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

Bruush Oral Care Inc. - Common Stock (NQ: BRSH )

0.0703 +0.0087 (+14.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2024 0.0620 0.0620 0.0534 0.0570 4,758,936 -0.00(-7.77%)
Apr 29, 2024 0.0590 0.0630 0.0526 0.0618 15,031,169 +0.00(+4.75%)
Apr 26, 2024 0.0520 0.0630 0.0500 0.0590 27,051,980 +0.01(+18.00%)
Apr 25, 2024 0.0491 0.0520 0.0460 0.0500 3,975,941 +0.00(+0.00%)
Apr 24, 2024 0.0500 0.0515 0.0482 0.0500 1,894,127 +0.00(+2.46%)
Apr 23, 2024 0.0500 0.0530 0.0451 0.0488 5,927,376 -0.00(-2.01%)
Apr 22, 2024 0.0515 0.0515 0.0465 0.0498 2,160,751 -0.00(-5.14%)
Apr 19, 2024 0.0486 0.0567 0.0463 0.0525 9,487,864 +0.00(+8.02%)
Apr 18, 2024 0.0524 0.0524 0.0450 0.0486 18,080,892 +0.00(+9.46%)
Apr 17, 2024 0.0450 0.0465 0.0431 0.0444 945,041 -0.00(-0.45%)
Apr 16, 2024 0.0480 0.0480 0.0440 0.0446 1,486,044 -0.00(-4.09%)
Apr 15, 2024 0.0435 0.0482 0.0435 0.0465 889,876 -0.00(-0.43%)
Apr 12, 2024 0.0520 0.0520 0.0462 0.0467 938,140 -0.00(-5.47%)
Apr 11, 2024 0.0500 0.0500 0.0483 0.0494 975,751 -0.00(-0.20%)
Apr 10, 2024 0.0501 0.0509 0.0488 0.0495 1,298,939 -0.00(-4.07%)
Apr 09, 2024 0.0460 0.0540 0.0460 0.0516 4,687,522 +0.00(+3.20%)
Apr 08, 2024 0.0500 0.0520 0.0478 0.0500 1,609,029 +0.00(+0.00%)
Apr 05, 2024 0.0500 0.0509 0.0472 0.0500 1,654,520 +0.00(+0.20%)
Apr 04, 2024 0.0530 0.0530 0.0465 0.0499 1,979,139 -0.00(-5.85%)
Apr 03, 2024 0.0514 0.0539 0.0506 0.0530 1,466,312 +0.00(+0.00%)
Apr 02, 2024 0.0530 0.0530 0.0501 0.0530 1,019,411 +0.00(+3.31%)
Apr 01, 2024 0.0510 0.0535 0.0510 0.0513 1,172,893 -0.00(-2.29%)
Mar 28, 2024 0.0550 0.0550 0.0511 0.0525 1,869,371 -0.00(-2.60%)
Mar 27, 2024 0.0574 0.0574 0.0522 0.0539 1,018,431 -0.00(-0.19%)
Mar 26, 2024 0.0522 0.0575 0.0522 0.0540 1,969,199 +0.00(+1.89%)
Mar 25, 2024 0.0540 0.0556 0.0526 0.0530 785,167 -0.00(-4.85%)
Mar 22, 2024 0.0542 0.0581 0.0538 0.0557 1,067,172 -0.00(-0.36%)
Mar 21, 2024 0.0537 0.0569 0.0522 0.0559 2,060,402 +0.00(+0.90%)
Mar 20, 2024 0.0540 0.0570 0.0521 0.0554 1,766,994 +0.00(+4.53%)
Mar 19, 2024 0.0504 0.0532 0.0504 0.0530 1,386,546 +0.00(+1.92%)
Mar 18, 2024 0.0530 0.0553 0.0511 0.0520 1,894,703 -0.00(-1.33%)
Mar 15, 2024 0.0510 0.0557 0.0510 0.0527 2,088,458 +0.00(+0.38%)
