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

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.450 -0.050 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2024 3.139 3.149 3.079 3.079 12,684,173 +0.00(+0.00%)
Jan 30, 2024 3.099 3.109 3.079 3.079 12,749,231 -0.02(-0.64%)
Jan 29, 2024 3.109 3.119 3.069 3.099 12,275,260 -0.04(-1.27%)
Jan 26, 2024 3.139 3.169 3.129 3.139 7,291,244 +0.03(+0.96%)
Jan 25, 2024 3.109 3.129 3.099 3.109 11,656,152 +0.03(+0.97%)
Jan 24, 2024 3.129 3.129 3.079 3.079 12,906,870 -0.01(-0.32%)
Jan 23, 2024 3.089 3.099 3.059 3.089 19,211,524 +0.01(+0.32%)
Jan 22, 2024 3.129 3.159 3.049 3.079 18,342,926 -0.08(-2.52%)
Jan 19, 2024 3.159 3.178 3.109 3.159 42,784,588 -0.01(-0.31%)
Jan 18, 2024 3.139 3.178 3.109 3.169 19,985,568 -0.01(-0.31%)
Jan 17, 2024 3.188 3.208 3.169 3.178 12,945,031 +0.00(+0.00%)
Jan 16, 2024 3.208 3.208 3.169 3.178 16,013,199 -0.06(-1.84%)
Jan 12, 2024 3.288 3.298 3.228 3.238 12,595,242 -0.01(-0.31%)
Jan 11, 2024 3.288 3.288 3.228 3.248 17,947,136 -0.01(-0.31%)
Jan 10, 2024 3.288 3.303 3.253 3.258 18,297,806 -0.03(-0.91%)
Jan 09, 2024 3.357 3.362 3.278 3.288 28,475,750 -0.15(-4.34%)
Jan 08, 2024 3.437 3.476 3.417 3.437 13,460,349 -0.01(-0.29%)
Jan 05, 2024 3.427 3.476 3.407 3.447 17,336,264 +0.09(+2.66%)
Jan 04, 2024 3.377 3.427 3.357 3.357 21,092,358 -0.04(-1.17%)
Jan 03, 2024 3.417 3.442 3.397 3.397 12,073,424 +0.00(+0.11%)
Jan 02, 2024 3.453 3.463 3.383 3.393 12,453,692 -0.08(-2.29%)
Dec 29, 2023 3.512 3.512 3.453 3.473 4,518,516 -0.04(-1.13%)
Dec 28, 2023 3.492 3.532 3.492 3.512 8,601,679 -0.01(-0.28%)
Dec 27, 2023 3.492 3.522 3.482 3.522 8,430,690 +0.02(+0.57%)
Dec 26, 2023 3.463 3.512 3.463 3.502 7,279,751 +0.06(+1.73%)
Dec 22, 2023 3.413 3.463 3.403 3.443 17,733,408 +0.06(+1.75%)
Dec 21, 2023 3.403 3.412 3.345 3.383 14,144,568 +0.03(+0.85%)
Dec 20, 2023 3.403 3.431 3.355 3.355 16,391,340 -0.08(-2.22%)
Dec 19, 2023 3.469 3.479 3.417 3.431 12,960,354 +0.01(+0.28%)
Dec 18, 2023 3.383 3.431 3.355 3.422 16,686,423 +0.04(+1.13%)
Dec 15, 2023 3.383 3.398 3.337 3.383 13,795,530 +0.02(+0.57%)
Dec 14, 2023 3.379 3.417 3.345 3.364 17,185,644 +0.04(+1.15%)
Dec 13, 2023 3.155 3.326 3.145 3.326 21,501,226 +0.19(+6.08%)
Dec 12, 2023 3.193 3.193 3.117 3.136 19,465,590 -0.03(-0.90%)
