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 UNCHANGED
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 (%)
Nov 29, 2019 0.4100 0.4300 0.4100 0.4300 172,700 +0.01(+2.38%)
Nov 28, 2019 0.4000 0.4200 0.4000 0.4200 45,940 +0.02(+5.00%)
Nov 27, 2019 0.3900 0.4000 0.3900 0.4000 87,350 +0.00(+0.00%)
Nov 26, 2019 0.3900 0.4000 0.3900 0.4000 28,500 +0.01(+2.56%)
Nov 25, 2019 0.3900 0.3900 0.3900 0.3900 83,000 +0.00(+0.00%)
Nov 22, 2019 0.3900 0.4000 0.3900 0.3900 90,045 +0.00(+0.00%)
Nov 21, 2019 0.3900 0.4000 0.3900 0.3900 161,591 +0.00(+0.00%)
Nov 20, 2019 0.3900 0.3900 0.3800 0.3900 60,500 +0.00(+0.00%)
Nov 19, 2019 0.4000 0.4000 0.3900 0.3900 190,471 -0.01(-2.50%)
Nov 18, 2019 0.3900 0.4000 0.3800 0.4000 2,191,653 +0.00(+0.00%)
Nov 15, 2019 0.4000 0.4000 0.3900 0.4000 89,978 +0.01(+2.56%)
Nov 14, 2019 0.4100 0.4100 0.3900 0.3900 30,000 +0.00(+0.00%)
Nov 13, 2019 0.4000 0.4000 0.3900 0.3900 64,650 -0.02(-4.88%)
Nov 12, 2019 0.4200 0.4200 0.3900 0.4100 58,300 +0.00(+0.00%)
Nov 11, 2019 0.4000 0.4200 0.4000 0.4100 32,622 +0.00(+0.00%)
Nov 08, 2019 0.4100 0.4300 0.3900 0.4100 472,050 +0.00(+0.00%)
Nov 07, 2019 0.4300 0.4300 0.2600 0.4100 1,986,590 -0.01(-2.38%)
Nov 06, 2019 0.4300 0.4300 0.4200 0.4200 31,000 -0.01(-2.33%)
Nov 05, 2019 0.4300 0.4300 0.4300 0.4300 176,025 +0.01(+2.38%)
Nov 04, 2019 0.4300 0.4300 0.4200 0.4200 58,065 +0.02(+5.00%)
Nov 01, 2019 0.4000 0.4100 0.3900 0.4000 190,631 +0.01(+2.56%)
Oct 31, 2019 0.4000 0.4100 0.3800 0.3900 60,458 -0.02(-4.88%)
Oct 30, 2019 0.4300 0.4300 0.4100 0.4100 53,400 -0.01(-2.38%)
Oct 29, 2019 0.4300 0.4300 0.4100 0.4200 121,372 -0.01(-2.33%)
Oct 28, 2019 0.4400 0.4500 0.4300 0.4300 299,000 +0.01(+2.38%)
Oct 25, 2019 0.4300 0.4300 0.4200 0.4200 113,867 +0.00(+0.00%)
Oct 24, 2019 0.4300 0.4300 0.4200 0.4200 189,592 -0.01(-2.33%)
Oct 23, 2019 0.4200 0.4300 0.4200 0.4300 10,351 +0.00(+0.00%)
Oct 22, 2019 0.4200 0.4300 0.4200 0.4300 37,510 +0.00(+0.00%)
Oct 21, 2019 0.4200 0.4300 0.4100 0.4300 49,400 +0.00(+0.00%)
Oct 18, 2019 0.4300 0.4400 0.4300 0.4300 39,823 -0.01(-2.27%)
Oct 17, 2019 0.4400 0.4400 0.4300 0.4400 157,500 -0.02(-4.35%)
Oct 16, 2019 0.4600 0.4600 0.4500 0.4600 112,131 -0.01(-2.13%)
Oct 15, 2019 0.4600 0.4700 0.4600 0.4700 77,500 +0.01(+2.17%)