Mar 14, 2024 0.0525 0.0561 0.0503 0.0525 2,167,161 -0.00(-0.19%)
Mar 13, 2024 0.0515 0.0537 0.0461 0.0526 4,274,053 +0.00(+0.57%)
Mar 12, 2024 0.0580 0.0590 0.0500 0.0523 7,153,219 -0.01(-14.12%)
Mar 11, 2024 0.0485 0.0700 0.0485 0.0609 30,109,776 +0.01(+25.57%)
Mar 08, 2024 0.0510 0.0527 0.0485 0.0485 4,279,717 -0.00(-4.72%)
Mar 07, 2024 0.0490 0.0509 0.0482 0.0509 6,508,746 -0.00(-4.86%)
Mar 06, 2024 0.0583 0.0598 0.0503 0.0535 18,324,772 -0.01(-13.85%)
Mar 05, 2024 0.0491 0.1040 0.0489 0.0621 164,492,144 +0.01(+29.38%)
Mar 04, 2024 0.0512 0.0551 0.0465 0.0480 6,199,294 -0.00(-9.26%)
Mar 01, 2024 0.0540 0.0543 0.0455 0.0529 5,900,878 +0.00(+5.80%)
Feb 29, 2024 0.0500 0.0547 0.0495 0.0500 2,553,665 -0.00(-9.09%)
Feb 28, 2024 0.0520 0.0569 0.0501 0.0550 3,937,422 -0.00(-2.31%)
Feb 27, 2024 0.0490 0.0590 0.0475 0.0563 9,817,867 +0.01(+16.08%)
Feb 26, 2024 0.0535 0.0535 0.0461 0.0485 7,102,441 -0.01(-10.19%)
Feb 23, 2024 0.0550 0.0598 0.0520 0.0540 4,401,453 -0.00(-4.93%)
Feb 22, 2024 0.0720 0.0728 0.0550 0.0568 6,122,580 -0.02(-21.11%)
Feb 21, 2024 0.0750 0.0781 0.0710 0.0720 3,028,042 -0.00(-4.00%)
Feb 20, 2024 0.0800 0.0815 0.0731 0.0750 3,622,389 -0.01(-8.54%)
Feb 16, 2024 0.0880 0.0880 0.0800 0.0820 3,974,859 -0.01(-6.82%)
Feb 15, 2024 0.0882 0.0920 0.0840 0.0880 2,748,167 +0.00(+0.00%)
Feb 14, 2024 0.0900 0.0949 0.0871 0.0880 2,254,426 -0.00(-4.35%)
Feb 13, 2024 0.0931 0.0960 0.0910 0.0920 1,498,181 -0.01(-6.31%)
Feb 12, 2024 0.1010 0.1047 0.0952 0.0982 2,687,998 -0.01(-6.48%)
Feb 09, 2024 0.1010 0.1070 0.1002 0.1050 2,783,029 +0.00(+0.96%)
Feb 08, 2024 0.1143 0.1200 0.1012 0.1040 6,581,769 +0.00(+0.97%)
Feb 07, 2024 0.1095 0.1118 0.1010 0.1030 1,778,259 -0.01(-6.53%)
Feb 06, 2024 0.1123 0.1150 0.1080 0.1102 2,361,595 +0.00(+2.04%)
Feb 05, 2024 0.1100 0.1129 0.1067 0.1080 1,978,956 +0.00(+1.03%)
Feb 02, 2024 0.1063 0.1130 0.1063 0.1069 1,481,656 -0.00(-2.91%)
Feb 01, 2024 0.1115 0.1150 0.1060 0.1101 1,926,485 -0.00(-1.70%)
Jan 31, 2024 0.1115 0.1260 0.1100 0.1120 2,911,504 +0.00(+0.00%)
Jan 30, 2024 0.1191 0.1191 0.1030 0.1120 2,554,873 -0.01(-7.59%)
Jan 29, 2024 0.1287 0.1323 0.1200 0.1212 4,230,227 -0.02(-11.53%)
Jan 26, 2024 0.1100 0.1400 0.1061 0.1370 10,201,664 +0.03(+22.32%)
Jan 25, 2024 0.1071 0.1148 0.1052 0.1120 2,527,694 +0.00(+4.09%)
