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

(TSV: COSA )

0.3600 +0.0050 (+1.41%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 10, 2024 0.3600 0.3600 0.3550 0.3600 19,825 +0.01(+1.41%)
May 09, 2024 0.3500 0.3600 0.3300 0.3550 101,465 +0.01(+1.43%)
May 08, 2024 0.3650 0.3700 0.3500 0.3500 51,154 -0.02(-5.41%)
May 07, 2024 0.3750 0.3800 0.3700 0.3700 11,401 -0.01(-2.63%)
May 06, 2024 0.3800 0.3900 0.3750 0.3800 122,464 +0.00(+0.00%)
May 03, 2024 0.3900 0.3900 0.3700 0.3800 12,000 -0.01(-1.30%)
May 02, 2024 0.3600 0.3850 0.3550 0.3850 53,700 +0.02(+5.48%)
May 01, 2024 0.3700 0.3700 0.3600 0.3650 86,000 +0.01(+1.39%)
Apr 30, 2024 0.3650 0.3650 0.3500 0.3600 121,983 -0.01(-1.37%)
Apr 29, 2024 0.3700 0.3700 0.3600 0.3650 44,953 -0.01(-1.35%)
Apr 26, 2024 0.3600 0.3700 0.3600 0.3700 93,455 +0.01(+2.78%)
Apr 25, 2024 0.3650 0.3650 0.3500 0.3600 43,586 +0.01(+2.86%)
Apr 24, 2024 0.4000 0.4000 0.3500 0.3500 241,551 -0.06(-14.63%)
Apr 23, 2024 0.4200 0.4200 0.3950 0.4100 37,350 +0.00(+0.00%)
Apr 22, 2024 0.4200 0.4200 0.4050 0.4100 24,524 -0.01(-2.38%)
Apr 19, 2024 0.4400 0.4400 0.4200 0.4200 6,000 -0.02(-3.45%)
Apr 18, 2024 0.4100 0.4350 0.4100 0.4350 108,560 +0.03(+7.41%)
Apr 17, 2024 0.4200 0.4200 0.4050 0.4050 92,244 -0.01(-3.57%)
Apr 16, 2024 0.4300 0.4300 0.4200 0.4200 4,500 +0.01(+2.44%)
Apr 15, 2024 0.4500 0.4500 0.4100 0.4100 100,166 -0.03(-5.75%)
Apr 12, 2024 0.4700 0.4700 0.4350 0.4350 91,782 -0.03(-6.45%)
Apr 11, 2024 0.4800 0.4900 0.4650 0.4650 68,016 -0.01(-3.12%)
Apr 10, 2024 0.4800 0.4850 0.4700 0.4800 61,500 +0.00(+0.00%)
Apr 09, 2024 0.4800 0.4850 0.4750 0.4800 28,026 +0.00(+0.00%)
Apr 08, 2024 0.4850 0.5100 0.4750 0.4800 238,737 -0.01(-1.03%)
Apr 05, 2024 0.4450 0.4950 0.4450 0.4850 292,293 +0.04(+8.99%)
Apr 04, 2024 0.4550 0.4600 0.4350 0.4450 132,148 -0.01(-2.20%)
Apr 03, 2024 0.4300 0.4700 0.4300 0.4550 307,487 +0.03(+7.06%)
Apr 02, 2024 0.4300 0.4300 0.4250 0.4250 34,055 -0.01(-1.16%)
Apr 01, 2024 0.4250 0.4400 0.4200 0.4300 146,648 +0.01(+2.38%)
Mar 28, 2024 0.4200 0 +0.01(+2.44%)
Mar 27, 2024 0.4150 0.4150 0.4000 0.4100 24,001 -0.01(-1.20%)
Mar 26, 2024 0.4100 0.4150 0.4000 0.4150 76,571 +0.01(+1.22%)
Mar 25, 2024 0.4200 0.4600 0.4100 0.4100 130,193 -0.03(-6.82%)
Mar 22, 2024 0.4400 0.4400 0.4300 0.4400 29,275 +0.01(+2.33%)
Mar 21, 2024 0.4450 0.4450 0.4300 0.4300 62,612 -0.02(-4.44%)
Mar 20, 2024 0.4300 0.4500 0.4250 0.4500 91,001 +0.02(+4.65%)
Mar 19, 2024 0.4300 0.4300 0.4250 0.4300 27,600 +0.00(+0.00%)
Mar 18, 2024 0.4300 0.4300 0.4250 0.4300 28,853 +0.00(+0.00%)
Mar 15, 2024 0.4300 0.4400 0.4250 0.4300 74,500 +0.00(+0.00%)
Mar 14, 2024 0.4100 0.4300 0.4100 0.4300 50,000 +0.03(+7.50%)
Mar 13, 2024 0.4200 0.4300 0.4000 0.4000 221,100 -0.02(-4.76%)
Mar 12, 2024 0.4200 0.4250 0.4200 0.4200 38,480 +0.01(+2.44%)
Mar 11, 2024 0.4200 0.4250 0.4100 0.4100 181,800 +0.00(+0.00%)
Mar 08, 2024 0.4250 0.4250 0.4100 0.4100 108,265 -0.02(-3.53%)
Mar 07, 2024 0.4350 0.4350 0.4250 0.4250 50,424 -0.01(-1.16%)
Mar 06, 2024 0.4300 0.4450 0.4250 0.4300 109,700 +0.01(+1.18%)
Mar 05, 2024 0.4350 0.4500 0.4250 0.4250 98,647 -0.02(-3.41%)
Mar 04, 2024 0.4350 0.4500 0.4300 0.4400 133,950 +0.01(+2.33%)
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.