Dec 11, 2023 3.174 3.202 3.164 3.164 10,831,852 -0.06(-1.78%)
Dec 08, 2023 3.136 3.221 3.136 3.221 26,364,924 +0.05(+1.50%)
Dec 07, 2023 3.174 3.183 3.145 3.174 14,955,550 +0.02(+0.60%)
Dec 06, 2023 3.221 3.231 3.145 3.155 11,831,192 -0.02(-0.60%)
Dec 05, 2023 3.136 3.183 3.126 3.174 11,063,051 +0.06(+1.83%)
Dec 04, 2023 3.183 3.202 3.117 3.117 19,543,316 -0.08(-2.56%)
Dec 01, 2023 3.161 3.218 3.132 3.199 10,212,286 +0.03(+0.90%)
Nov 30, 2023 3.151 3.180 3.132 3.170 7,355,078 +0.00(+0.00%)
Nov 29, 2023 3.170 3.199 3.161 3.170 18,566,122 -0.04(-1.19%)
Nov 28, 2023 3.113 3.208 3.113 3.208 34,388,360 +0.09(+2.74%)
Nov 27, 2023 3.132 3.161 3.113 3.122 7,877,375 -0.02(-0.61%)
Nov 24, 2023 3.151 3.170 3.132 3.142 18,586,882 +0.08(+2.48%)
Nov 22, 2023 3.065 3.103 3.056 3.065 15,861,987 +0.06(+1.90%)
Nov 21, 2023 3.037 3.051 2.989 3.008 8,523,004 -0.05(-1.56%)
Nov 20, 2023 3.008 3.061 3.003 3.056 9,777,604 +0.05(+1.58%)
Nov 17, 2023 3.018 3.046 2.999 3.008 11,185,848 -0.04(-1.25%)
Nov 16, 2023 2.999 3.046 2.989 3.046 17,483,236 +0.08(+2.56%)
Nov 15, 2023 2.951 3.003 2.932 2.970 7,550,178 +0.03(+0.97%)
Nov 14, 2023 2.932 2.961 2.913 2.942 13,320,506 +0.08(+2.66%)
Nov 13, 2023 2.904 2.904 2.846 2.865 23,741,280 -0.08(-2.59%)
Nov 10, 2023 2.884 2.958 2.884 2.942 25,198,216 -0.01(-0.32%)
Nov 09, 2023 2.980 3.018 2.942 2.951 35,113,060 -0.03(-0.96%)
Nov 08, 2023 2.980 2.989 2.942 2.980 19,480,130 +0.01(+0.32%)
Nov 07, 2023 2.951 2.999 2.942 2.970 21,792,404 +0.09(+2.97%)
Nov 06, 2023 2.884 2.894 2.846 2.884 14,465,539 +0.00(+0.00%)
Nov 03, 2023 2.818 2.923 2.808 2.884 24,790,398 +0.09(+3.06%)
Nov 02, 2023 2.723 2.808 2.713 2.799 12,214,805 +0.10(+3.66%)
Nov 01, 2023 2.652 2.719 2.652 2.700 12,440,053 +0.05(+1.79%)
Oct 31, 2023 2.652 2.671 2.633 2.652 13,763,070 -0.03(-1.06%)
Oct 30, 2023 2.776 2.781 2.662 2.681 22,330,308 -0.05(-1.74%)
Oct 27, 2023 2.814 2.833 2.719 2.728 23,069,730 -0.05(-1.71%)
Oct 26, 2023 2.709 2.785 2.705 2.776 33,138,278 +0.09(+3.18%)
Oct 25, 2023 2.728 2.738 2.690 2.690 12,270,551 -0.02(-0.70%)
Oct 24, 2023 2.700 2.747 2.672 2.709 10,794,755 +0.02(+0.71%)
Oct 23, 2023 2.700 2.728 2.676 2.690 14,805,409 +0.00(+0.00%)
Oct 20, 2023 2.738 2.738 2.686 2.690 10,959,689 -0.06(-2.08%)
