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

Origin Materials Inc WT (NQ: ORGNW )

0.0551 -0.0050 (-8.32%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 20, 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 (%)
Apr 29, 2022 1.500 1.500 1.390 1.430 30,300 -0.03(-2.05%)
Apr 28, 2022 1.460 1.460 1.350 1.460 134,593 +0.07(+5.04%)
Apr 27, 2022 1.450 1.530 1.375 1.390 26,653 -0.03(-2.11%)
Apr 26, 2022 1.550 1.557 1.400 1.420 166,320 -0.09(-5.96%)
Apr 25, 2022 1.400 1.510 1.390 1.510 31,617 +0.01(+0.67%)
Apr 22, 2022 1.540 1.540 1.400 1.500 22,968 -0.03(-1.96%)
Apr 21, 2022 1.500 1.600 1.460 1.530 45,624 -0.06(-3.77%)
Apr 20, 2022 1.600 1.630 1.550 1.590 102,220 +0.02(+1.27%)
Apr 19, 2022 1.480 1.590 1.390 1.570 273,627 +0.11(+7.53%)
Apr 18, 2022 1.480 1.480 1.410 1.460 11,941 -0.02(-1.35%)
Apr 14, 2022 1.500 1.500 1.450 1.480 33,719 -0.03(-1.99%)
Apr 13, 2022 1.462 1.530 1.462 1.510 27,695 +0.03(+2.03%)
Apr 12, 2022 1.590 1.590 1.430 1.480 4,327 +0.03(+2.07%)
Apr 11, 2022 1.610 1.610 1.380 1.450 32,309 -0.04(-2.68%)
Apr 08, 2022 1.390 1.590 1.390 1.490 38,201 +0.02(+1.36%)
Apr 07, 2022 1.550 1.550 1.400 1.470 15,031 -0.14(-8.70%)
Apr 06, 2022 1.480 1.610 1.360 1.610 74,624 +0.09(+5.57%)
Apr 05, 2022 1.530 1.600 1.490 1.525 6,153 -0.04(-2.24%)
Apr 04, 2022 1.530 1.580 1.510 1.560 24,114 -0.02(-1.27%)
Apr 01, 2022 1.620 1.620 1.520 1.580 22,567 +0.04(+2.60%)
Mar 31, 2022 1.515 1.553 1.515 1.540 30,317 +0.00(+0.00%)
Mar 30, 2022 1.590 1.590 1.500 1.540 21,546 -0.04(-2.53%)
Mar 29, 2022 1.520 1.610 1.520 1.580 20,582 +0.03(+1.95%)
Mar 28, 2022 1.551 1.580 1.530 1.550 19,443 -0.08(-4.92%)
Mar 25, 2022 1.520 1.630 1.480 1.630 62,674 +0.08(+5.16%)
Mar 24, 2022 1.540 1.590 1.512 1.550 24,291 +0.02(+1.19%)
Mar 23, 2022 1.500 1.540 1.500 1.532 15,630 +0.03(+2.12%)
Mar 22, 2022 1.650 1.650 1.410 1.500 414,534 +0.05(+3.45%)
Mar 21, 2022 1.600 1.680 1.430 1.450 432,302 -0.11(-7.05%)
Mar 18, 2022 1.630 1.630 1.540 1.560 78,118 +0.01(+0.65%)
Mar 17, 2022 1.450 1.579 1.370 1.550 152,033 +0.19(+13.97%)
Mar 16, 2022 1.360 1.400 1.335 1.360 52,636 +0.05(+3.82%)
Mar 15, 2022 1.270 1.340 1.270 1.310 4,159 +0.01(+0.77%)
Mar 14, 2022 1.330 1.363 1.270 1.300 14,583 -0.03(-2.26%)
Mar 11, 2022 1.400 1.450 1.330 1.330 47,582 -0.05(-3.71%)
Mar 10, 2022 1.329 1.390 1.320 1.381 26,087 +0.05(+3.85%)
Mar 09, 2022 1.298 1.400 1.298 1.330 58,525 +0.06(+4.73%)
Mar 08, 2022 1.150 1.320 1.150 1.270 63,657 +0.07(+5.83%)
Mar 07, 2022 1.190 1.238 1.080 1.200 21,753 +0.00(+0.00%)
Mar 04, 2022 1.150 1.290 1.140 1.200 39,646 +0.03(+2.56%)
