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

Gear Energy Ltd (TSX: GXE )

0.7700 +0.0200 (+2.67%)
Streaming Delayed Price Updated: 3:55 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 (%)
Aug 31, 2017 0.6600 0.6800 0.6600 0.6700 166,954 +0.01(+1.52%)
Aug 30, 2017 0.6600 0.6700 0.6600 0.6600 75,522 +0.01(+1.54%)
Aug 29, 2017 0.6600 0.6900 0.6500 0.6500 113,733 -0.01(-1.52%)
Aug 28, 2017 0.6900 0.6900 0.6600 0.6600 19,081 -0.03(-4.35%)
Aug 25, 2017 0.6800 0.6900 0.6700 0.6900 30,968 +0.02(+2.99%)
Aug 24, 2017 0.6900 0.6900 0.6700 0.6700 81,850 +0.00(+0.00%)
Aug 23, 2017 0.6800 0.7000 0.6700 0.6700 53,124 -0.03(-4.29%)
Aug 22, 2017 0.7000 0.7000 0.6700 0.7000 16,087 +0.00(+0.00%)
Aug 21, 2017 0.6800 0.7000 0.6800 0.7000 210,503 +0.02(+2.94%)
Aug 18, 2017 0.7000 0.7000 0.6800 0.6800 80,700 -0.01(-1.45%)
Aug 17, 2017 0.6800 0.7000 0.6800 0.6900 43,932 +0.01(+1.47%)
Aug 16, 2017 0.7000 0.7200 0.6800 0.6800 95,175 -0.02(-2.86%)
Aug 15, 2017 0.7000 0.7300 0.6800 0.7000 91,276 +0.00(+0.00%)
Aug 14, 2017 0.7400 0.7400 0.7000 0.7000 62,625 -0.04(-5.41%)
Aug 11, 2017 0.7200 0.7500 0.7200 0.7400 306,275 +0.02(+2.78%)
Aug 10, 2017 0.7500 0.7600 0.7100 0.7200 401,600 +0.00(+0.00%)
Aug 09, 2017 0.7200 0.7400 0.7200 0.7200 125,433 +0.02(+2.86%)
Aug 08, 2017 0.7400 0.7400 0.7000 0.7000 231,170 -0.04(-5.41%)
Aug 04, 2017 0.7400 0.7500 0.7300 0.7400 92,262 +0.01(+1.37%)
Aug 03, 2017 0.7700 0.7700 0.7300 0.7300 100,200 -0.03(-3.95%)
Aug 02, 2017 0.7600 0.7700 0.7400 0.7600 120,770 +0.01(+1.33%)
Aug 01, 2017 0.7600 0.7800 0.7300 0.7500 181,720 -0.01(-1.32%)
Jul 31, 2017 0.7600 0.7900 0.7500 0.7600 109,051 -0.02(-2.56%)
Jul 28, 2017 0.7200 0.8000 0.7200 0.7800 245,974 +0.06(+8.33%)
Jul 27, 2017 0.7500 0.7500 0.7100 0.7200 309,216 -0.03(-4.00%)
Jul 26, 2017 0.7300 0.7500 0.7200 0.7500 292,788 +0.02(+2.74%)
Jul 25, 2017 0.7200 0.7500 0.7200 0.7300 104,188 +0.03(+4.29%)
Jul 24, 2017 0.7300 0.7300 0.6900 0.7000 48,851 -0.05(-6.67%)
Jul 21, 2017 0.7500 0.7500 0.7300 0.7500 158,906 +0.02(+2.74%)
Jul 20, 2017 0.7400 0.7500 0.7200 0.7300 55,483 -0.01(-1.35%)
Jul 19, 2017 0.7200 0.7500 0.7200 0.7400 96,117 +0.02(+2.78%)
Jul 18, 2017 0.7300 0.7300 0.7200 0.7200 22,266 +0.01(+1.41%)
Jul 17, 2017 0.7400 0.7400 0.7000 0.7100 22,700 -0.01(-1.39%)