Oct 19, 2023 2.709 2.795 2.700 2.747 14,749,291 +0.04(+1.40%)
Oct 18, 2023 2.728 2.766 2.700 2.709 19,862,054 -0.04(-1.38%)
Oct 17, 2023 2.747 2.804 2.728 2.747 16,456,945 -0.05(-1.70%)
Oct 16, 2023 2.757 2.795 2.728 2.795 18,057,866 +0.06(+2.08%)
Oct 13, 2023 2.738 2.790 2.709 2.738 21,148,322 +0.03(+1.05%)
Oct 12, 2023 2.776 2.776 2.690 2.709 8,187,291 -0.07(-2.40%)
Oct 11, 2023 2.738 2.785 2.719 2.776 15,516,502 +0.03(+1.04%)
Oct 10, 2023 2.700 2.747 2.690 2.747 13,104,441 +0.09(+3.21%)
Oct 09, 2023 2.643 2.671 2.614 2.662 9,414,564 -0.01(-0.36%)
Oct 06, 2023 2.605 2.690 2.576 2.671 20,090,188 +0.00(+0.00%)
Oct 05, 2023 2.719 2.728 2.633 2.671 17,846,762 +0.00(+0.00%)
Oct 04, 2023 2.586 2.681 2.572 2.671 39,431,724 +0.10(+3.69%)
Oct 03, 2023 2.624 2.643 2.562 2.576 14,955,447 -0.07(-2.74%)
Oct 02, 2023 2.706 2.715 2.639 2.649 14,929,944 -0.06(-2.11%)
Sep 29, 2023 2.725 2.734 2.682 2.706 11,305,352 +0.02(+0.71%)
Sep 28, 2023 2.620 2.706 2.601 2.687 26,174,244 +0.07(+2.54%)
Sep 27, 2023 2.696 2.696 2.592 2.620 22,013,332 -0.03(-1.08%)
Sep 26, 2023 2.668 2.687 2.639 2.649 8,362,896 -0.04(-1.41%)
Sep 25, 2023 2.725 2.706 2.677 2.687 10,935,299 -0.04(-1.39%)
Sep 22, 2023 2.753 2.772 2.725 2.725 11,250,696 -0.02(-0.69%)
Sep 21, 2023 2.772 2.801 2.734 2.744 23,598,366 -0.15(-5.25%)
Sep 20, 2023 2.886 2.929 2.877 2.896 13,983,108 +0.03(+0.99%)
Sep 19, 2023 2.905 2.915 2.858 2.867 9,673,036 -0.05(-1.63%)
Sep 18, 2023 2.905 2.934 2.877 2.915 11,611,187 +0.01(+0.33%)
Sep 15, 2023 2.905 2.934 2.886 2.905 16,131,144 +0.00(+0.00%)
Sep 14, 2023 2.896 2.934 2.896 2.905 27,251,242 +0.03(+0.99%)
Sep 13, 2023 2.867 2.900 2.858 2.877 10,490,535 +0.04(+1.34%)
Sep 12, 2023 2.801 2.848 2.791 2.839 10,663,850 +0.02(+0.67%)
Sep 11, 2023 2.782 2.829 2.763 2.820 13,762,438 +0.09(+3.48%)
Sep 08, 2023 2.715 2.782 2.711 2.725 29,500,752 +0.04(+1.41%)
Sep 07, 2023 2.715 2.744 2.687 2.687 20,812,510 -0.03(-1.05%)
Sep 06, 2023 2.763 2.791 2.715 2.715 12,665,703 -0.06(-2.06%)
Sep 05, 2023 2.801 2.820 2.753 2.772 16,735,464 -0.09(-3.31%)
Sep 01, 2023 2.915 2.915 2.858 2.867 13,006,661 +0.03(+1.13%)
Aug 31, 2023 2.892 2.892 2.826 2.835 14,193,999 -0.09(-3.24%)
Aug 30, 2023 2.996 3.001 2.930 2.930 19,057,404 -0.09(-2.83%)