Jan 24, 2024 0.1166 0.1167 0.1066 0.1076 2,424,682 -0.01(-7.80%)
Jan 23, 2024 0.1220 0.1230 0.1115 0.1167 2,246,647 -0.01(-8.25%)
Jan 22, 2024 0.1296 0.1323 0.1250 0.1272 1,642,003 -0.01(-5.29%)
Jan 19, 2024 0.1320 0.1380 0.1280 0.1343 1,781,087 -0.00(-1.61%)
Jan 18, 2024 0.1340 0.1410 0.1321 0.1365 1,679,424 -0.01(-4.21%)
Jan 17, 2024 0.1312 0.1521 0.1312 0.1425 11,040,276 +0.01(+8.61%)
Jan 16, 2024 0.1320 0.1340 0.1281 0.1312 1,668,189 -0.00(-3.17%)
Jan 12, 2024 0.1281 0.1450 0.1252 0.1355 5,200,299 +0.01(+7.11%)
Jan 11, 2024 0.1254 0.1340 0.1250 0.1265 1,303,578 -0.00(-2.92%)
Jan 10, 2024 0.1332 0.1370 0.1270 0.1303 1,050,051 -0.00(-3.34%)
Jan 09, 2024 0.1300 0.1380 0.1300 0.1348 2,170,282 +0.00(+1.89%)
Jan 08, 2024 0.1320 0.1326 0.1278 0.1323 1,161,454 -0.00(-0.23%)
Jan 05, 2024 0.1312 0.1362 0.1216 0.1326 2,173,238 -0.00(-2.14%)
Jan 04, 2024 0.1300 0.1414 0.1280 0.1355 3,346,625 +0.00(+2.57%)
Jan 03, 2024 0.1300 0.1370 0.1250 0.1321 1,930,048 -0.00(-3.37%)
Jan 02, 2024 0.1325 0.1425 0.1280 0.1367 3,263,286 +0.01(+5.23%)
Dec 29, 2023 0.1308 0.1375 0.1260 0.1299 4,750,295 -0.00(-0.61%)
Dec 28, 2023 0.1413 0.1435 0.1291 0.1307 5,764,740 -0.01(-8.86%)
Dec 27, 2023 0.1525 0.1576 0.1400 0.1434 7,874,196 -0.01(-7.54%)
Dec 26, 2023 0.1683 0.1683 0.1540 0.1551 2,814,841 -0.01(-5.20%)
Dec 22, 2023 0.1632 0.1690 0.1552 0.1636 4,369,523 -0.00(-0.79%)
Dec 21, 2023 0.1716 0.1716 0.1634 0.1649 3,557,654 -0.02(-9.64%)
Dec 20, 2023 0.1880 0.1890 0.1630 0.1825 10,353,567 -0.01(-3.69%)
Dec 19, 2023 0.2000 0.2008 0.1870 0.1895 5,415,885 -0.01(-6.65%)
Dec 18, 2023 0.2240 0.2443 0.1854 0.2030 22,221,780 +0.00(+1.50%)
Dec 15, 2023 0.3370 0.3550 0.1980 0.2000 126,472,192 +0.03(+17.65%)
Dec 14, 2023 0.1630 0.1870 0.1500 0.1700 7,376,880 +0.01(+6.99%)
Dec 13, 2023 0.1610 0.1650 0.1419 0.1589 4,633,777 -0.01(-6.53%)
Dec 12, 2023 0.2100 0.2300 0.1655 0.1700 47,759,016 +0.01(+4.36%)
Dec 11, 2023 0.1515 0.2058 0.1515 0.1629 5,279,869 +0.01(+5.78%)
Dec 08, 2023 0.1593 0.1620 0.1400 0.1540 1,726,582 -0.01(-5.81%)
Dec 07, 2023 0.1600 0.1729 0.1570 0.1635 785,709 -0.00(-0.30%)
Dec 06, 2023 0.1703 0.1780 0.1526 0.1640 1,680,386 -0.01(-7.34%)
Dec 05, 2023 0.1792 0.1800 0.1681 0.1770 1,740,609 -0.00(-2.69%)
