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: CBSTF )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
Feb 29, 2024 0.3718 0.3840 0.3516 0.3600 646,028 -0.00(-1.29%)
Feb 28, 2024 0.3500 0.3740 0.3500 0.3647 370,009 +0.01(+3.84%)
Feb 27, 2024 0.3580 0.3790 0.3510 0.3512 849,093 -0.01(-1.90%)
Feb 26, 2024 0.4017 0.4100 0.3570 0.3580 1,097,131 -0.03(-8.79%)
Feb 23, 2024 0.3805 0.4130 0.3751 0.3925 1,355,143 -0.01(-1.88%)
Feb 22, 2024 0.3990 0.4150 0.3800 0.4000 422,685 +0.01(+2.56%)
Feb 21, 2024 0.4010 0.4062 0.3808 0.3900 417,423 -0.01(-2.96%)
Feb 20, 2024 0.3900 0.4019 0.3700 0.4019 884,035 +0.02(+5.76%)
Feb 16, 2024 0.4128 0.4128 0.3662 0.3800 1,559,130 -0.01(-1.53%)
Feb 15, 2024 0.3900 0.4190 0.3717 0.3859 1,240,128 -0.00(-1.05%)
Feb 14, 2024 0.3801 0.4100 0.3650 0.3900 1,849,253 +0.01(+1.30%)
Feb 13, 2024 0.4105 0.4129 0.3800 0.3850 2,478,782 -0.04(-8.77%)
Feb 12, 2024 0.4495 0.4529 0.4000 0.4220 2,417,286 -0.02(-5.38%)
Feb 09, 2024 0.4770 0.4850 0.4350 0.4460 812,799 -0.02(-4.50%)
Feb 08, 2024 0.4830 0.4920 0.4250 0.4670 4,452,347 +0.01(+1.54%)
Feb 07, 2024 0.4300 0.4750 0.4050 0.4599 4,252,633 +0.07(+17.92%)
Feb 06, 2024 0.4401 0.4750 0.3900 0.3900 4,224,170 -0.05(-11.88%)
Feb 05, 2024 0.4600 0.4600 0.4200 0.4426 1,502,588 +0.02(+4.09%)
Feb 02, 2024 0.4670 0.4969 0.4201 0.4252 3,559,427 -0.04(-9.15%)
Feb 01, 2024 0.4653 0.4970 0.4631 0.4680 2,363,812 -0.01(-1.27%)
Jan 31, 2024 0.4800 0.5150 0.4500 0.4740 1,237,385 -0.01(-1.27%)
Jan 30, 2024 0.4600 0.4950 0.4600 0.4801 2,546,837 +0.01(+2.59%)
Jan 29, 2024 0.4655 0.4985 0.4520 0.4680 988,885 -0.01(-2.03%)
Jan 26, 2024 0.5000 0.5000 0.4584 0.4777 1,113,160 -0.01(-1.53%)
Jan 25, 2024 0.5144 0.5200 0.4737 0.4851 1,144,343 -0.03(-6.50%)
Jan 24, 2024 0.5083 0.5450 0.4711 0.5188 1,087,284 +0.03(+5.88%)
Jan 23, 2024 0.5032 0.5138 0.4800 0.4900 377,765 -0.02(-3.62%)
Jan 22, 2024 0.5300 0.5300 0.4755 0.5084 1,110,441 -0.01(-2.14%)
Jan 19, 2024 0.4650 0.5350 0.4600 0.5195 1,276,783 +0.06(+12.32%)
Jan 18, 2024 0.4620 0.4828 0.4570 0.4625 1,200,159 -0.01(-2.28%)
Jan 17, 2024 0.4750 0.5260 0.4700 0.4733 921,967 -0.05(-8.98%)
Jan 16, 2024 0.5588 0.5900 0.5000 0.5200 2,289,953 -0.01(-1.74%)
Jan 12, 2024 0.4767 0.5408 0.4600 0.5292 1,377,859 +0.05(+10.48%)
Jan 11, 2024 0.4658 0.4950 0.4500 0.4790 1,071,888 +0.02(+3.30%)
Jan 10, 2024 0.5089 0.5089 0.4500 0.4637 669,640 -0.04(-7.33%)
Jan 09, 2024 0.5700 0.5751 0.4775 0.5004 1,113,089 -0.07(-12.21%)
Jan 08, 2024 0.5901 0.6200 0.5500 0.5700 1,362,400 -0.04(-5.79%)
Jan 05, 2024 0.5490 0.6162 0.5490 0.6050 1,584,476 +0.03(+4.31%)
Jan 04, 2024 0.4700 0.6200 0.4700 0.5800 3,045,320 +0.08(+16.00%)
Jan 03, 2024 0.4365 0.5107 0.4252 0.5000 1,330,094 +0.07(+16.12%)
Jan 02, 2024 0.4500 0.4500 0.3950 0.4306 279,338 -0.02(-4.27%)
Dec 29, 2023 0.4300 0.4498 0.4175 0.4498 617,444 +0.01(+3.40%)
Dec 28, 2023 0.4050 0.4500 0.4050 0.4350 815,984 +0.00(+0.46%)
Dec 27, 2023 0.4350 0.4500 0.4006 0.4330 1,234,869 -0.01(-1.23%)
Dec 26, 2023 0.4135 0.4542 0.3850 0.4384 727,251 +0.03(+8.22%)
Dec 22, 2023 0.3951 0.4051 0.3762 0.4051 391,128 +0.02(+6.33%)
Dec 21, 2023 0.3802 0.4000 0.3801 0.3810 814,123 +0.00(+0.26%)
Dec 20, 2023 0.4000 0.4010 0.3800 0.3800 181,989 +0.00(+0.00%)
Dec 19, 2023 0.3800 0.4025 0.3800 0.3800 435,890 -0.00(-1.20%)
Dec 18, 2023 0.4200 0.4200 0.3800 0.3846 363,363 -0.05(-10.56%)
Dec 15, 2023 0.3700 0.4450 0.3700 0.4300 955,156 +0.04(+10.26%)
Dec 14, 2023 0.3700 0.3900 0.3550 0.3900 385,523 +0.02(+5.41%)
Dec 13, 2023 0.3515 0.3770 0.3310 0.3700 2,502,829 +0.02(+5.71%)
Dec 12, 2023 0.4100 0.4300 0.3484 0.3500 1,663,194 -0.06(-14.65%)
Dec 11, 2023 0.4450 0.4540 0.4081 0.4101 880,328 -0.04(-8.26%)
Dec 08, 2023 0.3850 0.4524 0.3850 0.4470 2,159,870 +0.05(+11.75%)
Dec 07, 2023 0.3850 0.4087 0.3700 0.4000 1,411,187 +0.03(+8.11%)
Dec 06, 2023 0.3652 0.3850 0.3500 0.3700 1,851,269 +0.01(+2.78%)
Dec 05, 2023 0.3654 0.3750 0.3460 0.3600 920,728 -0.01(-1.42%)
Dec 04, 2023 0.3399 0.3800 0.3300 0.3652 1,163,738 +0.02(+4.46%)
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.