Jul 14, 2017 0.7000 0.7200 0.7000 0.7200 3,639 +0.03(+4.35%)
Jul 13, 2017 0.7000 0.7000 0.6900 0.6900 32,232 -0.01(-1.43%)
Jul 12, 2017 0.6700 0.7200 0.6700 0.7000 49,207 +0.03(+4.48%)
Jul 11, 2017 0.7100 0.7100 0.6700 0.6700 42,100 -0.02(-2.90%)
Jul 10, 2017 0.7000 0.7000 0.6900 0.6900 21,000 +0.00(+0.00%)
Jul 07, 2017 0.7100 0.7300 0.6900 0.6900 105,770 -0.04(-5.48%)
Jul 06, 2017 0.7500 0.7500 0.7100 0.7300 65,599 -0.05(-6.41%)
Jul 05, 2017 0.7500 0.8000 0.6900 0.7800 219,125 +0.04(+5.41%)
Jul 04, 2017 0.7300 0.7600 0.7300 0.7400 186,596 +0.00(+0.00%)
Jul 03, 2017 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jun 30, 2017 0.7000 0.7400 0.7000 0.7400 172,369 +0.06(+8.82%)
Jun 29, 2017 0.6800 0.6900 0.6800 0.6800 21,917 -0.01(-1.45%)
Jun 28, 2017 0.7100 0.7100 0.6800 0.6900 175,640 -0.01(-1.43%)
Jun 27, 2017 0.6900 0.7100 0.6700 0.7000 115,267 +0.04(+6.06%)
Jun 26, 2017 0.6500 0.6700 0.6500 0.6600 49,798 +0.02(+3.13%)
Jun 23, 2017 0.6300 0.6500 0.6300 0.6400 108,188 +0.00(+0.00%)
Jun 22, 2017 0.6400 0.6500 0.6200 0.6400 121,301 +0.01(+1.59%)
Jun 21, 2017 0.6400 0.6400 0.6300 0.6300 224,591 +0.00(+0.00%)
Jun 20, 2017 0.6400 0.6500 0.6100 0.6300 322,115 -0.01(-1.56%)
Jun 19, 2017 0.6700 0.6700 0.6400 0.6400 131,100 +0.00(+0.00%)
Jun 16, 2017 0.6400 0.6700 0.6400 0.6400 256,260 +0.02(+3.23%)
Jun 15, 2017 0.6600 0.6600 0.6000 0.6200 150,674 -0.04(-6.06%)
Jun 14, 2017 0.6900 0.6900 0.6600 0.6600 36,171 -0.03(-4.35%)
Jun 13, 2017 0.7100 0.7100 0.6900 0.6900 50,722 -0.02(-2.82%)
Jun 12, 2017 0.7300 0.7400 0.7100 0.7100 31,150 +0.00(+0.00%)
Jun 09, 2017 0.7100 0.7400 0.6900 0.7100 64,331 +0.02(+2.90%)
Jun 08, 2017 0.7100 0.7100 0.6700 0.6900 30,350 +0.00(+0.00%)
Jun 07, 2017 0.7300 0.7400 0.6900 0.6900 97,123 -0.04(-5.48%)
Jun 06, 2017 0.7100 0.7400 0.6600 0.7300 150,057 +0.02(+2.82%)
Jun 05, 2017 0.7700 0.7700 0.7100 0.7100 156,125 -0.04(-5.33%)
Jun 02, 2017 0.7900 0.7900 0.7500 0.7500 126,366 -0.05(-6.25%)
Jun 01, 2017 0.7700 0.8000 0.7700 0.8000 86,300 +0.03(+3.90%)
May 31, 2017 0.7400 0.7700 0.7300 0.7700 129,361 +0.01(+1.32%)
May 30, 2017 0.7900 0.7900 0.7600 0.7600 36,103 -0.01(-1.30%)
May 29, 2017 0.7600 0.7800 0.7600 0.7700 52,002 -0.01(-1.28%)
May 26, 2017 0.7800 0.8000 0.7500 0.7800 76,735 +0.00(+0.00%)