Oct 11, 2019 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Oct 10, 2019 0.4500 0.4600 0.4500 0.4600 13,200 +0.01(+2.22%)
Oct 09, 2019 0.4500 0.4600 0.4500 0.4500 128,232 +0.00(+0.00%)
Oct 08, 2019 0.4500 0.4600 0.4500 0.4500 48,750 +0.00(+0.00%)
Oct 07, 2019 0.4500 0.4600 0.4300 0.4500 73,700 +0.00(+0.00%)
Oct 04, 2019 0.4600 0.4600 0.4400 0.4500 83,628 +0.00(+0.00%)
Oct 03, 2019 0.4800 0.4800 0.4400 0.4500 181,037 +0.00(+0.00%)
Oct 02, 2019 0.4700 0.4700 0.4500 0.4500 111,946 -0.02(-4.26%)
Oct 01, 2019 0.4800 0.4800 0.4400 0.4700 340,150 -0.01(-2.08%)
Sep 30, 2019 0.4800 0.4800 0.4500 0.4800 2,974,612 +0.01(+2.13%)
Sep 27, 2019 0.4800 0.4800 0.4600 0.4700 181,970 -0.01(-2.08%)
Sep 26, 2019 0.4800 0.4800 0.4700 0.4800 102,900 +0.00(+0.00%)
Sep 25, 2019 0.4700 0.4800 0.4700 0.4800 145,600 +0.00(+0.00%)
Sep 24, 2019 0.5000 0.5000 0.4700 0.4800 279,186 -0.02(-4.00%)
Sep 23, 2019 0.5200 0.5200 0.4900 0.5000 225,718 +0.00(+0.00%)
Sep 20, 2019 0.5000 0.5000 0.4900 0.5000 191,811 +0.00(+0.00%)
Sep 19, 2019 0.5000 0.5000 0.4800 0.5000 26,500 +0.01(+2.04%)
Sep 18, 2019 0.4900 0.5100 0.4900 0.4900 58,500 -0.02(-3.92%)
Sep 17, 2019 0.5300 0.5300 0.4900 0.5100 210,075 -0.01(-1.92%)
Sep 16, 2019 0.5500 0.5500 0.5200 0.5200 1,279,479 +0.02(+4.00%)
Sep 13, 2019 0.5000 0.5000 0.4700 0.5000 40,001 +0.01(+2.04%)
Sep 12, 2019 0.4900 0.4900 0.4600 0.4900 124,407 +0.01(+2.08%)
Sep 11, 2019 0.4800 0.4900 0.4600 0.4800 445,825 -0.01(-2.04%)
Sep 10, 2019 0.5100 0.5200 0.4800 0.4900 440,564 -0.02(-3.92%)
Sep 09, 2019 0.5100 0.5500 0.5000 0.5100 368,530 +0.02(+4.08%)
Sep 06, 2019 0.4900 0.5000 0.4800 0.4900 56,300 +0.00(+0.00%)
Sep 05, 2019 0.4700 0.4900 0.4600 0.4900 3,150,607 +0.03(+6.52%)
Sep 04, 2019 0.4500 0.4700 0.4500 0.4600 140,200 +0.00(+0.00%)
Sep 03, 2019 0.4500 0.4600 0.4500 0.4600 146,500 +0.01(+2.22%)
Aug 30, 2019 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Aug 29, 2019 0.4800 0.4900 0.4700 0.4700 222,000 +0.00(+0.00%)
Aug 28, 2019 0.4700 0.4700 0.4600 0.4700 510,731 +0.03(+6.82%)
Aug 27, 2019 0.4700 0.4700 0.4400 0.4400 88,563 +0.00(+0.00%)
Aug 26, 2019 0.4800 0.4800 0.4400 0.4400 140,465 -0.03(-6.38%)
Aug 23, 2019 0.4800 0.4800 0.4600 0.4700 33,729 -0.02(-4.08%)
Aug 22, 2019 0.4800 0.5000 0.4800 0.4900 1,568,500 +0.02(+4.26%)
