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

(OP: CORZQ )

0.8900 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 23, 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 (%)
Jan 23, 2024 0.8900 0 -0.37(-29.37%)
Jan 22, 2024 1.390 1.470 1.250 1.260 1,597,537 -0.13(-9.35%)
Jan 19, 2024 1.260 1.440 1.140 1.390 2,525,344 +0.17(+13.93%)
Jan 18, 2024 1.220 1.510 1.190 1.220 2,277,562 +0.01(+0.83%)
Jan 17, 2024 1.160 1.240 1.110 1.210 1,347,890 +0.03(+2.54%)
Jan 16, 2024 1.360 1.370 1.130 1.180 2,475,659 -0.20(-14.49%)
Jan 12, 2024 1.520 1.520 1.150 1.380 1,598,552 -0.12(-7.70%)
Jan 11, 2024 1.740 1.770 1.400 1.495 1,546,575 -0.15(-9.39%)
Jan 10, 2024 1.630 1.690 1.495 1.650 743,634 +0.01(+0.60%)
Jan 09, 2024 1.740 1.740 1.600 1.640 690,543 -0.10(-5.75%)
Jan 08, 2024 1.630 1.760 1.487 1.740 1,732,399 +0.12(+7.41%)
Jan 05, 2024 1.490 1.630 1.420 1.620 955,075 +0.11(+7.28%)
Jan 04, 2024 1.570 1.640 1.450 1.510 1,173,241 +0.01(+0.67%)
Jan 03, 2024 1.360 1.640 1.350 1.500 1,407,536 -0.10(-6.23%)
Jan 02, 2024 1.710 1.740 1.530 1.600 2,419,707 +0.15(+10.31%)
Dec 29, 2023 1.840 1.890 1.360 1.450 2,904,064 -0.29(-16.66%)
Dec 28, 2023 1.950 1.980 1.620 1.740 3,313,326 -0.17(-8.90%)
Dec 27, 2023 1.720 1.970 1.620 1.910 4,172,367 +0.41(+26.91%)
Dec 26, 2023 1.240 1.520 1.220 1.505 3,771,296 +0.22(+17.58%)
Dec 22, 2023 1.100 1.310 1.100 1.280 4,300,829 +0.19(+16.89%)
Dec 21, 2023 1.000 1.110 0.9500 1.095 2,128,448 +0.15(+15.26%)
Dec 20, 2023 1.080 1.110 0.9300 0.9500 1,571,601 -0.10(-9.18%)
Dec 19, 2023 0.9775 1.140 0.9300 1.046 3,805,191 +0.07(+7.28%)
Dec 18, 2023 0.7050 1.000 0.6961 0.9750 3,678,665 +0.27(+38.30%)
Dec 15, 2023 0.6850 0.7300 0.6850 0.7050 1,646,800 +0.02(+2.17%)
Dec 14, 2023 0.6800 0.7000 0.6450 0.6900 1,080,761 -0.01(-0.72%)
Dec 13, 2023 0.6700 0.7000 0.6400 0.6950 877,236 +0.02(+3.58%)
Dec 12, 2023 0.6450 0.6850 0.6450 0.6710 1,141,590 +0.03(+4.03%)
Dec 11, 2023 0.6711 0.6950 0.6200 0.6450 2,047,789 -0.06(-7.99%)
Dec 08, 2023 0.7224 0.7290 0.6710 0.7010 942,071 -0.02(-3.28%)
Dec 07, 2023 0.7100 0.7450 0.6700 0.7248 2,881,670 +0.00(+0.53%)
Dec 06, 2023 0.6675 0.7500 0.6610 0.7210 1,702,394 +0.03(+4.49%)
Dec 05, 2023 0.7589 0.7750 0.6010 0.6900 2,767,123 -0.06(-7.57%)
Dec 04, 2023 0.4352 0.7748 0.4300 0.7465 6,321,029 +0.35(+86.63%)
Dec 01, 2023 0.3650 0.4100 0.3021 0.4000 2,305,061 +0.05(+14.29%)
Nov 30, 2023 0.3700 0.3749 0.2850 0.3500 5,628,105 -0.02(-4.11%)