May 25, 2017 0.8000 0.8000 0.7800 0.7800 73,431 -0.03(-3.70%)
May 24, 2017 0.8100 0.8200 0.7900 0.8100 113,500 +0.00(+0.00%)
May 23, 2017 0.8000 0.8200 0.7900 0.8100 186,482 +0.00(+0.00%)
May 19, 2017 0.8200 0.8500 0.8000 0.8100 161,580 -0.01(-1.22%)
May 18, 2017 0.8000 0.8200 0.8000 0.8200 10,400 +0.00(+0.00%)
May 17, 2017 0.8100 0.8200 0.8000 0.8200 69,337 +0.01(+1.23%)
May 16, 2017 0.8200 0.8200 0.8100 0.8100 10,293 +0.00(+0.00%)
May 15, 2017 0.8600 0.8600 0.8100 0.8100 358,435 -0.01(-1.82%)
May 12, 2017 0.8300 0.8400 0.8200 0.8250 34,700 -0.01(-0.60%)
May 11, 2017 0.8500 0.8600 0.8300 0.8300 232,755 -0.03(-3.49%)
May 10, 2017 0.8100 0.8600 0.8100 0.8600 190,448 +0.03(+3.61%)
May 09, 2017 0.8300 0.8500 0.8300 0.8300 257,172 +0.01(+1.22%)
May 08, 2017 0.8200 0.8300 0.7800 0.8200 318,324 +0.01(+1.23%)
May 05, 2017 0.8000 0.8200 0.7900 0.8100 104,775 +0.03(+3.85%)
May 04, 2017 0.7900 0.8000 0.7700 0.7800 73,208 -0.03(-3.70%)
May 03, 2017 0.8000 0.8200 0.7900 0.8100 69,622 +0.01(+1.25%)
May 02, 2017 0.8100 0.8200 0.7900 0.8000 325,233 -0.01(-1.23%)
May 01, 2017 0.8600 0.8600 0.8000 0.8100 120,239 -0.04(-4.71%)
Apr 28, 2017 0.8400 0.8500 0.8200 0.8500 153,130 +0.03(+3.66%)
Apr 27, 2017 0.8400 0.8600 0.8100 0.8200 211,208 -0.04(-4.65%)
Apr 26, 2017 0.8300 0.8700 0.8300 0.8600 116,487 +0.00(+0.00%)
Apr 25, 2017 0.8400 0.8700 0.8200 0.8600 58,350 -0.02(-2.27%)
Apr 24, 2017 0.8600 0.8800 0.8400 0.8800 83,609 +0.02(+2.33%)
Apr 21, 2017 0.8500 0.8700 0.8200 0.8600 126,950 +0.02(+2.38%)
Apr 20, 2017 0.8600 0.8700 0.8400 0.8400 84,221 -0.02(-2.33%)
Apr 19, 2017 0.8700 0.8800 0.8400 0.8600 402,972 -0.02(-2.27%)
Apr 18, 2017 0.8800 0.9100 0.8800 0.8800 50,536 +0.00(+0.00%)
Apr 17, 2017 0.9200 0.9200 0.8700 0.8800 280,870 -0.04(-4.35%)
Apr 13, 2017 0.9000 0.9200 0.8800 0.9200 660,354 +0.02(+2.22%)
Apr 12, 2017 0.9200 0.9300 0.9000 0.9000 172,900 -0.01(-1.10%)
Apr 11, 2017 0.9300 0.9300 0.9000 0.9100 156,152 -0.01(-1.09%)
Apr 10, 2017 0.9400 0.9400 0.9000 0.9200 734,317 +0.02(+2.22%)
Apr 07, 2017 0.8600 0.9300 0.8600 0.9000 1,031,442 +0.04(+4.65%)
Apr 06, 2017 0.8800 0.9000 0.8600 0.8600 68,309 -0.02(-2.27%)
Apr 05, 2017 0.8500 0.9000 0.8500 0.8800 208,890 +0.03(+3.53%)
Apr 04, 2017 0.8500 0.9000 0.8400 0.8500 165,726 -0.01(-1.16%)