Aug 21, 2019 0.4600 0.4900 0.4600 0.4700 211,100 +0.01(+2.17%)
Aug 20, 2019 0.4600 0.4600 0.4500 0.4600 15,016 +0.00(+0.00%)
Aug 19, 2019 0.4300 0.4600 0.4100 0.4600 637,425 +0.03(+6.98%)
Aug 16, 2019 0.4300 0.4400 0.4200 0.4300 603,764 +0.00(+0.00%)
Aug 15, 2019 0.4400 0.4500 0.4200 0.4300 106,200 -0.02(-4.44%)
Aug 14, 2019 0.4700 0.4700 0.4400 0.4500 52,371 -0.03(-6.25%)
Aug 13, 2019 0.4800 0.4800 0.4800 0.4800 91,000 +0.01(+2.13%)
Aug 12, 2019 0.4700 0.4700 0.4600 0.4700 8,459 +0.00(+0.00%)
Aug 09, 2019 0.4800 0.4800 0.4600 0.4700 23,499 -0.01(-2.08%)
Aug 08, 2019 0.4800 0.4900 0.4500 0.4800 141,572 +0.03(+6.67%)
Aug 07, 2019 0.4600 0.4600 0.4200 0.4500 263,234 -0.01(-2.17%)
Aug 06, 2019 0.4700 0.4800 0.4600 0.4600 103,445 -0.02(-4.17%)
Aug 02, 2019 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 01, 2019 0.4900 0.4900 0.4700 0.4800 319,410 -0.01(-2.04%)
Jul 31, 2019 0.5000 0.5000 0.4800 0.4900 599,000 +0.00(+0.00%)
Jul 30, 2019 0.4800 0.5000 0.4700 0.4900 44,100 +0.01(+2.08%)
Jul 29, 2019 0.4700 0.4900 0.4600 0.4800 293,948 -0.01(-2.04%)
Jul 26, 2019 0.4900 0.5000 0.4800 0.4900 211,666 +0.00(+0.00%)
Jul 25, 2019 0.5100 0.5100 0.4700 0.4900 155,930 -0.01(-2.00%)
Jul 24, 2019 0.5100 0.5100 0.5000 0.5000 238,075 -0.02(-3.85%)
Jul 23, 2019 0.5200 0.5200 0.5100 0.5200 20,100 +0.02(+4.00%)
Jul 22, 2019 0.5300 0.5300 0.5000 0.5000 47,550 -0.03(-5.66%)
Jul 19, 2019 0.5100 0.5300 0.5100 0.5300 18,549 +0.01(+1.92%)
Jul 18, 2019 0.5200 0.5300 0.5000 0.5200 89,736 +0.01(+1.96%)
Jul 17, 2019 0.5300 0.5300 0.5100 0.5100 70,009 -0.03(-5.56%)
Jul 16, 2019 0.5300 0.5500 0.5200 0.5400 63,517 -0.01(-1.82%)
Jul 15, 2019 0.5800 0.5800 0.5400 0.5500 48,089 +0.00(+0.00%)
Jul 12, 2019 0.5600 0.5600 0.5400 0.5500 188,890 +0.00(+0.00%)
Jul 11, 2019 0.5600 0.5600 0.5500 0.5500 81,800 +0.00(+0.00%)
Jul 10, 2019 0.5500 0.5600 0.5300 0.5500 155,450 +0.00(+0.00%)
Jul 09, 2019 0.5800 0.5800 0.5400 0.5500 121,232 +0.00(+0.00%)
Jul 08, 2019 0.5600 0.5600 0.5400 0.5500 80,832 -0.02(-3.51%)
Jul 05, 2019 0.5800 0.5800 0.5500 0.5700 89,912 -0.02(-3.39%)
Jul 04, 2019 0.5800 0.5900 0.5800 0.5900 3,260 -0.01(-1.67%)
Jul 03, 2019 0.5800 0.6000 0.5700 0.6000 55,686 +0.00(+0.00%)
Jul 02, 2019 0.5700 0.6000 0.5600 0.6000 311,600 +0.03(+5.26%)
