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

Hive Blockchain Technologies Ltd (TSV: HIVE )

4.150 -0.030 (-0.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 0.1950 0.1950 0.1850 0.1900 744,284 -0.01(-2.56%)
Mar 30, 2020 0.1850 0.1950 0.1700 0.1950 2,025,392 +0.01(+5.41%)
Mar 27, 2020 0.1900 0.1950 0.1750 0.1850 1,474,297 -0.01(-2.63%)
Mar 26, 2020 0.1900 0.1950 0.1800 0.1900 1,574,792 +0.00(+0.00%)
Mar 25, 2020 0.1950 0.2050 0.1900 0.1900 1,690,747 -0.02(-9.52%)
Mar 24, 2020 0.2000 0.2200 0.1850 0.2100 3,447,760 +0.02(+13.51%)
Mar 23, 2020 0.1850 0.1900 0.1750 0.1850 2,123,347 -0.01(-2.63%)
Mar 20, 2020 0.2150 0.2350 0.1800 0.1900 4,334,685 -0.01(-5.00%)
Mar 19, 2020 0.1700 0.2000 0.1450 0.2000 7,780,200 +0.04(+25.00%)
Mar 18, 2020 0.1600 0.1750 0.1550 0.1600 2,860,676 -0.01(-5.88%)
Mar 17, 2020 0.1750 0.1800 0.1600 0.1700 2,249,391 +0.01(+6.25%)
Mar 16, 2020 0.1500 0.1700 0.1350 0.1600 4,821,755 -0.03(-15.79%)
Mar 13, 2020 0.1850 0.2050 0.1500 0.1900 3,195,180 +0.02(+8.57%)
Mar 12, 2020 0.1800 0.1950 0.1700 0.1750 3,791,311 -0.06(-25.53%)
Mar 11, 2020 0.2650 0.2650 0.2200 0.2350 2,777,775 -0.03(-11.32%)
Mar 10, 2020 0.2700 0.2900 0.2550 0.2650 2,928,492 +0.02(+6.00%)
Mar 09, 2020 0.2200 0.2600 0.2200 0.2500 4,088,696 -0.07(-21.88%)
Mar 06, 2020 0.3200 0.3250 0.3000 0.3200 3,799,873 +0.01(+3.23%)
Mar 05, 2020 0.2900 0.3200 0.2850 0.3100 5,655,036 +0.05(+19.23%)
Mar 04, 2020 0.2800 0.2800 0.2550 0.2600 1,444,223 -0.01(-3.70%)
Mar 03, 2020 0.3000 0.3000 0.2650 0.2700 4,016,569 -0.01(-5.26%)
Mar 02, 2020 0.2550 0.2900 0.2550 0.2850 2,949,053 +0.04(+18.75%)
Feb 28, 2020 0.2500 0.2650 0.2250 0.2400 5,008,923 -0.04(-12.73%)
Feb 27, 2020 0.2450 0.2950 0.2350 0.2750 5,914,471 +0.03(+10.00%)
Feb 26, 2020 0.2250 0.2650 0.2150 0.2500 8,733,964 -0.01(-1.96%)
Feb 25, 2020 0.2900 0.3000 0.2400 0.2550 13,457,427 -0.05(-17.74%)
Feb 24, 2020 0.3500 0.3550 0.2950 0.3100 7,634,574 -0.05(-13.89%)
Feb 21, 2020 0.3700 0.3850 0.3550 0.3600 2,936,300 -0.01(-1.37%)
Feb 20, 2020 0.3500 0.3850 0.3400 0.3650 7,094,992 -0.01(-1.35%)
Feb 19, 2020 0.4300 0.4450 0.3650 0.3700 5,112,869 -0.06(-13.95%)
Feb 18, 2020 0.3600 0.4400 0.3400 0.4300 10,126,676 +0.03(+7.50%)
Feb 14, 2020 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Feb 13, 2020 0.4100 0.4200 0.3500 0.3500 10,159,627 -0.09(-20.45%)