Apr 03, 2017 0.8700 0.8700 0.8500 0.8600 78,099 -0.05(-5.49%)
Mar 31, 2017 0.8800 0.9100 0.8600 0.9100 154,629 +0.03(+3.41%)
Mar 30, 2017 0.8800 0.8900 0.8700 0.8800 97,031 +0.00(+0.00%)
Mar 29, 2017 0.8200 0.8800 0.8200 0.8800 328,975 +0.06(+7.32%)
Mar 28, 2017 0.7800 0.8200 0.7800 0.8200 303,480 +0.05(+6.49%)
Mar 27, 2017 0.8000 0.8000 0.7600 0.7700 543,434 -0.01(-1.28%)
Mar 24, 2017 0.8000 0.8100 0.7800 0.7800 510,445 -0.01(-1.27%)
Mar 23, 2017 0.7900 0.8500 0.7900 0.7900 142,940 +0.00(+0.00%)
Mar 22, 2017 0.8100 0.8150 0.7900 0.7900 226,625 -0.02(-2.47%)
Mar 21, 2017 0.8300 0.8400 0.8100 0.8100 318,700 +0.00(+0.00%)
Mar 20, 2017 0.8200 0.8400 0.8100 0.8100 120,054 -0.05(-5.81%)
Mar 17, 2017 0.8100 0.8700 0.8100 0.8600 227,147 +0.06(+7.50%)
Mar 16, 2017 0.8000 0.8300 0.8000 0.8000 92,050 +0.00(+0.00%)
Mar 15, 2017 0.8000 0.8200 0.7800 0.8000 809,702 +0.01(+1.27%)
Mar 14, 2017 0.7900 0.8000 0.7700 0.7900 202,959 -0.02(-2.47%)
Mar 13, 2017 0.8200 0.8200 0.7900 0.8100 184,868 -0.01(-1.22%)
Mar 10, 2017 0.7800 0.8300 0.7800 0.8200 324,936 +0.02(+2.50%)
Mar 09, 2017 0.8000 0.8050 0.7700 0.8000 567,981 -0.03(-3.61%)
Mar 08, 2017 0.8800 0.8800 0.8200 0.8300 754,750 -0.05(-5.68%)
Mar 07, 2017 0.9200 0.9200 0.8700 0.8800 314,902 -0.03(-3.30%)
Mar 06, 2017 0.9200 0.9400 0.9100 0.9100 90,605 -0.03(-3.19%)
Mar 03, 2017 0.9100 0.9400 0.9000 0.9400 105,671 +0.00(+0.00%)
Mar 02, 2017 0.9400 0.9500 0.9000 0.9400 309,407 -0.01(-1.05%)
Mar 01, 2017 0.9100 0.9500 0.9000 0.9500 210,759 +0.03(+3.26%)
Feb 28, 2017 0.9300 0.9300 0.8800 0.9200 675,061 -0.02(-2.13%)
Feb 27, 2017 0.9700 0.9700 0.9300 0.9400 274,430 -0.03(-3.09%)
Feb 24, 2017 0.9900 0.9900 0.9300 0.9700 330,655 +0.02(+2.11%)
Feb 23, 2017 1.020 1.020 0.9500 0.9500 1,061,073 -0.04(-4.04%)
Feb 22, 2017 1.030 1.040 0.9800 0.9900 352,542 -0.04(-3.88%)
Feb 21, 2017 1.060 1.060 1.030 1.030 190,247 -0.01(-0.96%)
Feb 17, 2017 1.040 1.040 1.040 0 +0.02(+1.96%)
Feb 16, 2017 1.100 1.140 1.020 1.020 865,335 -0.02(-1.92%)
Feb 15, 2017 0.9900 1.050 0.9900 1.040 345,508 +0.06(+6.12%)
Feb 14, 2017 1.000 1.010 0.9800 0.9800 598,609 -0.01(-1.01%)
Feb 13, 2017 0.9900 1.020 0.9900 0.9900 368,606 +0.01(+1.02%)
Feb 10, 2017 0.9700 1.000 0.9700 0.9800 129,165 +0.01(+1.03%)
Feb 09, 2017 0.9700 1.000 0.9500 0.9700 147,090 +0.02(+2.11%)