Jun 28, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 27, 2019 0.5900 0.5900 0.5600 0.5700 111,304 -0.01(-1.72%)
Jun 26, 2019 0.6000 0.6000 0.5800 0.5800 120,606 +0.00(+0.00%)
Jun 25, 2019 0.5900 0.5900 0.5500 0.5800 100,057 -0.02(-3.33%)
Jun 24, 2019 0.5900 0.6300 0.5800 0.6000 32,837 +0.00(+0.00%)
Jun 21, 2019 0.5800 0.6000 0.5600 0.6000 41,300 +0.02(+3.45%)
Jun 20, 2019 0.5800 0.6000 0.5800 0.5800 120,298 +0.00(+0.00%)
Jun 19, 2019 0.5800 0.5800 0.5700 0.5800 81,750 -0.01(-1.69%)
Jun 18, 2019 0.5800 0.6000 0.5700 0.5900 62,200 +0.03(+5.36%)
Jun 17, 2019 0.5600 0.5600 0.5500 0.5600 32,889 -0.01(-1.75%)
Jun 14, 2019 0.5400 0.5700 0.5300 0.5700 103,394 +0.01(+1.79%)
Jun 13, 2019 0.5800 0.5800 0.5400 0.5600 96,750 +0.00(+0.00%)
Jun 12, 2019 0.5700 0.5900 0.5500 0.5600 127,650 +0.00(+0.00%)
Jun 11, 2019 0.6000 0.6000 0.5600 0.5600 46,100 -0.02(-3.45%)
Jun 10, 2019 0.6100 0.6100 0.5700 0.5800 24,672 -0.02(-3.33%)
Jun 07, 2019 0.6000 0.6000 0.5700 0.6000 50,500 +0.01(+1.69%)
Jun 06, 2019 0.6100 0.6100 0.5700 0.5900 102,580 -0.01(-1.67%)
Jun 05, 2019 0.6100 0.6100 0.5600 0.6000 151,100 +0.00(+0.00%)
Jun 04, 2019 0.6000 0.6100 0.5900 0.6000 31,000 +0.00(+0.00%)
Jun 03, 2019 0.6100 0.6200 0.6000 0.6000 78,550 +0.01(+1.69%)
May 31, 2019 0.5700 0.6500 0.5700 0.5900 197,140 +0.00(+0.00%)
May 30, 2019 0.6300 0.6300 0.5900 0.5900 116,113 -0.04(-6.35%)
May 29, 2019 0.6000 0.6300 0.5900 0.6300 118,400 +0.02(+3.28%)
May 28, 2019 0.6200 0.6200 0.5800 0.6100 188,000 -0.02(-3.17%)
May 27, 2019 0.6000 0.6400 0.6000 0.6300 85,000 +0.04(+6.78%)
May 24, 2019 0.6300 0.6300 0.5600 0.5900 223,093 -0.02(-3.28%)
May 23, 2019 0.6600 0.6600 0.6000 0.6100 399,824 -0.07(-10.29%)
May 22, 2019 0.7100 0.7100 0.6600 0.6800 168,588 -0.03(-4.23%)
May 21, 2019 0.7100 0.7200 0.7000 0.7100 224,730 +0.00(+0.00%)
May 17, 2019 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
May 16, 2019 0.7100 0.7300 0.7000 0.7300 122,988 +0.03(+4.29%)
May 15, 2019 0.7000 0.7200 0.6900 0.7000 150,965 +0.00(+0.00%)
May 14, 2019 0.7000 0.7200 0.6900 0.7000 263,900 -0.01(-1.41%)
May 13, 2019 0.7300 0.7500 0.6900 0.7100 184,645 -0.02(-2.74%)
May 10, 2019 0.7300 0.7500 0.7300 0.7300 35,726 +0.01(+1.39%)
May 09, 2019 0.7400 0.7400 0.7200 0.7200 76,921 -0.02(-2.70%)
