
May 03, 2022 6.470 6.470 6.045 6.045 427 +0.18(+3.16%)
May 02, 2022 5.770 5.915 5.450 5.860 3,646 +0.09(+1.56%)
Apr 29, 2022 5.510 5.890 5.410 5.770 579 +0.38(+7.15%)
Apr 28, 2022 6.040 6.040 5.380 5.385 1,202 -0.12(-2.18%)
Apr 27, 2022 5.360 5.680 5.360 5.505 1,989 +0.25(+4.66%)
Apr 26, 2022 6.320 6.715 5.260 5.260 15,118 -0.45(-7.88%)
Apr 25, 2022 5.820 5.830 5.710 5.710 1,723 -0.09(-1.55%)
Apr 22, 2022 6.150 6.150 5.790 5.800 1,511 -0.27(-4.39%)
Apr 21, 2022 5.990 6.070 5.990 6.066 847 +0.33(+5.68%)
Apr 20, 2022 5.920 6.240 5.740 5.740 633 -0.33(-5.44%)
Apr 19, 2022 5.670 6.070 5.670 6.070 1,109 +0.16(+2.62%)
Apr 18, 2022 5.915 5.915 5.915 5.915 509 -0.04(-0.59%)
Apr 14, 2022 5.950 5.950 5.950 5.950 210 -0.15(-2.46%)
Apr 13, 2022 5.890 6.900 5.860 6.100 4,934 +0.20(+3.39%)
Apr 12, 2022 5.900 5.900 5.900 5.900 119 -0.21(-3.36%)
Apr 11, 2022 5.950 6.105 5.950 6.105 322 -0.10(-1.69%)
Apr 08, 2022 6.210 6.210 6.210 6.210 431 -0.19(-2.97%)
Apr 07, 2022 6.400 6.400 6.400 6.400 1,615 -0.10(-1.54%)
Apr 05, 2022 6.500 57 +0.26(+4.17%)
Apr 04, 2022 6.240 6.240 6.240 6.240 326 +0.02(+0.32%)
Apr 01, 2022 6.520 6.520 6.220 6.220 540 -0.30(-4.60%)
Mar 30, 2022 6.520 0 -0.07(-1.06%)
Mar 29, 2022 6.300 6.810 6.300 6.590 599 +0.12(+1.85%)
Mar 28, 2022 6.400 6.470 6.400 6.470 555 +0.07(+1.09%)
Mar 25, 2022 6.700 6.720 6.400 6.400 28,702 -0.23(-3.47%)
Mar 24, 2022 6.820 6.950 6.450 6.630 16,053 +0.16(+2.47%)
Mar 23, 2022 6.050 6.470 6.000 6.470 13,381 +0.40(+6.59%)
Mar 22, 2022 6.010 6.200 5.500 6.070 9,271 +0.06(+1.00%)
Mar 21, 2022 5.780 6.010 5.450 6.010 952 +0.32(+5.61%)
Mar 18, 2022 5.250 6.380 5.250 5.691 25,063 +0.85(+17.58%)
Mar 17, 2022 4.840 4.840 4.840 4.840 182 -0.26(-5.10%)
Mar 16, 2022 5.270 5.270 5.100 5.100 741 +0.00(+0.00%)
Mar 15, 2022 5.100 5.100 5.100 5.100 203 +0.26(+5.37%)
Mar 14, 2022 4.820 4.900 4.820 4.840 1,915 -0.01(-0.21%)
Mar 10, 2022 4.850 421 +0.12(+2.44%)
Mar 09, 2022 4.734 4.734 4.734 4.734 266 -0.13(-2.58%)
Mar 08, 2022 4.860 4.860 4.860 4.860 482 -0.56(-10.33%)
Mar 07, 2022 5.340 5.700 4.950 5.420 2,144 +0.22(+4.23%)
Mar 04, 2022 5.300 5.300 5.200 5.200 4,466 -0.33(-6.05%)
Mar 03, 2022 5.790 6.071 5.535 5.535 6,445 -0.39(-6.58%)
Mar 01, 2022 5.925 134 +0.27(+4.87%)
Feb 28, 2022 6.050 6.050 5.490 5.650 1,104 -0.47(-7.68%)
Feb 25, 2022 5.620 6.180 5.920 6.120 3,604 +0.62(+11.27%)
Feb 24, 2022 5.500 5.500 5.500 5.500 3,366 -0.60(-9.84%)
Feb 23, 2022 6.250 6.250 5.900 6.100 13,652 +0.03(+0.49%)
Feb 22, 2022 5.870 6.071 5.870 6.070 896 +0.18(+3.06%)
Feb 18, 2022 5.890 0 -0.12(-2.00%)