Feb 12, 2020 0.5300 0.5500 0.3500 0.4400 28,224,884 -0.03(-6.38%)
Feb 11, 2020 0.4300 0.4700 0.4150 0.4700 17,120,644 +0.07(+18.99%)
Feb 10, 2020 0.3200 0.4350 0.3100 0.3950 15,680,675 +0.11(+36.21%)
Feb 07, 2020 0.2700 0.3200 0.2600 0.2900 10,591,360 +0.03(+11.54%)
Feb 06, 2020 0.2350 0.2850 0.2300 0.2600 10,319,087 +0.04(+15.56%)
Feb 05, 2020 0.1850 0.2250 0.1850 0.2250 6,060,271 +0.05(+25.00%)
Feb 04, 2020 0.1850 0.1850 0.1700 0.1800 2,339,592 -0.01(-5.26%)
Feb 03, 2020 0.1800 0.2050 0.1800 0.1900 3,273,908 +0.02(+8.57%)
Jan 31, 2020 0.1850 0.1850 0.1600 0.1750 3,063,760 -0.01(-5.41%)
Jan 30, 2020 0.1700 0.1950 0.1700 0.1850 6,458,019 +0.01(+8.82%)
Jan 29, 2020 0.1600 0.1700 0.1500 0.1700 4,083,524 +0.03(+21.43%)
Jan 28, 2020 0.1550 0.1650 0.1400 0.1400 5,379,907 -0.00(-3.45%)
Jan 27, 2020 0.1350 0.1500 0.1250 0.1450 2,259,182 +0.02(+16.00%)
Jan 24, 2020 0.1250 0.1350 0.1250 0.1250 1,881,443 +0.01(+4.17%)
Jan 23, 2020 0.1350 0.1350 0.1200 0.1200 2,282,621 -0.02(-14.29%)
Jan 22, 2020 0.1150 0.1450 0.1150 0.1400 4,751,479 +0.03(+21.74%)
Jan 21, 2020 0.1150 0.1200 0.1150 0.1150 683,869 -0.00(-4.17%)
Jan 20, 2020 0.1200 0.1200 0.1100 0.1200 1,767,763 +0.00(+0.00%)
Jan 17, 2020 0.1200 0.1250 0.1150 0.1200 2,209,750 +0.00(+4.35%)
Jan 16, 2020 0.1150 0.1200 0.1150 0.1150 672,615 +0.00(+0.00%)
Jan 15, 2020 0.1150 0.1150 0.1100 0.1150 2,508,389 +0.01(+4.55%)
Jan 14, 2020 0.1200 0.1300 0.1100 0.1100 6,796,015 +0.00(+0.00%)
Jan 13, 2020 0.1150 0.1150 0.1050 0.1100 668,019 -0.01(-4.35%)
Jan 10, 2020 0.1100 0.1150 0.1050 0.1150 1,284,734 +0.01(+4.55%)
Jan 09, 2020 0.1100 0.1100 0.1000 0.1100 1,658,044 +0.00(+0.00%)
Jan 08, 2020 0.1250 0.1300 0.1050 0.1100 4,640,745 -0.01(-8.33%)
Jan 07, 2020 0.1000 0.1300 0.1000 0.1200 4,083,481 +0.02(+26.32%)
Jan 06, 2020 0.1050 0.1100 0.0950 0.0950 1,310,972 -0.01(-9.52%)
Jan 03, 2020 0.0950 0.1050 0.0900 0.1050 730,195 +0.01(+16.67%)
Jan 02, 2020 0.0950 0.1000 0.0900 0.0900 298,398 -0.01(-5.26%)
Dec 31, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 30, 2019 0.1100 0.1100 0.1000 0.1000 570,361 -0.00(-4.76%)
Dec 27, 2019 0.1000 0.1200 0.0950 0.1050 1,657,471 +0.01(+10.53%)
Dec 24, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 23, 2019 0.1000 0.1100 0.0950 0.1000 1,892,756 +0.01(+5.26%)
Dec 20, 2019 0.0950 0.1000 0.0900 0.0950 255,146 +0.01(+5.56%)