May 08, 2019 0.7200 0.7500 0.7100 0.7400 108,676 +0.02(+2.78%)
May 07, 2019 0.7300 0.7300 0.6900 0.7200 88,391 -0.02(-2.70%)
May 06, 2019 0.7100 0.7400 0.6900 0.7400 138,210 +0.02(+2.78%)
May 03, 2019 0.6700 0.7300 0.6700 0.7200 92,554 +0.03(+4.35%)
May 02, 2019 0.7100 0.7200 0.6600 0.6900 165,634 -0.01(-1.43%)
May 01, 2019 0.7800 0.7800 0.7000 0.7000 483,885 -0.09(-11.39%)
Apr 30, 2019 0.7900 0.8000 0.7500 0.7900 174,260 +0.01(+1.28%)
Apr 29, 2019 0.7500 0.8000 0.7100 0.7800 470,239 +0.07(+9.86%)
Apr 26, 2019 0.7700 0.7800 0.7100 0.7100 238,196 -0.07(-8.97%)
Apr 25, 2019 0.8000 0.8100 0.7800 0.7800 290,181 -0.03(-3.70%)
Apr 24, 2019 0.8600 0.8600 0.8100 0.8100 316,378 -0.05(-5.81%)
Apr 23, 2019 0.8700 0.8700 0.8600 0.8600 328,381 +0.02(+2.38%)
Apr 22, 2019 0.8100 0.8500 0.8100 0.8400 851,150 +0.05(+6.33%)
Apr 18, 2019 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Apr 17, 2019 0.8300 0.8300 0.7900 0.7900 119,565 -0.01(-1.25%)
Apr 16, 2019 0.8200 0.8200 0.8000 0.8000 170,755 -0.01(-1.23%)
Apr 15, 2019 0.7900 0.8300 0.7900 0.8100 171,160 -0.01(-1.22%)
Apr 12, 2019 0.7700 0.8200 0.7700 0.8200 899,124 +0.04(+5.13%)
Apr 11, 2019 0.7700 0.7800 0.7500 0.7800 163,038 +0.00(+0.00%)
Apr 10, 2019 0.7800 0.7800 0.7800 0.7800 282,989 +0.02(+2.63%)
Apr 09, 2019 0.7900 0.8100 0.7600 0.7600 206,252 -0.03(-3.80%)
Apr 08, 2019 0.7200 0.7900 0.7200 0.7900 417,453 +0.09(+12.86%)
Apr 05, 2019 0.6400 0.7400 0.6400 0.7000 404,282 +0.07(+11.11%)
Apr 04, 2019 0.6200 0.6400 0.6200 0.6300 86,222 +0.00(+0.00%)
Apr 03, 2019 0.6200 0.6300 0.5900 0.6300 1,464,049 +0.01(+1.61%)
Apr 02, 2019 0.6100 0.6200 0.5900 0.6200 150,600 +0.02(+3.33%)
Apr 01, 2019 0.5800 0.6100 0.5800 0.6000 2,938,857 -0.01(-1.64%)
Mar 29, 2019 0.6000 0.6100 0.5700 0.6100 172,091 +0.00(+0.00%)
Mar 28, 2019 0.5700 0.6100 0.5700 0.6100 42,968 +0.03(+5.17%)
Mar 27, 2019 0.5700 0.6000 0.5700 0.5800 204,158 +0.00(+0.00%)
Mar 26, 2019 0.5900 0.5900 0.5700 0.5800 83,085 +0.00(+0.00%)
Mar 25, 2019 0.6000 0.6000 0.5800 0.5800 50,029 -0.03(-4.92%)
Mar 22, 2019 0.6000 0.6100 0.5800 0.6100 107,102 +0.01(+1.67%)
Mar 21, 2019 0.5900 0.6100 0.5800 0.6000 613,702 -0.01(-1.64%)
Mar 20, 2019 0.6000 0.6100 0.5900 0.6100 516,246 +0.04(+7.02%)
Mar 19, 2019 0.5900 0.5900 0.5700 0.5700 99,270 -0.02(-3.39%)