Feb 08, 2017 0.9600 0.9600 0.9100 0.9500 265,120 +0.02(+2.15%)
Feb 07, 2017 0.9500 0.9600 0.9200 0.9300 182,609 -0.04(-4.12%)
Feb 06, 2017 1.000 1.000 0.9500 0.9700 631,992 -0.03(-3.00%)
Feb 03, 2017 1.000 1.000 0.9900 1.000 308,508 +0.00(+0.00%)
Feb 02, 2017 0.9900 1.000 0.9500 1.000 259,954 +0.03(+3.09%)
Feb 01, 2017 1.000 1.000 0.9600 0.9700 144,670 -0.02(-2.02%)
Jan 31, 2017 0.9100 1.000 0.9100 0.9900 445,617 +0.04(+4.21%)
Jan 30, 2017 1.050 1.060 0.9500 0.9500 633,394 -0.11(-10.38%)
Jan 27, 2017 1.080 1.080 1.060 1.060 96,900 -0.02(-1.85%)
Jan 26, 2017 1.080 1.090 1.050 1.080 128,024 +0.00(+0.00%)
Jan 25, 2017 1.100 1.110 1.070 1.080 187,276 -0.02(-1.82%)
Jan 24, 2017 1.050 1.110 1.040 1.100 313,380 +0.05(+4.76%)
Jan 23, 2017 1.080 1.100 1.030 1.050 324,398 -0.04(-3.67%)
Jan 20, 2017 1.070 1.100 1.070 1.090 169,414 +0.03(+2.83%)
Jan 19, 2017 1.040 1.080 1.040 1.060 105,639 +0.00(+0.00%)
Jan 18, 2017 1.070 1.070 1.030 1.060 352,005 -0.03(-2.75%)
Jan 17, 2017 1.100 1.110 1.070 1.090 336,440 +0.00(+0.00%)
Jan 16, 2017 1.090 1.110 1.070 1.090 347,770 +0.01(+0.93%)
Jan 13, 2017 1.090 1.090 1.060 1.080 127,010 -0.01(-0.92%)
Jan 12, 2017 1.050 1.090 1.050 1.090 945,701 +0.04(+3.81%)
Jan 11, 2017 1.030 1.070 1.020 1.050 1,418,568 +0.02(+1.94%)
Jan 10, 2017 1.060 1.100 1.030 1.030 268,574 -0.04(-3.74%)
Jan 09, 2017 1.070 1.090 1.050 1.070 326,105 -0.05(-4.46%)
Jan 06, 2017 1.130 1.130 1.080 1.120 331,107 +0.00(+0.00%)
Jan 05, 2017 1.120 1.150 1.060 1.120 682,102 -0.01(-0.88%)
Jan 04, 2017 1.180 1.190 1.120 1.130 567,869 -0.05(-4.24%)
Jan 03, 2017 1.200 1.250 1.160 1.180 1,056,118 +0.00(+0.00%)
Dec 30, 2016 1.180 1.180 1.180 0 +0.07(+6.31%)
Dec 29, 2016 1.090 1.110 1.070 1.110 452,351 +0.03(+2.78%)
Dec 28, 2016 1.060 1.090 1.040 1.080 507,179 +0.06(+5.88%)
Dec 23, 2016 1.020 1.020 1.020 0 -0.01(-0.97%)
Dec 22, 2016 0.9800 1.030 0.9800 1.030 316,124 +0.04(+4.04%)
Dec 21, 2016 0.9500 0.9900 0.9400 0.9900 363,348 +0.04(+4.21%)
Dec 20, 2016 0.9500 0.9600 0.9400 0.9500 179,771 +0.00(+0.00%)
Dec 19, 2016 0.9200 0.9500 0.9200 0.9500 221,596 +0.01(+1.06%)
Dec 16, 2016 0.9100 0.9600 0.9100 0.9400 537,763 +0.04(+4.44%)
Dec 15, 2016 0.9000 0.9200 0.8500 0.9000 437,174 +0.01(+1.12%)
Dec 14, 2016 0.9500 0.9500 0.8900 0.8900 933,497 -0.06(-6.32%)