Dec 04, 2023 0.1871 0.1871 0.1750 0.1819 1,187,096 -0.01(-4.61%)
Dec 01, 2023 0.1810 0.2074 0.1748 0.1907 1,166,709 +0.01(+6.89%)
Nov 30, 2023 0.1836 0.1900 0.1655 0.1784 1,583,981 -0.02(-8.70%)
Nov 29, 2023 0.1870 0.2000 0.1830 0.1954 2,166,298 -0.00(-0.76%)
Nov 28, 2023 0.2300 0.2282 0.1804 0.1969 5,938,902 -0.05(-18.64%)
Nov 27, 2023 0.2830 0.2830 0.2225 0.2420 2,707,363 -0.03(-11.36%)
Nov 24, 2023 0.3200 0.3240 0.2611 0.2730 8,326,794 +0.02(+7.06%)
Nov 22, 2023 0.2969 0.3089 0.2430 0.2550 3,088,816 -0.04(-14.60%)
Nov 21, 2023 0.2900 0.3329 0.2426 0.2986 9,721,166 +0.00(+1.22%)
Nov 20, 2023 0.3800 0.5300 0.2700 0.2950 100,005,800 +0.13(+74.56%)
Nov 17, 2023 0.1640 0.3100 0.1552 0.1690 12,918,274 +0.01(+4.58%)
Nov 16, 2023 0.1784 0.1784 0.1530 0.1616 523,365 -0.01(-7.02%)
Nov 15, 2023 0.1743 0.1855 0.1640 0.1738 586,250 +0.00(+1.34%)
Nov 14, 2023 0.1716 0.1753 0.1600 0.1715 605,580 +0.00(+0.00%)
Nov 13, 2023 0.1860 0.1860 0.1630 0.1715 1,029,067 -0.02(-8.73%)
Nov 10, 2023 0.1901 0.1960 0.1847 0.1879 635,885 -0.01(-4.13%)
Nov 09, 2023 0.2035 0.2035 0.1800 0.1960 1,826,632 -0.01(-3.59%)
Nov 08, 2023 0.1810 0.2343 0.1799 0.2033 5,936,150 +0.02(+12.32%)
Nov 07, 2023 0.2000 0.2188 0.1557 0.1810 3,599,550 -0.02(-10.48%)
Nov 06, 2023 0.2116 0.2240 0.2001 0.2022 610,085 -0.02(-6.99%)
Nov 03, 2023 0.2230 0.2343 0.2157 0.2174 1,314,946 -0.01(-3.76%)
Nov 02, 2023 0.2191 0.2338 0.2133 0.2259 690,260 -0.00(-0.26%)
Nov 01, 2023 0.2500 0.2762 0.2100 0.2265 4,453,970 -0.01(-4.03%)
Oct 31, 2023 0.2770 0.2770 0.2200 0.2360 860,582 -0.05(-17.19%)
Oct 30, 2023 0.3096 0.3121 0.2800 0.2850 438,759 -0.03(-8.89%)
Oct 27, 2023 0.3189 0.3549 0.3055 0.3128 758,702 +0.01(+2.86%)
Oct 26, 2023 0.3100 0.3691 0.3000 0.3041 1,162,264 -0.05(-13.56%)
Oct 25, 2023 0.3900 0.3939 0.3300 0.3518 4,078,443 -0.03(-8.50%)
Oct 24, 2023 0.3500 0.4940 0.3100 0.3845 3,673,752 +0.01(+3.61%)
Oct 23, 2023 0.5000 0.5000 0.3278 0.3711 593,971 -0.13(-25.53%)
Oct 20, 2023 0.7000 0.7030 0.4771 0.4983 589,741 -0.20(-28.82%)
Oct 19, 2023 0.7500 0.7500 0.6858 0.7001 90,263 -0.09(-10.85%)
Oct 18, 2023 0.8258 0.8258 0.7537 0.7853 29,256 -0.04(-4.90%)
Oct 17, 2023 0.8600 0.8600 0.8158 0.8258 17,820 -0.01(-1.04%)
Oct 16, 2023 0.8536 0.8680 0.8200 0.8345 32,539 -0.03(-3.04%)
Oct 13, 2023 0.8830 0.8979 0.8535 0.8607 13,177 -0.03(-3.72%)