Nov 29, 2023 0.4010 0.4010 0.3400 0.3650 2,116,343 -0.04(-8.98%)
Nov 28, 2023 0.3899 0.4398 0.3899 0.4010 2,255,295 -0.03(-6.98%)
Nov 27, 2023 0.4501 0.4685 0.3822 0.4311 1,149,778 -0.03(-5.54%)
Nov 24, 2023 0.4799 0.5050 0.4301 0.4564 628,971 -0.01(-2.89%)
Nov 22, 2023 0.4875 0.5290 0.4700 0.4700 1,385,189 -0.03(-5.79%)
Nov 21, 2023 0.5500 0.5755 0.3555 0.4989 6,301,440 -0.09(-15.80%)
Nov 20, 2023 0.5999 0.6400 0.5601 0.5925 525,778 +0.00(+0.77%)
Nov 17, 2023 0.5900 0.6250 0.5800 0.5880 529,651 -0.02(-2.81%)
Nov 16, 2023 0.6200 0.6200 0.5861 0.6050 298,885 -0.01(-2.34%)
Nov 15, 2023 0.5929 0.6400 0.5800 0.6195 388,319 +0.03(+4.56%)
Nov 14, 2023 0.6000 0.6161 0.5825 0.5925 366,598 -0.01(-2.07%)
Nov 13, 2023 0.6175 0.6250 0.5600 0.6050 428,725 -0.02(-3.20%)
Nov 10, 2023 0.6713 0.6801 0.5850 0.6250 752,324 -0.04(-5.99%)
Nov 09, 2023 0.6601 0.7200 0.6500 0.6648 610,443 +0.02(+3.87%)
Nov 08, 2023 0.6750 0.6799 0.6300 0.6400 379,544 -0.04(-5.38%)
Nov 07, 2023 0.6600 0.6799 0.6300 0.6764 702,818 -0.01(-1.96%)
Nov 06, 2023 0.7200 0.7399 0.6500 0.6899 1,170,150 -0.03(-4.18%)
Nov 03, 2023 0.7300 0.7400 0.6900 0.7200 1,013,995 -0.03(-3.87%)
Nov 02, 2023 0.7100 0.7490 0.6999 0.7490 406,720 +0.04(+6.24%)
Nov 01, 2023 0.7000 0.7311 0.6900 0.7050 633,716 +0.01(+1.73%)
Oct 31, 2023 0.7000 0.7200 0.6850 0.6930 373,540 +0.00(+0.43%)
Oct 30, 2023 0.7300 0.7306 0.6685 0.6900 454,570 +0.01(+1.47%)
Oct 27, 2023 0.6810 0.7308 0.6700 0.6800 512,046 -0.01(-1.45%)
Oct 26, 2023 0.6675 0.6930 0.6601 0.6900 311,893 +0.00(+0.16%)
Oct 25, 2023 0.6617 0.7500 0.6585 0.6889 814,954 -0.01(-1.59%)
Oct 24, 2023 0.7500 0.7800 0.6600 0.7000 1,391,460 +0.01(+1.45%)
Oct 23, 2023 0.6300 0.6900 0.6000 0.6900 421,993 +0.09(+15.87%)
Oct 20, 2023 0.5587 0.6190 0.5575 0.5955 653,055 +0.05(+9.03%)
Oct 19, 2023 0.5354 0.5600 0.5200 0.5462 271,882 +0.02(+3.06%)
Oct 18, 2023 0.5378 0.5650 0.5001 0.5300 370,726 -0.01(-2.25%)
Oct 17, 2023 0.5500 0.5600 0.5260 0.5422 1,291,649 +0.00(+0.41%)
Oct 16, 2023 0.5534 0.6400 0.4965 0.5400 2,393,787 -0.00(-0.64%)
Oct 13, 2023 0.6100 0.6300 0.4419 0.5435 1,568,467 -0.07(-11.63%)
Oct 12, 2023 0.6200 0.6390 0.6010 0.6150 425,343 -0.02(-3.83%)
Oct 11, 2023 0.6350 0.6600 0.6100 0.6395 243,300 -0.01(-1.62%)
Oct 10, 2023 0.6400 0.6790 0.6250 0.6500 362,069 +0.01(+2.06%)
Oct 09, 2023 0.6800 0.6900 0.6100 0.6369 792,581 -0.05(-7.83%)
Oct 06, 2023 0.6700 0.7190 0.6600 0.6910 475,102 +0.01(+0.88%)
Oct 05, 2023 0.7000 0.7300 0.6700 0.6850 292,506 -0.01(-2.00%)