Feb 17, 2022 6.010 6.010 6.010 6.010 223 -0.04(-0.66%)
Feb 16, 2022 6.070 6.090 6.050 6.050 870 -0.19(-3.04%)
Feb 15, 2022 6.160 6.285 6.090 6.240 2,108 +0.13(+2.13%)
Feb 14, 2022 6.650 6.650 6.110 6.110 2,836 -0.53(-8.05%)
Feb 11, 2022 6.700 6.780 6.566 6.645 10,342 -0.36(-5.07%)
Feb 10, 2022 6.630 7.110 6.630 7.000 22,789 +0.35(+5.26%)
Feb 09, 2022 6.650 6.650 6.650 6.650 570 +0.06(+0.83%)
Feb 08, 2022 6.590 6.600 6.340 6.595 4,854 +0.09(+1.46%)
Feb 07, 2022 6.500 6.500 6.230 6.500 13,980 +0.10(+1.56%)
Feb 04, 2022 6.330 6.442 6.090 6.400 11,186 +0.04(+0.63%)
Feb 03, 2022 6.240 6.360 3,622 -0.12(-1.85%)
Feb 02, 2022 6.600 6.910 6.480 6.480 13,474 -0.19(-2.85%)
Feb 01, 2022 6.740 6.740 6.660 6.670 1,721 +0.10(+1.52%)
Jan 31, 2022 6.520 6.610 6.520 6.570 2,952 +0.05(+0.77%)
Jan 28, 2022 6.980 7.120 6.475 6.520 23,322 -0.58(-8.17%)
Jan 27, 2022 7.010 7.170 6.583 7.100 38,246 +0.00(+0.00%)
Jan 26, 2022 7.504 7.504 7.100 7.100 8,388 -0.01(-0.14%)
Jan 25, 2022 7.120 7.120 7.080 7.110 6,320 +0.00(+0.00%)
Jan 24, 2022 7.130 7.182 7.100 7.110 6,996 +0.01(+0.14%)
Jan 21, 2022 7.140 7.140 7.100 7.100 1,293 -0.07(-0.98%)
Jan 20, 2022 7.300 7.310 7.100 7.170 1,389 -0.19(-2.58%)
Jan 19, 2022 7.120 7.520 7.120 7.360 980 +0.26(+3.66%)
Jan 18, 2022 7.440 7.440 7.100 7.100 1,446 -0.45(-5.96%)
Jan 14, 2022 7.550 0 +0.00(+0.00%)
Jan 13, 2022 7.510 7.560 7.350 7.550 22,901 +0.12(+1.62%)
Jan 12, 2022 7.420 7.430 7.100 7.430 6,204 +0.12(+1.64%)
Jan 11, 2022 7.530 7.530 7.310 7.310 1,279 -0.19(-2.53%)
Jan 10, 2022 7.510 7.534 7.500 7.500 3,312 -0.00(-0.06%)
Jan 07, 2022 7.500 7.504 7.500 7.504 2,946 +0.00(+0.06%)
Jan 06, 2022 7.520 7.545 7.500 7.500 4,412 -0.00(-0.01%)
Jan 05, 2022 7.500 7.501 7.500 7.501 711 -0.10(-1.30%)
Jan 04, 2022 7.590 7.600 7.550 7.600 1,150 +0.05(+0.73%)
Dec 31, 2021 7.545 7.545 7.545 43 -0.11(-1.37%)
Dec 30, 2021 7.670 7.680 7.540 7.650 6,720 +0.15(+2.00%)
Dec 29, 2021 7.590 7.590 7.500 7.500 14,226 -0.01(-0.20%)
Dec 28, 2021 7.590 7.590 7.500 7.515 2,754 -0.08(-0.99%)
Dec 27, 2021 7.580 7.680 7.580 7.590 1,276 +0.17(+2.29%)
Dec 23, 2021 7.200 7.560 7.200 7.420 5,419 -0.12(-1.59%)
Dec 22, 2021 7.500 7.570 7.270 7.540 7,441 +0.42(+5.97%)
Dec 20, 2021 7.115 7.115 7.115 91 -0.12(-1.59%)
Dec 17, 2021 7.280 7.490 7.050 7.230 2,014 +0.18(+2.55%)
Dec 16, 2021 7.000 7.170 7.000 7.050 986 -0.01(-0.14%)
Dec 15, 2021 7.000 7.060 7.000 7.060 2,986 -0.07(-0.98%)
Dec 13, 2021 7.130 7.130 7.130 240 -0.09(-1.31%)
Dec 10, 2021 7.000 7.589 7.000 7.225 3,203 +0.26(+3.81%)
Dec 09, 2021 6.700 7.065 6.700 6.960 2,083 +0.41(+6.26%)