Dec 19, 2019 0.0950 0.1000 0.0900 0.0900 893,988 -0.01(-5.26%)
Dec 18, 2019 0.0850 0.1000 0.0850 0.0950 1,104,436 +0.01(+11.76%)
Dec 17, 2019 0.0950 0.0950 0.0800 0.0850 2,286,460 -0.01(-10.53%)
Dec 16, 2019 0.1000 0.1000 0.0950 0.0950 705,485 +0.00(+0.00%)
Dec 13, 2019 0.1100 0.1100 0.0900 0.0950 1,671,347 -0.01(-5.00%)
Dec 12, 2019 0.1200 0.1200 0.1000 0.1000 1,315,972 -0.02(-16.67%)
Dec 11, 2019 0.1100 0.1200 0.1100 0.1200 741,657 +0.01(+9.09%)
Dec 10, 2019 0.1200 0.1200 0.1100 0.1100 673,176 -0.01(-8.33%)
Dec 09, 2019 0.1200 0.1250 0.1200 0.1200 468,754 +0.00(+0.00%)
Dec 06, 2019 0.1250 0.1250 0.1200 0.1200 53,991 -0.01(-4.00%)
Dec 05, 2019 0.1300 0.1350 0.1200 0.1250 901,919 -0.01(-3.85%)
Dec 04, 2019 0.1200 0.1400 0.1200 0.1300 425,859 +0.01(+4.00%)
Dec 03, 2019 0.1200 0.1250 0.1150 0.1250 523,513 +0.00(+0.00%)
Dec 02, 2019 0.1300 0.1350 0.1150 0.1250 2,289,479 -0.02(-10.71%)
Nov 29, 2019 0.1350 0.1400 0.1300 0.1400 740,263 +0.02(+12.00%)
Nov 28, 2019 0.1250 0.1400 0.1250 0.1250 226,888 +0.00(+0.00%)
Nov 27, 2019 0.1150 0.1300 0.1150 0.1250 580,148 +0.01(+4.17%)
Nov 26, 2019 0.1200 0.1200 0.1100 0.1200 547,654 +0.00(+0.00%)
Nov 25, 2019 0.1250 0.1300 0.1100 0.1200 661,742 +0.00(+4.35%)
Nov 22, 2019 0.1200 0.1250 0.1100 0.1150 1,283,391 -0.01(-8.00%)
Nov 21, 2019 0.1300 0.1300 0.1150 0.1250 1,057,005 -0.01(-3.85%)
Nov 20, 2019 0.1400 0.1400 0.1250 0.1300 819,873 -0.01(-7.14%)
Nov 19, 2019 0.1400 0.1450 0.1300 0.1400 425,055 -0.01(-6.67%)
Nov 18, 2019 0.1450 0.1550 0.1400 0.1500 431,525 +0.01(+3.45%)
Nov 15, 2019 0.1450 0.1500 0.1400 0.1450 556,347 +0.00(+0.00%)
Nov 14, 2019 0.1550 0.1550 0.1450 0.1450 221,517 -0.01(-6.45%)
Nov 13, 2019 0.1500 0.1600 0.1500 0.1550 497,551 +0.00(+0.00%)
Nov 12, 2019 0.1500 0.1550 0.1450 0.1550 643,382 +0.01(+3.33%)
Nov 11, 2019 0.1600 0.1600 0.1500 0.1500 418,890 -0.01(-3.23%)
Nov 08, 2019 0.1600 0.1600 0.1500 0.1550 1,395,999 -0.01(-3.13%)
Nov 07, 2019 0.1650 0.1650 0.1550 0.1600 820,070 +0.00(+0.00%)
Nov 06, 2019 0.1750 0.1800 0.1550 0.1600 3,241,149 -0.01(-5.88%)
Nov 05, 2019 0.1800 0.1850 0.1700 0.1700 961,168 -0.01(-5.56%)
Nov 04, 2019 0.1750 0.1850 0.1750 0.1800 836,748 +0.01(+2.86%)
Nov 01, 2019 0.1800 0.1900 0.1750 0.1750 907,675 -0.01(-2.78%)
Oct 31, 2019 0.1900 0.2000 0.1800 0.1800 789,887 -0.02(-7.69%)
Oct 30, 2019 0.1900 0.1950 0.1850 0.1950 251,747 +0.01(+2.63%)