Dec 13, 2016 0.9400 0.9600 0.9000 0.9500 1,220,259 +0.04(+4.40%)
Dec 12, 2016 0.9400 0.9650 0.9000 0.9100 978,166 +0.02(+2.25%)
Dec 09, 2016 0.8500 0.8900 0.8500 0.8900 821,048 +0.03(+3.49%)
Dec 08, 2016 0.8300 0.8700 0.8300 0.8600 803,544 +0.04(+4.88%)
Dec 07, 2016 0.8300 0.8400 0.8200 0.8200 163,767 -0.01(-1.20%)
Dec 06, 2016 0.8200 0.8300 0.7900 0.8300 245,982 +0.01(+1.22%)
Dec 05, 2016 0.8400 0.8600 0.8200 0.8200 163,594 -0.02(-2.38%)
Dec 02, 2016 0.8400 0.8700 0.8300 0.8400 439,415 +0.02(+2.44%)
Dec 01, 2016 0.8200 0.8800 0.8200 0.8200 761,043 +0.04(+5.13%)
Nov 30, 2016 0.8000 0.8300 0.7700 0.7800 2,057,467 +0.03(+4.00%)
Nov 29, 2016 0.7700 0.7700 0.7400 0.7500 363,732 -0.05(-6.25%)
Nov 28, 2016 0.7800 0.8100 0.7800 0.8000 738,335 -0.01(-1.23%)
Nov 25, 2016 0.8000 0.8100 0.7800 0.8100 283,562 +0.00(+0.00%)
Nov 24, 2016 0.7700 0.8100 0.7700 0.8100 392,855 +0.01(+1.25%)
Nov 23, 2016 0.7700 0.8100 0.7700 0.8000 159,845 +0.01(+1.27%)
Nov 22, 2016 0.7400 0.7900 0.7400 0.7900 242,070 +0.03(+3.95%)
Nov 21, 2016 0.7500 0.7600 0.7400 0.7600 144,568 +0.02(+2.70%)
Nov 18, 2016 0.7300 0.7500 0.7300 0.7400 339,033 +0.01(+1.37%)
Nov 17, 2016 0.7200 0.7300 0.7100 0.7300 233,691 +0.01(+1.39%)
Nov 16, 2016 0.7200 0.7300 0.7200 0.7200 52,346 -0.01(-1.37%)
Nov 15, 2016 0.7300 0.7500 0.7200 0.7300 507,690 -0.01(-1.35%)
Nov 14, 2016 0.7000 0.7400 0.7000 0.7400 360,753 +0.01(+1.37%)
Nov 11, 2016 0.7200 0.7300 0.6900 0.7300 75,401 +0.03(+4.29%)
Nov 10, 2016 0.7200 0.7400 0.7000 0.7000 487,983 -0.03(-4.11%)
Nov 09, 2016 0.6900 0.7400 0.6900 0.7300 64,642 +0.00(+0.00%)
Nov 08, 2016 0.7300 0.7300 0.7000 0.7300 118,215 +0.01(+1.39%)
Nov 07, 2016 0.7100 0.7400 0.7000 0.7200 177,273 +0.03(+4.35%)
Nov 04, 2016 0.7300 0.7300 0.6800 0.6900 374,358 -0.05(-6.76%)
Nov 03, 2016 0.7300 0.7600 0.7100 0.7400 267,980 +0.03(+4.23%)
Nov 02, 2016 0.7700 0.7700 0.6900 0.7100 850,935 -0.06(-7.79%)
Nov 01, 2016 0.7700 0.7700 0.7500 0.7700 798,300 -0.01(-1.28%)
Oct 31, 2016 0.7700 0.7800 0.7500 0.7800 487,427 +0.00(+0.00%)
Oct 28, 2016 0.7800 0.7900 0.7500 0.7800 242,171 -0.02(-2.50%)
Oct 27, 2016 0.7900 0.8100 0.7800 0.8000 264,175 +0.00(+0.00%)
Oct 26, 2016 0.8100 0.8100 0.7600 0.8000 651,123 +0.01(+1.27%)
Oct 25, 2016 0.8200 0.8400 0.7900 0.7900 752,366 -0.02(-2.47%)