Mar 03, 2022 1.210 1.250 1.130 1.170 43,631 -0.02(-1.68%)
Mar 02, 2022 1.180 1.250 1.150 1.190 59,570 -0.04(-3.25%)
Mar 01, 2022 1.050 1.230 1.050 1.230 93,978 +0.12(+10.81%)
Feb 28, 2022 1.080 1.120 1.060 1.110 19,941 +0.00(+0.00%)
Feb 25, 2022 1.139 1.175 1.110 1.110 70,923 -0.01(-0.89%)
Feb 24, 2022 1.100 1.120 1.060 1.120 45,894 +0.02(+1.82%)
Feb 23, 2022 1.140 1.150 1.050 1.100 26,483 +0.03(+2.80%)
Feb 22, 2022 1.100 1.120 1.050 1.070 76,371 -0.07(-6.14%)
Feb 18, 2022 1.140 0 -0.02(-1.72%)
Feb 17, 2022 1.280 1.280 1.135 1.160 140,614 -0.08(-6.45%)
Feb 16, 2022 1.190 1.250 1.150 1.240 338,648 +0.14(+12.73%)
Feb 15, 2022 1.050 1.120 1.050 1.100 7,514 +0.05(+4.76%)
Feb 14, 2022 1.190 1.190 1.050 1.050 46,156 -0.02(-2.33%)
Feb 11, 2022 1.110 1.150 1.050 1.075 56,646 -0.02(-1.38%)
Feb 10, 2022 1.110 1.160 1.040 1.090 90,858 -0.04(-3.54%)
Feb 09, 2022 1.083 1.144 1.060 1.130 82,719 +0.06(+5.61%)
Feb 08, 2022 1.060 1.090 1.020 1.070 41,476 +0.01(+0.94%)
Feb 07, 2022 1.000 1.060 0.9999 1.060 39,995 +0.06(+6.01%)
Feb 04, 2022 0.9925 1.030 0.9700 0.9999 41,146 -0.00(-0.02%)
Feb 03, 2022 1.000 0.9700 1.000 24,110 -0.02(-1.95%)
Feb 02, 2022 1.040 1.100 1.020 1.020 97,789 -0.05(-4.67%)
Feb 01, 2022 1.050 1.090 1.020 1.070 97,040 +0.05(+4.90%)
Jan 31, 2022 0.9501 1.020 452,459 +0.07(+7.37%)
Jan 28, 2022 0.9200 0.9900 0.9000 0.9500 102,091 +0.00(+0.00%)
Jan 27, 2022 0.9500 0.9900 0.9100 0.9500 200,992 -0.06(-5.94%)
Jan 26, 2022 1.000 1.070 0.9700 1.010 133,926 +0.02(+1.51%)
Jan 25, 2022 1.010 1.040 0.9180 0.9950 240,175 -0.06(-5.24%)
Jan 24, 2022 1.050 1.060 0.8800 1.050 374,662 -0.02(-1.87%)
Jan 21, 2022 1.120 1.125 1.030 1.070 326,797 -0.05(-4.46%)
Jan 20, 2022 1.190 1.193 1.090 1.120 154,357 +0.01(+0.90%)
Jan 19, 2022 1.250 1.250 1.110 1.110 346,866 -0.13(-10.48%)
Jan 18, 2022 1.320 1.320 1.190 1.240 155,646 -0.06(-4.62%)
Jan 14, 2022 1.300 0 +0.00(+0.00%)
Jan 13, 2022 1.370 1.440 1.260 1.300 53,326 -0.08(-5.74%)
Jan 12, 2022 1.370 1.450 1.330 1.379 82,335 +0.02(+1.41%)
Jan 11, 2022 1.480 1.480 1.294 1.360 63,526 +0.05(+3.81%)
Jan 10, 2022 1.490 1.490 1.195 1.310 189,010 -0.10(-7.09%)
Jan 07, 2022 1.440 1.480 1.380 1.410 35,047 +0.01(+0.71%)
Jan 06, 2022 1.320 1.450 1.320 1.400 125,263 +0.01(+0.72%)
Jan 05, 2022 1.470 1.500 1.310 1.390 111,616 -0.02(-1.42%)
Jan 04, 2022 1.550 1.570 1.410 1.410 78,179 -0.11(-7.24%)
Jan 03, 2022 1.430 1.531 1.430 1.520 50,773 +0.03(+2.01%)
Dec 31, 2021 1.410 1.520 1.410 1.490 58,816 +0.03(+2.05%)
Dec 30, 2021 1.380 1.500 1.380 1.460 61,788 +0.05(+3.55%)