Oct 12, 2023 0.8400 0.9373 0.8400 0.8940 45,364 +0.02(+2.76%)
Oct 11, 2023 0.8900 0.9180 0.8588 0.8700 36,948 -0.02(-2.25%)
Oct 10, 2023 0.9200 0.9157 0.8700 0.8900 42,013 -0.03(-2.73%)
Oct 09, 2023 0.9400 0.9400 0.9000 0.9150 20,671 -0.03(-2.74%)
Oct 06, 2023 0.9901 0.9901 0.9400 0.9408 32,796 -0.03(-3.02%)
Oct 05, 2023 1.045 1.050 0.9210 0.9701 45,857 -0.05(-4.89%)
Oct 04, 2023 1.050 1.054 0.9600 1.020 47,801 -0.01(-0.97%)
Oct 03, 2023 1.060 1.080 1.010 1.030 52,232 -0.06(-5.50%)
Oct 02, 2023 1.090 1.117 1.000 1.090 155,891 -0.06(-5.22%)
Sep 29, 2023 1.110 1.260 1.110 1.150 79,720 +0.02(+1.77%)
Sep 28, 2023 1.100 1.160 1.100 1.130 70,757 -0.01(-0.88%)
Sep 27, 2023 1.120 1.170 1.080 1.140 112,054 +0.03(+2.63%)
Sep 26, 2023 1.110 1.170 1.102 1.111 52,366 -0.04(-3.41%)
Sep 25, 2023 1.210 1.160 1.040 1.150 189,951 -0.07(-5.74%)
Sep 22, 2023 1.210 1.280 1.202 1.220 48,539 +0.00(+0.00%)
Sep 21, 2023 1.250 1.344 1.220 1.220 73,043 -0.08(-6.15%)
Sep 20, 2023 1.220 1.320 1.210 1.300 121,165 +0.07(+5.69%)
Sep 19, 2023 1.290 1.370 1.200 1.230 238,042 -0.02(-1.60%)
Sep 18, 2023 1.340 1.360 1.210 1.250 253,754 -0.08(-6.02%)
Sep 15, 2023 1.340 1.500 1.310 1.330 654,920 -0.40(-23.12%)
Sep 14, 2023 1.290 1.980 1.290 1.730 7,457,517 +0.43(+33.08%)
Sep 13, 2023 1.400 1.400 1.250 1.300 80,181 -0.06(-4.66%)
Sep 12, 2023 1.350 1.450 1.330 1.364 161,927 -0.02(-1.19%)
Sep 11, 2023 1.550 1.650 1.325 1.380 247,911 -0.22(-13.75%)
Sep 08, 2023 1.710 1.850 1.540 1.600 183,474 -0.19(-10.61%)
Sep 07, 2023 1.810 1.870 1.760 1.790 89,025 -0.08(-4.28%)
Sep 06, 2023 1.980 2.000 1.763 1.870 153,482 -0.09(-4.59%)
Sep 05, 2023 2.080 2.110 1.900 1.960 324,785 -0.18(-8.41%)
Sep 01, 2023 2.270 2.570 2.080 2.140 823,692 +0.00(+0.00%)
Aug 31, 2023 2.000 2.780 1.850 2.140 2,177,849 +0.13(+6.47%)
Aug 30, 2023 1.890 2.250 1.760 2.010 645,959 +0.13(+6.91%)
Aug 29, 2023 2.020 2.070 1.870 1.880 328,705 -0.19(-8.96%)
Aug 28, 2023 2.070 2.290 1.860 2.065 406,070 -0.10(-4.40%)
Aug 25, 2023 2.310 2.380 2.030 2.160 930,824 -0.54(-20.00%)
Aug 24, 2023 3.290 4.398 2.370 2.700 39,574,844 +0.97(+56.07%)
Aug 23, 2023 1.740 2.400 1.660 1.730 1,797,049 -1.74(-50.14%)
Aug 22, 2023 3.680 3.990 3.220 3.470 843,735 +0.11(+3.27%)