Dec 08, 2021 6.710 6.710 6.550 6.550 646 -0.01(-0.15%)
Dec 07, 2021 6.290 6.560 6.290 6.560 63,870 +0.28(+4.38%)
Dec 06, 2021 6.200 6.510 6.100 6.285 2,476 +0.08(+1.37%)
Dec 03, 2021 6.320 6.320 6.200 6.200 1,080 -0.16(-2.52%)
Dec 02, 2021 6.200 6.600 6.200 6.360 12,946 -0.03(-0.47%)
Dec 01, 2021 6.590 6.590 6.070 6.390 2,726 -0.19(-2.89%)
Nov 30, 2021 6.800 6.800 6.580 6.580 1,202 -0.26(-3.80%)
Nov 29, 2021 6.990 7.080 6.567 6.840 1,093 -0.25(-3.59%)
Nov 26, 2021 7.095 7.095 7.095 7.095 247 -0.13(-1.80%)
Nov 24, 2021 7.225 7.225 7.225 7.225 675 +0.27(+3.96%)
Nov 23, 2021 6.830 7.110 6.710 6.950 4,218 +0.03(+0.43%)
Nov 22, 2021 6.780 6.990 6.730 6.920 9,778 +0.17(+2.52%)
Nov 19, 2021 7.670 7.670 6.620 6.750 8,018 -0.37(-5.20%)
Nov 18, 2021 7.203 7.203 6.910 7.120 2,633 +0.00(+0.02%)
Nov 17, 2021 7.343 7.343 7.118 7.118 615 -0.03(-0.44%)
Nov 16, 2021 7.054 7.380 7.054 7.150 4,238 -0.05(-0.69%)
Nov 15, 2021 7.470 7.470 7.140 7.200 79,513 -0.05(-0.69%)
Nov 12, 2021 7.485 7.813 7.125 7.250 12,057 +0.05(+0.69%)
Nov 11, 2021 7.420 7.461 7.200 7.200 2,386 -0.40(-5.26%)
Nov 10, 2021 8.000 7.600 25,187 +0.08(+1.13%)
Nov 09, 2021 7.230 7.630 7.230 7.515 7,708 +0.26(+3.66%)
Nov 08, 2021 7.330 7.513 7.050 7.250 10,979 -0.32(-4.23%)
Nov 05, 2021 7.570 7.570 7.570 7.570 1,283 -0.01(-0.20%)
Nov 04, 2021 7.500 7.585 7.500 7.585 2,082 -0.14(-1.79%)
Nov 03, 2021 7.800 7.830 7.400 7.723 1,383 -0.18(-2.24%)
Nov 02, 2021 7.890 7.900 7.410 7.900 1,690 +0.37(+4.89%)
Nov 01, 2021 7.532 7.532 7.532 7.532 367 -0.02(-0.25%)
Oct 29, 2021 7.560 7.630 7.520 7.550 1,392 -0.01(-0.13%)
Oct 28, 2021 7.660 7.660 7.560 7.560 1,164 +0.12(+1.61%)
Oct 27, 2021 7.410 7.490 7.410 7.440 1,034 -0.10(-1.33%)
Oct 26, 2021 7.530 7.540 7.530 7.540 752 -0.00(-0.07%)
Oct 25, 2021 7.690 7.690 7.545 7.545 1,289 +0.20(+2.65%)
Oct 21, 2021 7.350 7.350 7.350 463 -0.35(-4.55%)
Oct 20, 2021 7.334 7.700 7.334 7.700 1,422 +0.22(+2.94%)
Oct 19, 2021 7.820 7.980 7.480 7.480 9,856 +0.24(+3.31%)
Oct 18, 2021 7.670 7.670 7.240 7.240 1,003 -0.47(-6.16%)
Oct 15, 2021 7.450 7.880 7.401 7.715 3,768 +0.33(+4.54%)
Oct 14, 2021 7.320 7.490 7.150 7.380 6,810 -0.35(-4.53%)
Oct 13, 2021 7.220 7.760 7.220 7.730 1,276 +0.09(+1.18%)
Oct 12, 2021 7.292 7.740 7.292 7.640 99,809 +0.06(+0.79%)
Oct 11, 2021 7.420 7.660 7.080 7.580 7,267 -0.04(-0.52%)
Oct 08, 2021 7.790 7.806 7.299 7.620 17,407 -0.30(-3.79%)
Oct 07, 2021 8.020 8.020 7.730 7.920 2,537 -0.03(-0.38%)
Oct 06, 2021 7.500 7.950 7.500 7.950 2,396 +0.04(+0.51%)
Oct 05, 2021 8.010 8.080 7.740 7.910 32,160 -0.13(-1.62%)