Dec 29, 2021 1.460 1.470 1.390 1.410 198,021 -0.04(-2.76%)
Dec 28, 2021 1.530 1.540 1.450 1.450 46,595 -0.03(-2.07%)
Dec 27, 2021 1.470 1.540 1.450 1.481 53,065 -0.02(-1.29%)
Dec 23, 2021 1.470 1.560 1.440 1.500 89,977 +0.05(+3.45%)
Dec 22, 2021 1.520 1.520 1.440 1.450 151,584 -0.01(-0.68%)
Dec 21, 2021 1.520 1.545 1.450 1.460 260,240 -0.01(-0.68%)
Dec 20, 2021 1.440 1.510 1.410 1.470 68,945 +0.02(+1.38%)
Dec 17, 2021 1.450 1.520 1.390 1.450 89,789 -0.02(-1.36%)
Dec 16, 2021 1.589 1.589 1.400 1.470 43,469 -0.09(-5.77%)
Dec 15, 2021 1.380 1.570 1.360 1.560 59,559 +0.15(+10.64%)
Dec 14, 2021 1.520 1.570 1.380 1.410 155,649 -0.15(-9.62%)
Dec 13, 2021 1.530 1.640 1.510 1.560 41,247 -0.03(-1.89%)
Dec 10, 2021 1.600 1.680 1.590 1.590 43,937 +0.01(+0.63%)
Dec 09, 2021 1.680 1.680 1.580 1.580 33,868 -0.07(-4.23%)
Dec 08, 2021 1.665 1.670 1.630 1.650 24,145 -0.03(-1.79%)
Dec 07, 2021 1.610 1.720 1.600 1.680 72,200 +0.07(+4.35%)
Dec 06, 2021 1.620 1.650 1.510 1.610 88,112 -0.07(-4.17%)
Dec 03, 2021 1.700 1.700 1.610 1.680 35,504 -0.01(-0.59%)
Dec 02, 2021 1.710 1.830 1.640 1.690 67,604 -0.07(-3.98%)
Dec 01, 2021 1.850 1.880 1.700 1.760 75,740 -0.09(-4.86%)
Nov 30, 2021 1.910 1.910 1.710 1.850 65,755 +0.01(+0.54%)
Nov 29, 2021 1.920 1.920 1.820 1.840 63,566 -0.05(-2.65%)
Nov 26, 2021 1.840 1.890 1.740 1.890 33,855 +0.12(+6.78%)
Nov 24, 2021 1.800 1.860 1.765 1.770 79,065 -0.01(-0.56%)
Nov 23, 2021 1.880 1.880 1.750 1.780 77,745 -0.02(-1.11%)
Nov 22, 2021 1.920 1.920 1.780 1.800 108,775 -0.04(-2.18%)
Nov 19, 2021 1.822 1.900 1.817 1.840 49,726 -0.04(-2.12%)
Nov 18, 2021 1.910 1.890 1.810 1.880 93,119 +0.02(+1.08%)
Nov 17, 2021 1.840 1.920 1.840 1.860 54,911 +0.03(+1.64%)
Nov 16, 2021 1.880 1.880 1.740 1.830 55,637 +0.03(+1.67%)
Nov 15, 2021 1.820 1.900 1.780 1.800 77,058 -0.02(-1.10%)
Nov 12, 2021 1.790 1.890 1.690 1.820 274,924 +0.14(+8.33%)
Nov 11, 2021 1.710 1.740 1.650 1.680 162,714 +0.03(+1.82%)
Nov 10, 2021 1.700 1.610 1.650 88,493 -0.03(-1.79%)
Nov 09, 2021 1.750 1.880 1.650 1.680 86,854 -0.05(-2.89%)
Nov 08, 2021 1.700 1.770 1.600 1.730 315,283 +0.03(+1.76%)
Nov 05, 2021 1.650 1.700 1.620 1.700 42,237 +0.00(+0.00%)
Nov 04, 2021 1.830 1.830 1.590 1.700 144,621 -0.05(-2.86%)
Nov 03, 2021 1.770 1.780 1.598 1.750 145,816 +0.05(+2.94%)
Nov 02, 2021 1.780 1.790 1.640 1.700 122,048 -0.04(-2.30%)
Nov 01, 2021 1.650 1.740 1.630 1.740 284,178 +0.16(+10.13%)
Oct 29, 2021 1.620 1.620 1.500 1.580 24,625 -0.02(-1.25%)
Oct 28, 2021 1.500 1.600 1.445 1.600 44,977 +0.12(+8.11%)