Aug 21, 2023 3.410 3.550 3.301 3.360 131,823 -0.05(-1.47%)
Aug 18, 2023 3.600 3.670 3.350 3.410 215,395 -0.09(-2.57%)
Aug 17, 2023 3.410 3.940 3.380 3.500 382,166 +0.03(+0.86%)
Aug 16, 2023 3.320 4.000 3.300 3.470 703,804 +0.06(+1.76%)
Aug 15, 2023 3.630 3.890 3.410 3.410 321,931 -0.10(-2.85%)
Aug 14, 2023 3.640 4.670 3.150 3.510 1,077,505 -0.27(-7.14%)
Aug 11, 2023 3.800 4.150 3.650 3.780 361,945 -0.04(-1.05%)
Aug 10, 2023 4.010 5.380 3.600 3.820 3,313,149 -0.42(-9.91%)
Aug 09, 2023 5.520 7.280 3.940 4.240 2,650,316 -3.46(-44.94%)
Aug 08, 2023 3.110 8.500 3.010 7.700 10,486,904 +4.48(+139.13%)
Aug 07, 2023 3.450 3.590 3.169 3.220 84,079 -0.15(-4.45%)
Aug 04, 2023 3.680 4.800 3.130 3.370 470,233 -0.40(-10.61%)
Aug 03, 2023 4.810 5.390 3.520 3.770 300,190 -1.73(-31.45%)
Aug 02, 2023 4.920 6.646 4.130 5.500 721,697 +0.50(+10.00%)
Aug 01, 2023 6.340 7.030 4.520 5.000 937,472 -0.97(-16.32%)
Jul 31, 2023 4.155 6.442 3.475 5.975 1,238,843 +2.65(+79.83%)
Jul 28, 2023 3.250 3.438 3.027 3.322 55,403 -0.12(-3.35%)
Jul 27, 2023 3.500 3.750 3.312 3.438 24,001 -0.13(-3.71%)
Jul 26, 2023 3.462 3.652 3.312 3.570 27,304 +0.08(+2.29%)
Jul 25, 2023 3.765 3.765 3.248 3.490 24,163 -0.31(-8.16%)
Jul 24, 2023 4.100 4.100 3.800 3.800 13,639 -0.25(-6.17%)
Jul 21, 2023 4.000 4.200 3.950 4.050 4,212 -0.10(-2.41%)
Jul 20, 2023 3.925 4.500 3.638 4.150 11,422 +0.34(+8.92%)
Jul 19, 2023 3.750 4.088 3.400 3.810 18,003 -0.19(-4.81%)
Jul 18, 2023 3.803 4.190 3.800 4.003 19,698 -0.20(-4.70%)
Jul 17, 2023 5.433 5.433 4.000 4.200 33,979 -1.42(-25.20%)
Jul 14, 2023 5.617 5.850 5.375 5.615 19,549 -0.00(-0.04%)
Jul 13, 2023 5.758 5.850 5.500 5.617 3,838 -0.23(-3.97%)
Jul 12, 2023 5.688 5.925 5.575 5.850 8,386 +0.30(+5.41%)
Jul 11, 2023 5.750 5.875 5.513 5.550 8,874 -0.23(-4.02%)
Jul 10, 2023 5.970 6.072 5.513 5.782 13,474 -0.29(-4.78%)
Jul 07, 2023 5.848 6.225 5.750 6.072 10,287 +0.18(+3.01%)
Jul 06, 2023 6.000 6.000 5.800 5.895 8,246 -0.17(-2.76%)
Jul 05, 2023 5.963 6.375 5.830 6.062 8,067 +0.25(+4.30%)
Jul 03, 2023 5.933 6.000 5.625 5.812 5,005 -0.07(-1.19%)
Jun 30, 2023 5.800 6.225 5.750 5.883 9,332 -0.09(-1.55%)
Jun 29, 2023 5.878 6.250 5.625 5.975 8,392 +0.22(+3.91%)
Jun 28, 2023 6.000 6.372 5.625 5.750 15,162 -0.50(-8.00%)
Jun 27, 2023 6.025 6.997 5.577 6.250 73,251 -2.10(-25.15%)