Oct 29, 2019 0.2000 0.2000 0.1900 0.1900 632,402 -0.01(-2.56%)
Oct 28, 2019 0.2000 0.2150 0.1950 0.1950 1,421,520 +0.01(+5.41%)
Oct 25, 2019 0.1950 0.2000 0.1850 0.1850 1,727,503 +0.00(+0.00%)
Oct 24, 2019 0.2000 0.2000 0.1850 0.1850 165,949 -0.01(-5.13%)
Oct 23, 2019 0.2000 0.2050 0.1850 0.1950 926,473 -0.01(-7.14%)
Oct 22, 2019 0.2100 0.2100 0.2000 0.2100 136,116 +0.00(+0.00%)
Oct 21, 2019 0.2200 0.2250 0.2100 0.2100 554,668 +0.01(+2.44%)
Oct 18, 2019 0.2100 0.2100 0.2000 0.2050 91,610 -0.01(-2.38%)
Oct 17, 2019 0.2100 0.2150 0.2000 0.2100 208,934 +0.00(+0.00%)
Oct 16, 2019 0.2150 0.2200 0.1900 0.2100 917,775 -0.01(-2.33%)
Oct 15, 2019 0.2100 0.2250 0.2000 0.2150 463,091 +0.01(+7.50%)
Oct 11, 2019 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Oct 10, 2019 0.2350 0.2400 0.2100 0.2150 926,800 -0.02(-8.51%)
Oct 09, 2019 0.2150 0.2400 0.2030 0.2350 2,141,133 +0.03(+14.63%)
Oct 08, 2019 0.2000 0.2300 0.2000 0.2050 2,398,383 +0.02(+13.89%)
Oct 07, 2019 0.1850 0.1850 0.1750 0.1800 415,545 +0.00(+0.00%)
Oct 04, 2019 0.1800 0.1850 0.1650 0.1800 1,211,945 +0.01(+9.09%)
Oct 03, 2019 0.1850 0.1950 0.1650 0.1650 2,075,300 -0.02(-13.16%)
Oct 02, 2019 0.2250 0.2300 0.1800 0.1900 1,207,259 -0.03(-13.64%)
Oct 01, 2019 0.2350 0.2450 0.2200 0.2200 397,084 -0.01(-6.38%)
Sep 30, 2019 0.2100 0.2500 0.2050 0.2350 848,491 +0.02(+9.30%)
Sep 27, 2019 0.2100 0.2200 0.2030 0.2150 662,004 +0.01(+4.88%)
Sep 26, 2019 0.2000 0.2150 0.1950 0.2050 477,873 -0.01(-2.38%)
Sep 25, 2019 0.2250 0.2300 0.1900 0.2100 1,939,185 -0.01(-2.33%)
Sep 24, 2019 0.2500 0.2550 0.2150 0.2150 2,158,041 -0.04(-15.69%)
Sep 23, 2019 0.2700 0.2700 0.2500 0.2550 669,381 -0.02(-7.27%)
Sep 20, 2019 0.2800 0.2800 0.2630 0.2750 839,087 -0.01(-1.79%)
Sep 19, 2019 0.2950 0.2950 0.2700 0.2800 1,647,474 -0.02(-6.67%)
Sep 18, 2019 0.3350 0.3450 0.2980 0.3000 1,381,109 -0.03(-9.09%)
Sep 17, 2019 0.2850 0.3300 0.2800 0.3300 1,422,929 +0.05(+17.86%)
Sep 16, 2019 0.2700 0.2800 0.2600 0.2800 378,075 +0.02(+5.66%)
Sep 13, 2019 0.2600 0.2650 0.2550 0.2650 311,396 +0.00(+0.00%)
Sep 12, 2019 0.2600 0.2650 0.2550 0.2650 151,902 +0.00(+0.00%)
Sep 11, 2019 0.2650 0.2700 0.2500 0.2650 414,137 -0.01(-1.85%)
Sep 10, 2019 0.2500 0.2700 0.2450 0.2700 535,884 +0.02(+8.00%)
Sep 09, 2019 0.2500 0.2550 0.2500 0.2500 209,418 +0.01(+2.04%)