Oct 04, 2023 0.6850 0.7000 0.6601 0.6990 397,407 +0.00(+0.58%)
Oct 03, 2023 0.6860 0.7200 0.6510 0.6950 422,170 +0.01(+0.93%)
Oct 02, 2023 0.7400 0.8000 0.6830 0.6886 977,383 -0.03(-3.87%)
Sep 29, 2023 0.7100 0.7445 0.6920 0.7163 1,144,434 +0.01(+0.89%)
Sep 28, 2023 0.6900 0.7300 0.6900 0.7100 774,589 +0.02(+2.60%)
Sep 27, 2023 0.7000 0.7600 0.6920 0.6920 329,881 -0.01(-1.14%)
Sep 26, 2023 0.6901 0.7200 0.6901 0.7000 189,063 -0.02(-2.10%)
Sep 25, 2023 0.6921 0.7150 0.6901 0.7150 421,223 +0.02(+3.32%)
Sep 22, 2023 0.6900 0.7200 0.6900 0.6920 219,076 -0.01(-1.13%)
Sep 21, 2023 0.7000 0.7000 0.6800 0.6999 409,634 -0.00(-0.01%)
Sep 20, 2023 0.7011 0.8200 0.6800 0.7000 1,577,859 -0.00(-0.16%)
Sep 19, 2023 0.7290 0.7490 0.6906 0.7011 2,471,304 -0.03(-3.96%)
Sep 18, 2023 0.7200 0.7450 0.6810 0.7300 573,561 +0.03(+4.29%)
Sep 15, 2023 0.7200 0.7200 0.6700 0.7000 354,870 -0.01(-1.41%)
Sep 14, 2023 0.7200 0.7400 0.7000 0.7100 259,217 -0.01(-1.25%)
Sep 13, 2023 0.7200 0.7200 0.6900 0.7190 174,828 +0.02(+3.45%)
Sep 12, 2023 0.7450 0.7450 0.6921 0.6950 720,994 +0.01(+0.72%)
Sep 11, 2023 0.7600 0.7600 0.6700 0.6900 603,640 -0.08(-9.87%)
Sep 08, 2023 0.8000 0.8470 0.7400 0.7656 391,479 -0.03(-4.30%)
Sep 07, 2023 0.6900 0.8800 0.6366 0.8000 968,086 +0.10(+14.37%)
Sep 06, 2023 0.7000 0.7001 0.6710 0.6995 471,034 -0.00(-0.09%)
Sep 05, 2023 0.6900 0.7200 0.6800 0.7001 300,836 -0.01(-1.74%)
Sep 01, 2023 0.7200 0.7250 0.6900 0.7125 219,450 -0.01(-1.72%)
Aug 31, 2023 0.7500 0.7850 0.6950 0.7250 521,198 -0.05(-5.84%)
Aug 30, 2023 0.8100 0.8200 0.7300 0.7700 390,711 -0.05(-6.10%)
Aug 29, 2023 0.6900 0.8449 0.6600 0.8200 1,648,465 +0.13(+18.17%)
Aug 28, 2023 0.6900 0.7001 0.5510 0.6939 1,086,529 -0.01(-0.87%)
Aug 25, 2023 0.7145 0.7200 0.6800 0.7000 229,535 -0.03(-4.11%)
Aug 24, 2023 0.7480 0.7480 0.6700 0.7300 297,162 +0.00(+0.14%)
Aug 23, 2023 0.6900 0.7490 0.6500 0.7290 441,650 +0.05(+7.21%)
Aug 22, 2023 0.6999 0.7709 0.6120 0.6800 579,087 -0.02(-2.55%)
Aug 21, 2023 0.7100 0.7475 0.6720 0.6978 254,275 -0.01(-1.70%)
Aug 18, 2023 0.6550 0.7099 0.6000 0.7099 1,287,028 -0.02(-2.42%)
Aug 17, 2023 0.7500 0.7860 0.7005 0.7275 635,393 -0.04(-4.90%)
Aug 16, 2023 0.8500 0.8500 0.7050 0.7650 1,236,370 -0.08(-10.00%)
Aug 15, 2023 0.8500 0.8600 0.8300 0.8500 310,016 -0.01(-1.17%)
Aug 14, 2023 0.8400 0.8840 0.8300 0.8601 222,779 +0.01(+1.53%)
Aug 11, 2023 0.8510 0.9090 0.8242 0.8471 1,018,208 -0.02(-2.63%)
Aug 10, 2023 0.8900 0.9150 0.8600 0.8700 865,776 -0.03(-2.90%)