Jun 26, 2023 8.500 8.682 7.753 8.350 121,723 +0.64(+8.30%)
Jun 23, 2023 7.500 7.970 7.125 7.710 11,620 -0.07(-0.87%)
Jun 22, 2023 8.000 8.200 7.295 7.777 10,192 -0.45(-5.41%)
Jun 21, 2023 8.000 8.248 7.793 8.223 4,548 -0.14(-1.73%)
Jun 20, 2023 8.000 9.000 7.753 8.367 17,931 +0.37(+4.59%)
Jun 16, 2023 7.750 8.250 7.500 8.000 8,424 +0.19(+2.40%)
Jun 15, 2023 8.025 8.375 6.822 7.812 37,595 -0.21(-2.65%)
Jun 14, 2023 8.625 8.742 7.893 8.025 25,099 -1.48(-15.55%)
Jun 13, 2023 8.803 9.725 7.555 9.502 302,404 +1.97(+26.24%)
Jun 12, 2023 7.000 8.223 6.763 7.527 17,845 +0.15(+2.07%)
Jun 09, 2023 7.125 7.450 7.125 7.375 5,274 +0.00(+0.00%)
Jun 08, 2023 7.032 7.475 7.032 7.375 6,005 +0.12(+1.72%)
Jun 07, 2023 8.197 8.197 6.758 7.250 35,290 -1.38(-15.94%)
Jun 06, 2023 8.500 8.975 8.000 8.625 57,835 +0.88(+11.29%)
Jun 05, 2023 7.750 9.350 7.138 7.750 123,698 +1.15(+17.42%)
Jun 02, 2023 6.503 6.697 6.327 6.600 2,248 -0.09(-1.38%)
Jun 01, 2023 6.250 6.700 6.250 6.692 2,703 +0.19(+2.92%)
May 31, 2023 6.478 6.625 6.025 6.503 4,481 +0.24(+3.75%)
May 30, 2023 6.275 6.720 6.000 6.268 4,070 -0.46(-6.77%)
May 26, 2023 6.750 6.950 6.255 6.723 3,436 +0.02(+0.34%)
May 25, 2023 6.500 6.865 6.050 6.700 12,935 +0.08(+1.13%)
May 24, 2023 6.750 6.750 5.957 6.625 2,620 -0.12(-1.85%)
May 23, 2023 7.000 7.060 6.555 6.750 1,597 +0.03(+0.37%)
May 22, 2023 6.660 6.870 6.495 6.725 1,539 -0.14(-2.04%)
May 19, 2023 7.000 7.000 6.282 6.865 10,224 -0.01(-0.15%)
May 18, 2023 7.750 7.700 6.375 6.875 15,890 -0.87(-11.26%)
May 17, 2023 7.625 7.925 7.025 7.747 6,723 +0.00(+0.06%)
May 16, 2023 7.250 7.997 7.250 7.742 11,981 -0.13(-1.68%)
May 15, 2023 7.747 8.000 6.950 7.875 16,225 +0.17(+2.27%)
May 12, 2023 7.562 8.500 6.537 7.700 38,404 +0.08(+0.98%)
May 11, 2023 7.700 8.180 7.125 7.625 20,576 -0.08(-1.04%)
May 10, 2023 7.250 8.325 7.170 7.705 61,581 +0.83(+12.11%)
May 09, 2023 6.758 6.890 6.500 6.872 4,454 -0.02(-0.25%)
May 08, 2023 6.910 7.245 6.560 6.890 3,358 +0.15(+2.30%)
May 05, 2023 6.750 6.765 6.275 6.735 2,256 +0.17(+2.63%)
May 04, 2023 6.250 7.000 6.250 6.562 4,127 -0.24(-3.49%)
May 03, 2023 6.850 7.098 6.625 6.800 4,771 +0.67(+11.02%)
May 02, 2023 6.000 6.245 5.582 6.125 12,621 +0.25(+4.17%)
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.