Sep 06, 2019 0.2550 0.2600 0.2400 0.2450 601,939 -0.01(-3.92%)
Sep 05, 2019 0.2600 0.2600 0.2500 0.2550 155,586 +0.00(+0.00%)
Sep 04, 2019 0.2650 0.2700 0.2500 0.2550 641,139 -0.01(-4.85%)
Sep 03, 2019 0.2600 0.2800 0.2600 0.2680 573,964 +0.02(+7.20%)
Aug 30, 2019 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Aug 29, 2019 0.2450 0.2550 0.2450 0.2450 604,645 +0.00(+0.00%)
Aug 28, 2019 0.2700 0.2750 0.2450 0.2450 1,828,011 -0.03(-9.26%)
Aug 27, 2019 0.2750 0.2800 0.2700 0.2700 228,409 -0.01(-1.82%)
Aug 26, 2019 0.2800 0.2850 0.2700 0.2750 292,202 -0.01(-1.79%)
Aug 23, 2019 0.2750 0.2850 0.2750 0.2800 341,012 +0.00(+0.00%)
Aug 22, 2019 0.2800 0.2800 0.2750 0.2800 1,134,842 -0.01(-3.45%)
Aug 21, 2019 0.2900 0.2950 0.2750 0.2900 775,011 -0.01(-1.69%)
Aug 20, 2019 0.3050 0.3150 0.2950 0.2950 406,153 -0.01(-3.28%)
Aug 19, 2019 0.3250 0.3250 0.3000 0.3050 625,227 -0.01(-3.17%)
Aug 16, 2019 0.3150 0.3250 0.3150 0.3150 355,674 -0.01(-1.56%)
Aug 15, 2019 0.3250 0.3300 0.3150 0.3200 249,706 -0.01(-3.03%)
Aug 14, 2019 0.3300 0.3400 0.3300 0.3300 654,269 +0.01(+3.13%)
Aug 13, 2019 0.3200 0.3400 0.3200 0.3200 1,221,255 -0.01(-1.54%)
Aug 12, 2019 0.3600 0.3600 0.3200 0.3250 585,564 -0.03(-8.45%)
Aug 09, 2019 0.3700 0.3700 0.3550 0.3550 448,422 -0.01(-2.74%)
Aug 08, 2019 0.4000 0.4000 0.3650 0.3650 433,974 -0.04(-9.88%)
Aug 07, 2019 0.4000 0.4250 0.3950 0.4050 1,221,424 +0.02(+3.85%)
Aug 06, 2019 0.3500 0.4050 0.3500 0.3900 1,247,517 +0.05(+14.71%)
Aug 02, 2019 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Aug 01, 2019 0.3250 0.3350 0.3200 0.3200 372,797 -0.01(-3.03%)
Jul 31, 2019 0.3200 0.3500 0.3200 0.3300 637,152 +0.02(+4.76%)
Jul 30, 2019 0.3100 0.3200 0.3050 0.3150 316,658 -0.01(-1.56%)
Jul 29, 2019 0.3350 0.3400 0.3000 0.3200 1,271,691 -0.02(-5.88%)
Jul 26, 2019 0.3350 0.3450 0.3300 0.3400 328,578 +0.01(+3.03%)
Jul 25, 2019 0.3300 0.3400 0.3300 0.3300 325,596 +0.01(+1.54%)
Jul 24, 2019 0.3300 0.3400 0.3200 0.3250 748,235 -0.02(-4.41%)
Jul 23, 2019 0.3600 0.3600 0.3300 0.3400 1,551,691 -0.03(-8.11%)
Jul 22, 2019 0.3900 0.3900 0.3600 0.3700 758,489 -0.02(-3.90%)
Jul 19, 2019 0.3900 0.4050 0.3800 0.3850 587,243 -0.01(-1.28%)
Jul 18, 2019 0.4000 0.4100 0.3850 0.3900 584,989 -0.02(-4.88%)
Jul 17, 2019 0.3650 0.4200 0.3600 0.4100 1,031,968 +0.02(+5.13%)
Jul 16, 2019 0.4450 0.4500 0.3850 0.3900 1,372,090 -0.06(-13.33%)