Aug 09, 2023 0.9300 0.9580 0.8810 0.8960 442,445 -0.04(-4.48%)
Aug 08, 2023 0.9000 0.9500 0.9000 0.9380 483,776 +0.03(+2.85%)
Aug 07, 2023 0.9000 0.9251 0.8510 0.9120 692,986 +0.00(+0.54%)
Aug 04, 2023 0.9000 0.9490 0.8751 0.9071 225,548 +0.03(+3.36%)
Aug 03, 2023 0.8850 0.9011 0.8400 0.8776 333,092 -0.03(-3.55%)
Aug 02, 2023 0.9500 0.9700 0.9010 0.9099 565,120 -0.03(-3.20%)
Aug 01, 2023 0.9700 0.9750 0.8898 0.9400 953,481 -0.01(-1.05%)
Jul 31, 2023 1.010 1.010 0.9350 0.9500 646,268 -0.04(-4.04%)
Jul 28, 2023 0.9439 1.090 0.9300 0.9900 2,882,685 +0.05(+4.76%)
Jul 27, 2023 0.8400 0.9999 0.8400 0.9450 1,408,100 +0.10(+12.49%)
Jul 26, 2023 0.7660 0.8680 0.7626 0.8401 629,675 +0.07(+9.30%)
Jul 25, 2023 0.7600 0.7999 0.7511 0.7686 598,615 +0.01(+1.13%)
Jul 24, 2023 0.8400 0.8400 0.7491 0.7600 1,723,533 -0.08(-9.52%)
Jul 21, 2023 0.8150 0.8750 0.8000 0.8400 1,385,145 -0.03(-3.34%)
Jul 20, 2023 0.8900 0.9340 0.8110 0.8690 572,205 -0.01(-0.82%)
Jul 19, 2023 0.8400 0.8990 0.8300 0.8762 570,230 +0.03(+3.95%)
Jul 18, 2023 0.8250 0.8700 0.8010 0.8429 607,208 +0.02(+1.86%)
Jul 17, 2023 0.9000 0.9340 0.8005 0.8275 1,735,548 -0.07(-8.05%)
Jul 14, 2023 1.010 1.030 0.8500 0.8999 2,787,190 -0.12(-11.77%)
Jul 13, 2023 1.010 1.090 0.9875 1.020 3,437,838 +0.02(+2.15%)
Jul 12, 2023 1.200 1.210 0.9312 0.9985 4,261,918 -0.12(-10.85%)
Jul 11, 2023 1.000 1.190 0.9900 1.120 3,660,519 +0.14(+14.27%)
Jul 10, 2023 0.8800 1.030 0.8600 0.9801 1,284,280 +0.08(+9.26%)
Jul 07, 2023 0.8406 0.9100 0.8106 0.8970 1,046,317 +0.06(+6.71%)
Jul 06, 2023 0.8375 0.8950 0.7850 0.8406 1,152,841 -0.00(-0.58%)
Jul 05, 2023 0.8900 0.8960 0.7900 0.8455 1,432,309 -0.04(-5.00%)
Jul 03, 2023 0.8700 0.9340 0.8115 0.8900 1,375,948 +0.04(+4.71%)
Jun 30, 2023 0.9000 0.9490 0.8001 0.8500 2,743,206 +0.02(+2.16%)
Jun 29, 2023 0.7600 0.9200 0.7600 0.8320 3,717,510 +0.09(+12.43%)
Jun 28, 2023 0.7150 0.7470 0.6620 0.7400 1,864,676 +0.03(+3.50%)
Jun 27, 2023 0.6950 0.7835 0.6676 0.7150 4,116,504 +0.02(+3.55%)
Jun 26, 2023 0.6501 0.7610 0.6351 0.6905 2,631,094 +0.00(+0.07%)
Jun 23, 2023 0.5349 0.7689 0.4730 0.6900 7,246,700 +0.15(+26.72%)
Jun 22, 2023 0.4545 0.6000 0.4510 0.5445 7,336,495 +0.09(+19.15%)
Jun 21, 2023 0.4100 0.4698 0.4100 0.4570 4,007,044 +0.05(+12.84%)
Jun 20, 2023 0.3800 0.4050 0.3700 0.4050 3,065,755 +0.03(+6.58%)
Jun 16, 2023 0.3400 0.3800 0.3400 0.3800 1,038,260 +0.03(+9.83%)
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.