Mar 18, 2019 0.6000 0.6000 0.5900 0.5900 151,174 +0.02(+3.51%)
Mar 15, 2019 0.6100 0.6100 0.5700 0.5700 469,355 -0.03(-5.00%)
Mar 14, 2019 0.6000 0.6000 0.5900 0.6000 247,926 +0.00(+0.00%)
Mar 13, 2019 0.6300 0.6300 0.5900 0.6000 1,168,434 +0.01(+1.69%)
Mar 12, 2019 0.6100 0.6100 0.5900 0.5900 264,782 +0.01(+1.72%)
Mar 11, 2019 0.6000 0.6000 0.5800 0.5800 189,800 -0.01(-1.69%)
Mar 08, 2019 0.6000 0.6100 0.5800 0.5900 235,839 -0.02(-3.28%)
Mar 07, 2019 0.6200 0.6200 0.6000 0.6100 294,519 +0.00(+0.00%)
Mar 06, 2019 0.6200 0.6200 0.6100 0.6100 126,675 -0.02(-3.17%)
Mar 05, 2019 0.6300 0.6300 0.6200 0.6300 64,900 +0.00(+0.00%)
Mar 04, 2019 0.6500 0.6500 0.6000 0.6300 266,842 -0.02(-3.08%)
Mar 01, 2019 0.6400 0.6500 0.6300 0.6500 102,349 +0.02(+3.17%)
Feb 28, 2019 0.6400 0.6400 0.6000 0.6300 608,056 -0.01(-1.56%)
Feb 27, 2019 0.6400 0.6600 0.6400 0.6400 189,908 +0.01(+1.59%)
Feb 26, 2019 0.6100 0.6300 0.6000 0.6300 570,106 +0.02(+3.28%)
Feb 25, 2019 0.6100 0.6200 0.6100 0.6100 1,067,100 +0.00(+0.00%)
Feb 22, 2019 0.6200 0.6300 0.6000 0.6100 62,633 +0.00(+0.00%)
Feb 21, 2019 0.6200 0.6200 0.6000 0.6100 126,000 -0.01(-1.61%)
Feb 20, 2019 0.6300 0.6300 0.6100 0.6200 195,202 -0.01(-1.59%)
Feb 19, 2019 0.6400 0.6500 0.6300 0.6300 167,941 -0.01(-1.56%)
Feb 15, 2019 0.6400 0.6400 0.6400 0 +0.06(+10.34%)
Feb 14, 2019 0.5400 0.5800 0.5400 0.5800 86,562 +0.03(+5.45%)
Feb 13, 2019 0.5500 0.5700 0.5400 0.5500 100,512 +0.00(+0.00%)
Feb 12, 2019 0.5700 0.5700 0.5500 0.5500 119,127 +0.00(+0.00%)
Feb 11, 2019 0.5500 0.5700 0.5400 0.5500 134,195 -0.01(-1.79%)
Feb 08, 2019 0.5500 0.5600 0.5500 0.5600 77,500 +0.00(+0.00%)
Feb 07, 2019 0.5700 0.5700 0.5600 0.5600 55,545 -0.03(-5.08%)
Feb 06, 2019 0.5800 0.6000 0.5600 0.5900 68,591 +0.00(+0.00%)
Feb 05, 2019 0.6000 0.6000 0.5700 0.5900 139,500 -0.01(-1.67%)
Feb 04, 2019 0.6800 0.6800 0.6000 0.6000 163,550 -0.02(-3.23%)
Feb 01, 2019 0.6100 0.6400 0.6000 0.6200 184,297 +0.01(+1.64%)
Jan 31, 2019 0.6100 0.6400 0.6100 0.6100 22,400 -0.01(-1.61%)
Jan 30, 2019 0.6000 0.6300 0.6000 0.6200 75,400 +0.01(+1.64%)
Jan 29, 2019 0.6500 0.6500 0.6100 0.6100 73,200 -0.04(-6.15%)
Jan 28, 2019 0.6400 0.6600 0.5900 0.6500 164,790 +0.01(+1.56%)
Jan 25, 2019 0.6500 0.6500 0.6400 0.6400 20,999 +0.00(+0.00%)