Jul 15, 2019 0.4550 0.4550 0.4350 0.4500 489,485 -0.02(-4.26%)
Jul 12, 2019 0.4700 0.4800 0.4600 0.4700 834,074 +0.01(+3.30%)
Jul 11, 2019 0.4550 0.4800 0.4550 0.4550 597,346 -0.02(-5.21%)
Jul 10, 2019 0.4750 0.4850 0.4550 0.4800 1,280,200 -0.01(-1.03%)
Jul 09, 2019 0.4650 0.4900 0.4650 0.4850 502,239 +0.02(+4.30%)
Jul 08, 2019 0.4950 0.5030 0.4650 0.4650 904,343 -0.02(-4.12%)
Jul 05, 2019 0.4900 0.4950 0.4800 0.4850 362,321 -0.01(-1.02%)
Jul 04, 2019 0.4950 0.5000 0.4850 0.4900 336,505 +0.01(+1.03%)
Jul 03, 2019 0.5100 0.5200 0.4850 0.4850 685,951 -0.02(-3.96%)
Jul 02, 2019 0.4950 0.5200 0.4850 0.5050 3,071,166 +0.04(+7.45%)
Jun 28, 2019 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Jun 27, 2019 0.4850 0.4900 0.4450 0.4500 2,672,488 -0.06(-11.76%)
Jun 26, 2019 0.5100 0.5200 0.4850 0.5100 3,468,366 +0.03(+5.15%)
Jun 25, 2019 0.4950 0.5100 0.4800 0.4850 997,480 -0.02(-3.00%)
Jun 24, 2019 0.5000 0.5200 0.4900 0.5000 861,475 +0.02(+4.17%)
Jun 21, 2019 0.4750 0.4900 0.4650 0.4800 906,741 +0.01(+3.23%)
Jun 20, 2019 0.4850 0.4900 0.4550 0.4650 978,718 -0.01(-2.11%)
Jun 19, 2019 0.4950 0.4950 0.4650 0.4750 937,203 -0.02(-4.04%)
Jun 18, 2019 0.5000 0.5000 0.4850 0.4950 422,521 -0.01(-1.00%)
Jun 17, 2019 0.5300 0.5400 0.4900 0.5000 885,216 +0.01(+1.01%)
Jun 14, 2019 0.5100 0.5100 0.4900 0.4950 714,909 +0.01(+1.02%)
Jun 13, 2019 0.5000 0.5100 0.4900 0.4900 187,626 +0.00(+0.00%)
Jun 12, 2019 0.4950 0.5100 0.4900 0.4900 487,687 +0.01(+1.03%)
Jun 11, 2019 0.4900 0.4950 0.4800 0.4850 330,155 -0.02(-3.00%)
Jun 10, 2019 0.5100 0.5200 0.4900 0.5000 278,663 -0.01(-1.96%)
Jun 07, 2019 0.5000 0.5200 0.4850 0.5100 439,439 +0.03(+5.15%)
Jun 06, 2019 0.5100 0.5300 0.4850 0.4850 421,735 -0.03(-4.90%)
Jun 05, 2019 0.4850 0.5300 0.4850 0.5100 857,834 +0.04(+7.37%)
Jun 04, 2019 0.4800 0.4900 0.4650 0.4750 838,907 -0.03(-5.00%)
Jun 03, 2019 0.5500 0.5600 0.4900 0.5000 1,250,471 -0.06(-10.71%)
May 31, 2019 0.5700 0.5900 0.5400 0.5600 581,721 -0.01(-1.75%)
May 30, 2019 0.5900 0.6200 0.5700 0.5700 698,795 -0.01(-1.72%)
May 29, 2019 0.6100 0.6200 0.5800 0.5800 492,902 -0.03(-4.92%)
May 28, 2019 0.6200 0.6300 0.5900 0.6100 1,064,893 -0.01(-1.61%)
May 27, 2019 0.6500 0.6700 0.6200 0.6200 2,070,086 +0.00(+0.00%)
May 24, 2019 0.6000 0.6300 0.5800 0.6200 1,538,139 +0.04(+6.90%)
May 23, 2019 0.5800 0.5900 0.5600 0.5800 725,510 -0.01(-1.69%)