Oct 27, 2021 1.480 1.490 1.420 1.480 24,021 +0.02(+1.37%)
Oct 26, 2021 1.470 1.460 24,543 +0.06(+4.29%)
Oct 25, 2021 1.340 1.450 1.340 1.400 58,788 +0.00(+0.00%)
Oct 22, 2021 1.380 1.400 1.320 1.400 76,586 +0.00(+0.00%)
Oct 21, 2021 1.440 1.460 1.400 1.400 83,895 -0.04(-2.78%)
Oct 20, 2021 1.420 1.455 1.385 1.440 95,023 -0.04(-2.70%)
Oct 19, 2021 1.450 1.480 1.390 1.480 130,341 +0.03(+2.08%)
Oct 18, 2021 1.420 1.500 1.420 1.450 97,117 -0.04(-2.70%)
Oct 15, 2021 1.470 1.500 1.450 1.490 26,359 +0.00(+0.00%)
Oct 14, 2021 1.500 1.560 1.450 1.490 42,700 -0.02(-1.32%)
Oct 13, 2021 1.490 1.520 1.440 1.510 56,621 +0.04(+2.72%)
Oct 12, 2021 1.500 1.500 1.410 1.470 162,537 -0.03(-2.00%)
Oct 11, 2021 1.500 1.500 1.450 1.500 41,583 +0.00(+0.00%)
Oct 08, 2021 1.490 1.500 1.450 1.500 67,641 -0.01(-0.66%)
Oct 07, 2021 1.480 1.530 1.450 1.510 19,087 +0.03(+2.03%)
Oct 06, 2021 1.500 1.522 1.450 1.480 84,946 -0.05(-3.27%)
Oct 05, 2021 1.550 1.590 1.505 1.530 215,014 -0.05(-3.06%)
Oct 04, 2021 1.580 1.610 1.540 1.578 77,900 -0.02(-1.36%)
Oct 01, 2021 1.560 1.660 1.550 1.600 63,526 +0.03(+1.91%)
Sep 30, 2021 1.560 1.600 1.560 1.570 27,893 -0.03(-1.88%)
Sep 29, 2021 1.610 1.630 1.580 1.600 39,793 -0.03(-1.84%)
Sep 28, 2021 1.600 1.650 1.560 1.630 114,567 -0.01(-0.61%)
Sep 27, 2021 1.560 1.690 1.560 1.640 73,368 +0.02(+1.23%)
Sep 24, 2021 1.650 1.650 1.570 1.620 33,906 +0.00(+0.00%)
Sep 23, 2021 1.650 1.665 1.600 1.620 94,418 -0.01(-0.61%)
Sep 22, 2021 1.550 1.690 1.550 1.630 30,828 +0.07(+4.82%)
Sep 21, 2021 1.590 1.590 1.550 1.555 93,708 -0.03(-1.58%)
Sep 20, 2021 1.620 1.650 1.540 1.580 106,721 -0.11(-6.50%)
Sep 17, 2021 1.570 1.690 1.570 1.690 25,954 +0.11(+6.96%)
Sep 16, 2021 1.620 1.640 1.540 1.580 63,801 -0.02(-1.26%)
Sep 15, 2021 1.700 1.740 1.600 1.600 42,665 -0.05(-3.03%)
Sep 14, 2021 1.730 1.750 1.650 1.650 44,644 -0.04(-2.37%)
Sep 13, 2021 1.720 1.750 1.650 1.690 35,610 -0.08(-4.52%)
Sep 10, 2021 1.730 1.810 1.730 1.770 54,358 +0.09(+5.36%)
Sep 09, 2021 1.660 1.750 1.620 1.680 106,639 +0.02(+1.20%)
Sep 08, 2021 1.670 1.730 1.650 1.660 69,067 -0.02(-1.19%)
Sep 07, 2021 1.690 1.840 1.680 1.680 97,564 -0.08(-4.55%)
Sep 03, 2021 1.760 1.820 1.640 1.760 100,753 -0.04(-2.22%)
Sep 02, 2021 1.770 1.830 1.750 1.800 106,232 +0.08(+4.65%)
Sep 01, 2021 1.740 1.800 1.720 1.720 197,086 +0.01(+0.58%)
Aug 31, 2021 1.620 1.750 1.620 1.710 12,716 +0.03(+1.79%)
Aug 30, 2021 1.800 1.800 1.660 1.680 14,831 -0.09(-5.08%)
Aug 27, 2021 1.680 1.770 1.680 1.770 75,032 +0.16(+9.94%)
Aug 26, 2021 1.680 1.740 1.610 1.610 31,470 -0.03(-1.83%)