Oct 04, 2021 7.980 8.040 7.860 8.040 1,704 +0.06(+0.75%)
Oct 01, 2021 8.000 8.220 7.863 7.980 3,921 -0.02(-0.25%)
Sep 30, 2021 7.860 8.040 7.825 8.000 10,639 +0.00(+0.00%)
Sep 29, 2021 7.377 8.000 7.377 8.000 3,268 +0.26(+3.36%)
Sep 28, 2021 7.710 7.819 7.650 7.740 3,774 -0.05(-0.64%)
Sep 27, 2021 7.740 7.790 7.540 7.790 9,852 +0.37(+4.99%)
Sep 24, 2021 7.650 7.650 7.050 7.420 2,796 -0.11(-1.46%)
Sep 23, 2021 7.520 8.090 7.520 7.530 19,898 +0.31(+4.29%)
Sep 22, 2021 7.170 7.320 7.170 7.220 2,468 -0.14(-1.90%)
Sep 21, 2021 7.400 7.570 7.230 7.360 11,299 -0.21(-2.77%)
Sep 20, 2021 7.790 7.790 7.420 7.570 3,681 -0.02(-0.26%)
Sep 17, 2021 7.680 7.680 7.150 7.590 2,614 -0.25(-3.19%)
Sep 16, 2021 7.660 8.010 7.660 7.840 2,873 +0.14(+1.82%)
Sep 15, 2021 7.446 7.700 7.446 7.700 700 -0.02(-0.26%)
Sep 14, 2021 7.520 8.050 7.520 7.720 13,122 -0.28(-3.44%)
Sep 13, 2021 7.750 8.200 7.750 7.995 442 -0.24(-2.86%)
Sep 10, 2021 8.276 8.300 7.930 8.230 6,119 -0.04(-0.45%)
Sep 09, 2021 8.345 8.345 8.267 8.267 1,658 +0.17(+2.06%)
Sep 08, 2021 8.210 8.400 8.050 8.100 20,705 -0.09(-1.04%)
Sep 07, 2021 8.130 8.380 8.130 8.185 4,210 +0.22(+2.70%)
Sep 03, 2021 7.890 8.149 7.590 7.970 6,962 +0.14(+1.79%)
Sep 02, 2021 7.713 7.830 7.680 7.830 2,896 +0.09(+1.16%)
Sep 01, 2021 7.600 7.810 7.600 7.740 3,830 +0.23(+3.06%)
Aug 31, 2021 7.970 7.970 7.483 7.510 6,507 -0.44(-5.53%)
Aug 30, 2021 8.200 8.550 7.825 7.950 16,426 -0.30(-3.64%)
Aug 27, 2021 8.130 8.720 7.960 8.250 19,719 +0.00(+0.00%)
Aug 26, 2021 8.210 8.520 8.020 8.250 79,066 +0.15(+1.85%)
Aug 25, 2021 7.940 8.400 7.900 8.100 41,504 +0.28(+3.58%)
Aug 24, 2021 7.820 7.880 7.620 7.820 16,004 +0.52(+7.12%)
Aug 23, 2021 7.230 7.541 7.210 7.300 44,186 -0.15(-2.01%)
Aug 20, 2021 7.270 7.530 7.036 7.450 2,136 +0.31(+4.34%)
Aug 19, 2021 7.010 7.260 7.010 7.140 6,033 +0.13(+1.85%)
Aug 18, 2021 7.150 7.280 6.950 7.010 53,052 -0.13(-1.82%)
Aug 17, 2021 7.210 7.220 6.850 7.140 41,480 -0.25(-3.38%)
Aug 16, 2021 7.350 7.520 7.320 7.390 10,994 +0.21(+2.92%)
Aug 13, 2021 7.210 7.620 7.050 7.180 38,985 +0.16(+2.28%)
Aug 12, 2021 7.110 7.250 6.910 7.020 54,741 -0.18(-2.50%)
Aug 11, 2021 7.260 7.290 7.010 7.200 5,325 +0.00(+0.00%)
Aug 10, 2021 7.040 7.290 7.040 7.200 9,497 -0.09(-1.23%)
Aug 09, 2021 7.090 7.290 7.090 7.290 4,998 +0.04(+0.55%)
Aug 06, 2021 7.150 7.490 7.150 7.250 8,123 +0.05(+0.69%)
Aug 05, 2021 7.220 7.295 7.150 7.200 6,596 +0.05(+0.70%)
Aug 04, 2021 7.180 7.390 7.050 7.150 46,777 -0.05(-0.69%)
Aug 03, 2021 7.300 7.430 7.000 7.200 30,479 -0.01(-0.14%)
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.