May 22, 2019 0.6100 0.6200 0.5900 0.5900 904,985 -0.05(-7.81%)
May 21, 2019 0.6500 0.6500 0.6100 0.6400 2,036,266 +0.06(+10.34%)
May 17, 2019 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
May 16, 2019 0.6300 0.6500 0.5800 0.6000 1,358,694 -0.03(-4.76%)
May 15, 2019 0.6100 0.6600 0.6000 0.6300 2,376,441 +0.05(+8.62%)
May 14, 2019 0.6500 0.7200 0.5800 0.5800 5,772,931 -0.05(-7.94%)
May 13, 2019 0.6100 0.6300 0.5900 0.6300 2,420,416 +0.08(+14.55%)
May 10, 2019 0.5600 0.5600 0.5300 0.5500 1,282,966 +0.01(+1.85%)
May 09, 2019 0.5600 0.5800 0.5300 0.5400 733,502 -0.01(-1.82%)
May 08, 2019 0.5200 0.5600 0.5100 0.5500 806,824 +0.04(+7.84%)
May 07, 2019 0.5600 0.6000 0.5100 0.5100 1,811,073 -0.03(-5.56%)
May 06, 2019 0.5000 0.5400 0.5000 0.5400 534,675 +0.02(+3.85%)
May 03, 2019 0.5000 0.5300 0.4900 0.5200 1,296,882 +0.05(+10.64%)
May 02, 2019 0.4900 0.4900 0.4500 0.4700 859,148 -0.01(-2.08%)
May 01, 2019 0.4800 0.5000 0.4750 0.4800 539,009 +0.00(+0.00%)
Apr 30, 2019 0.4800 0.5000 0.4750 0.4800 621,363 +0.01(+1.05%)
Apr 29, 2019 0.5000 0.5300 0.4700 0.4750 1,677,949 -0.04(-6.86%)
Apr 26, 2019 0.4800 0.5100 0.4650 0.5100 1,071,458 +0.01(+2.00%)
Apr 25, 2019 0.4900 0.5400 0.4750 0.5000 2,073,210 +0.01(+2.04%)
Apr 24, 2019 0.5500 0.5500 0.4800 0.4900 4,565,975 -0.08(-14.04%)
Apr 23, 2019 0.6300 0.6500 0.5600 0.5700 6,925,436 -0.18(-24.00%)
Apr 22, 2019 0.7500 0.7500 0.7500 0.7500 58,841 +0.01(+1.35%)
Apr 18, 2019 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Apr 17, 2019 0.7600 0.7600 0.7300 0.7300 720,514 -0.03(-3.95%)
Apr 16, 2019 0.7000 0.7600 0.7000 0.7600 799,318 +0.05(+7.04%)
Apr 15, 2019 0.7600 0.7700 0.6900 0.7100 1,808,133 -0.03(-4.05%)
Apr 12, 2019 0.7300 0.7600 0.7200 0.7400 1,011,462 +0.02(+2.78%)
Apr 11, 2019 0.7200 0.7500 0.7000 0.7200 2,290,583 -0.08(-10.00%)
Apr 10, 2019 0.7300 0.8200 0.7300 0.8000 3,137,314 +0.10(+14.29%)
Apr 09, 2019 0.7200 0.7500 0.6900 0.7000 2,340,157 -0.06(-7.89%)
Apr 08, 2019 0.6800 0.7600 0.6700 0.7600 3,077,457 +0.11(+16.92%)
Apr 05, 2019 0.6300 0.6500 0.6300 0.6500 589,194 +0.03(+4.84%)
Apr 04, 2019 0.6400 0.6500 0.6100 0.6200 1,647,434 -0.05(-7.46%)
Apr 03, 2019 0.6600 0.6700 0.6300 0.6700 2,688,605 +0.05(+8.06%)
Apr 02, 2019 0.6100 0.6600 0.5900 0.6200 3,598,883 +0.09(+16.98%)
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.