Jan 24, 2019 0.6100 0.6600 0.6100 0.6400 59,400 +0.00(+0.00%)
Jan 23, 2019 0.6500 0.6500 0.6200 0.6400 60,047 -0.02(-3.03%)
Jan 22, 2019 0.6500 0.6600 0.6200 0.6600 125,051 -0.01(-1.49%)
Jan 21, 2019 0.7000 0.7100 0.6700 0.6700 108,429 -0.02(-2.90%)
Jan 18, 2019 0.6800 0.7300 0.6800 0.6900 117,440 -0.01(-1.43%)
Jan 17, 2019 0.6700 0.7000 0.6600 0.7000 209,335 +0.02(+2.94%)
Jan 16, 2019 0.6700 0.6800 0.6600 0.6800 113,500 +0.03(+4.62%)
Jan 15, 2019 0.6900 0.6900 0.6500 0.6500 117,552 -0.04(-5.80%)
Jan 14, 2019 0.6700 0.6900 0.6600 0.6900 89,658 +0.02(+2.99%)
Jan 11, 2019 0.6500 0.6700 0.6400 0.6700 112,360 +0.00(+0.00%)
Jan 10, 2019 0.6600 0.6700 0.6300 0.6700 87,600 +0.00(+0.00%)
Jan 09, 2019 0.6500 0.6700 0.6200 0.6700 203,196 +0.02(+3.08%)
Jan 08, 2019 0.6500 0.6500 0.6300 0.6500 73,253 -0.01(-1.52%)
Jan 07, 2019 0.6400 0.6700 0.6400 0.6600 281,277 +0.01(+1.54%)
Jan 04, 2019 0.6700 0.6800 0.6400 0.6500 226,438 +0.00(+0.00%)
Jan 03, 2019 0.6300 0.6600 0.5900 0.6500 195,008 +0.03(+4.84%)
Jan 02, 2019 0.5600 0.6500 0.5500 0.6200 228,205 +0.05(+8.77%)
Dec 31, 2018 0.5700 0.5700 0.5700 0 +0.03(+5.56%)
Dec 28, 2018 0.4900 0.5600 0.4900 0.5400 329,179 +0.05(+10.20%)
Dec 27, 2018 0.5300 0.5700 0.4900 0.4900 280,138 +0.03(+6.52%)
Dec 24, 2018 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Dec 21, 2018 0.5100 0.5400 0.4800 0.4900 210,269 -0.02(-3.92%)
Dec 20, 2018 0.5500 0.5500 0.4900 0.5100 441,196 -0.02(-3.77%)
Dec 19, 2018 0.5300 0.5500 0.5300 0.5300 359,568 +0.00(+0.00%)
Dec 18, 2018 0.5600 0.5700 0.4900 0.5300 677,922 -0.04(-7.02%)
Dec 17, 2018 0.6100 0.6100 0.5700 0.5700 352,385 -0.04(-6.56%)
Dec 14, 2018 0.6500 0.6500 0.6000 0.6100 509,600 -0.02(-3.17%)
Dec 13, 2018 0.5800 0.6500 0.5700 0.6300 237,075 +0.05(+8.62%)
Dec 12, 2018 0.6000 0.6100 0.5800 0.5800 81,000 +0.00(+0.00%)
Dec 11, 2018 0.6000 0.6200 0.5800 0.5800 288,029 +0.02(+3.57%)
Dec 10, 2018 0.6000 0.6100 0.5600 0.5600 327,763 -0.05(-8.20%)
Dec 07, 2018 0.6000 0.6300 0.5900 0.6100 507,018 +0.05(+8.93%)
Dec 06, 2018 0.6000 0.6400 0.5600 0.5600 402,360 -0.04(-6.67%)
Dec 05, 2018 0.6200 0.6300 0.6000 0.6000 166,342 -0.04(-6.25%)
Dec 04, 2018 0.6600 0.6800 0.6200 0.6400 588,842 -0.01(-1.54%)
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.