Aug 25, 2021 1.650 1.740 1.610 1.640 40,049 -0.05(-2.96%)
Aug 24, 2021 1.620 1.750 1.620 1.690 57,068 +0.09(+5.62%)
Aug 23, 2021 1.490 1.610 1.490 1.600 146,670 +0.12(+8.11%)
Aug 20, 2021 1.400 1.480 1.400 1.480 90,822 +0.09(+6.47%)
Aug 19, 2021 1.440 1.500 1.310 1.390 287,971 -0.06(-4.14%)
Aug 18, 2021 1.540 1.550 1.390 1.450 413,270 -0.09(-5.84%)
Aug 17, 2021 1.490 1.590 1.400 1.540 134,674 +0.01(+0.65%)
Aug 16, 2021 1.640 1.640 1.460 1.530 55,506 -0.21(-12.06%)
Aug 13, 2021 1.900 1.930 1.690 1.740 467,684 +0.12(+7.41%)
Aug 12, 2021 1.600 1.640 1.600 1.620 113,118 +0.05(+2.86%)
Aug 11, 2021 1.525 1.575 1.520 1.575 22,847 +0.02(+1.61%)
Aug 10, 2021 1.580 1.640 1.520 1.550 60,771 -0.01(-0.77%)
Aug 09, 2021 1.390 1.655 1.390 1.562 57,975 +0.17(+12.37%)
Aug 06, 2021 1.360 1.450 1.360 1.390 33,842 -0.01(-1.06%)
Aug 05, 2021 1.310 1.430 1.278 1.405 120,995 +0.16(+12.40%)
Aug 04, 2021 1.410 1.410 1.150 1.250 207,917 -0.16(-11.35%)
Aug 03, 2021 1.300 1.440 1.300 1.410 83,369 +0.03(+2.18%)
Aug 02, 2021 1.330 1.400 1.250 1.380 236,433 -0.00(-0.01%)
Jul 30, 2021 1.320 1.400 1.300 1.380 219,340 +0.06(+4.55%)
Jul 29, 2021 1.450 1.450 1.310 1.320 118,481 -0.10(-7.04%)
Jul 28, 2021 1.420 1.510 1.400 1.420 41,489 -0.02(-1.40%)
Jul 27, 2021 1.530 1.570 1.430 1.440 201,030 -0.09(-5.88%)
Jul 26, 2021 1.700 1.700 1.510 1.530 120,764 -0.03(-1.99%)
Jul 23, 2021 1.650 1.670 1.550 1.561 382,506 -0.12(-7.09%)
Jul 22, 2021 1.745 1.745 1.608 1.680 65,932 -0.05(-2.88%)
Jul 21, 2021 1.700 1.740 1.620 1.730 174,873 +0.07(+4.22%)
Jul 20, 2021 1.650 1.780 1.645 1.660 149,374 -0.02(-1.19%)
Jul 19, 2021 1.706 1.730 1.610 1.680 149,324 -0.08(-4.55%)
Jul 16, 2021 1.910 1.910 1.660 1.760 245,544 -0.01(-0.56%)
Jul 15, 2021 1.800 1.820 1.670 1.770 355,412 -0.04(-2.21%)
Jul 14, 2021 1.960 1.960 1.800 1.810 226,394 -0.16(-8.12%)
Jul 13, 2021 2.000 2.010 1.960 1.970 91,736 -0.03(-1.50%)
Jul 12, 2021 1.930 2.050 1.900 2.000 95,417 +0.05(+2.56%)
Jul 09, 2021 2.000 2.000 1.900 1.950 58,380 -0.03(-1.52%)
Jul 08, 2021 1.860 2.050 1.830 1.980 208,627 +0.07(+3.66%)
Jul 07, 2021 1.920 2.050 1.800 1.910 340,870 -0.06(-3.05%)
Jul 06, 2021 2.160 2.160 1.940 1.970 262,474 -0.13(-6.19%)
Jul 02, 2021 2.050 2.190 2.050 2.100 127,660 +0.05(+2.44%)
Jul 01, 2021 1.910 2.100 1.910 2.050 163,600 +0.10(+5.13%)
Jun 30, 2021 2.040 2.110 1.930 1.950 950,437 -0.04(-2.01%)
Jun 29, 2021 2.050 2.140 1.950 1.990 574,738 -0.06(-2.93%)
Jun 28, 2021 2.300 2.300 2.010 2.050 472,707 -0.30(-12.77%)
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.