Oct 24, 2016 0.8400 0.8500 0.8100 0.8100 379,116 -0.03(-3.57%)
Oct 21, 2016 0.8300 0.8400 0.8200 0.8400 446,152 +0.03(+3.70%)
Oct 20, 2016 0.7900 0.8300 0.7900 0.8100 853,153 +0.01(+1.25%)
Oct 19, 2016 0.7900 0.8400 0.7900 0.8000 1,388,381 +0.02(+2.56%)
Oct 18, 2016 0.7600 0.7900 0.7600 0.7800 351,264 +0.03(+4.00%)
Oct 17, 2016 0.7700 0.7800 0.7500 0.7500 179,678 -0.01(-1.32%)
Oct 14, 2016 0.7700 0.7800 0.7500 0.7600 240,095 -0.01(-1.30%)
Oct 13, 2016 0.7500 0.7700 0.7400 0.7700 69,000 +0.02(+2.67%)
Oct 12, 2016 0.7800 0.7900 0.7500 0.7500 170,488 -0.03(-3.85%)
Oct 11, 2016 0.7800 0.7900 0.7600 0.7800 167,265 +0.00(+0.00%)
Oct 07, 2016 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Oct 06, 2016 0.7500 0.8000 0.7500 0.8000 1,965,656 +0.03(+3.90%)
Oct 05, 2016 0.7100 0.7700 0.7100 0.7700 940,912 +0.05(+6.94%)
Oct 04, 2016 0.7400 0.7400 0.7000 0.7200 237,489 -0.02(-2.70%)
Oct 03, 2016 0.7500 0.7500 0.7400 0.7400 111,091 -0.01(-1.33%)
Sep 30, 2016 0.7400 0.7500 0.7200 0.7500 458,651 +0.02(+2.74%)
Sep 29, 2016 0.7300 0.7500 0.7100 0.7300 492,154 +0.01(+1.39%)
Sep 28, 2016 0.6700 0.7200 0.6700 0.7200 440,537 +0.04(+5.88%)
Sep 27, 2016 0.6800 0.6800 0.6600 0.6800 160,008 +0.00(+0.00%)
Sep 26, 2016 0.7100 0.7100 0.6800 0.6800 325,616 -0.02(-2.86%)
Sep 23, 2016 0.7200 0.7200 0.6800 0.7000 298,520 -0.02(-2.78%)
Sep 22, 2016 0.7400 0.7400 0.7200 0.7200 113,175 -0.01(-1.37%)
Sep 21, 2016 0.7200 0.7400 0.7200 0.7300 215,352 +0.02(+2.82%)
Sep 20, 2016 0.7000 0.7200 0.7000 0.7100 39,878 -0.01(-1.39%)
Sep 19, 2016 0.7100 0.7200 0.7000 0.7200 119,504 +0.02(+2.86%)
Sep 16, 2016 0.7000 0.7100 0.6900 0.7000 127,109 -0.01(-1.41%)
Sep 15, 2016 0.7200 0.7300 0.7000 0.7100 268,416 -0.02(-2.74%)
Sep 14, 2016 0.7500 0.7500 0.6900 0.7300 299,385 -0.02(-2.67%)
Sep 13, 2016 0.7300 0.7700 0.7300 0.7500 194,790 +0.00(+0.00%)
Sep 12, 2016 0.7400 0.7600 0.7400 0.7500 188,292 +0.01(+1.35%)
Sep 09, 2016 0.7700 0.7700 0.7400 0.7400 128,684 -0.03(-3.90%)
Sep 08, 2016 0.7400 0.7800 0.7300 0.7700 581,575 +0.04(+5.48%)
Sep 07, 2016 0.7100 0.7300 0.7100 0.7300 340,401 +0.02(+2.82%)
Sep 06, 2016 0.7200 0.7300 0.7100 0.7100 108,650 +0.00(+0.00%)
Sep 02, 2016 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
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.