Aug 29, 2023 2.977 3.044 2.977 3.015 9,797,890 +0.05(+1.60%)
Aug 28, 2023 2.864 2.996 2.854 2.968 27,190,060 +0.09(+2.96%)
Aug 25, 2023 2.882 2.911 2.849 2.882 12,320,140 +0.00(+0.00%)
Aug 24, 2023 2.949 2.968 2.882 2.882 23,932,122 -0.10(-3.49%)
Aug 23, 2023 2.911 2.996 2.901 2.987 12,232,001 +0.09(+2.94%)
Aug 22, 2023 2.892 2.911 2.873 2.901 13,362,894 +0.04(+1.32%)
Aug 21, 2023 2.873 2.882 2.840 2.864 20,092,164 -0.02(-0.66%)
Aug 18, 2023 2.854 2.901 2.849 2.882 19,819,854 +0.02(+0.66%)
Aug 17, 2023 2.901 2.901 2.826 2.864 37,574,536 -0.03(-0.98%)
Aug 16, 2023 2.892 2.949 2.873 2.892 28,413,314 +0.00(+0.00%)
Aug 15, 2023 2.873 2.920 2.854 2.892 16,632,328 +0.00(+0.00%)
Aug 14, 2023 2.911 2.930 2.882 2.892 21,213,272 -0.05(-1.61%)
Aug 11, 2023 2.968 3.001 2.930 2.939 52,977,948 -0.04(-1.27%)
Aug 10, 2023 2.996 3.039 2.968 2.977 18,218,022 +0.03(+0.96%)
Aug 09, 2023 2.958 2.958 2.911 2.949 15,879,064 -0.03(-0.96%)
Aug 08, 2023 2.911 2.996 2.901 2.977 23,791,194 +0.03(+0.96%)
Aug 07, 2023 3.015 3.020 2.930 2.949 31,906,462 -0.02(-0.64%)
Aug 04, 2023 3.120 3.120 2.958 2.968 81,526,432 -0.26(-7.94%)
Aug 03, 2023 3.281 3.304 3.205 3.224 20,280,456 -0.07(-2.02%)
Aug 02, 2023 3.281 3.323 3.233 3.290 21,610,190 +0.01(+0.40%)
Aug 01, 2023 3.296 3.305 3.249 3.277 25,981,526 -0.07(-1.98%)
Jul 31, 2023 3.315 3.362 3.305 3.343 9,877,270 +0.04(+1.15%)
Jul 28, 2023 3.296 3.339 3.272 3.305 27,847,664 +0.06(+1.75%)
Jul 27, 2023 3.334 3.353 3.249 3.249 20,346,138 -0.11(-3.38%)
Jul 26, 2023 3.305 3.362 3.287 3.362 14,076,613 +0.08(+2.31%)
Jul 25, 2023 3.324 3.334 3.268 3.287 52,745,112 -0.02(-0.57%)
Jul 24, 2023 3.400 3.448 3.305 3.305 26,342,282 -0.09(-2.51%)
Jul 21, 2023 3.343 3.400 3.320 3.391 14,489,879 +0.10(+3.17%)
Jul 20, 2023 3.296 3.296 3.244 3.287 23,619,678 +0.00(+0.00%)
Jul 19, 2023 3.258 3.310 3.244 3.287 19,713,718 +0.04(+1.17%)
Jul 18, 2023 3.258 3.324 3.242 3.249 22,707,100 -0.04(-1.15%)
Jul 17, 2023 3.211 3.296 3.185 3.287 14,915,891 +0.08(+2.36%)
Jul 14, 2023 3.268 3.282 3.211 3.211 23,706,218 -0.08(-2.31%)
Jul 13, 2023 3.220 3.305 3.215 3.287 23,791,704 +0.10(+3.27%)
Jul 12, 2023 3.220 3.249 3.173 3.182 15,578,516 -0.01(-0.30%)
Jul 11, 2023 3.107 3.192 3.064 3.192 22,778,538 +0.03(+0.90%)
Jul 10, 2023 3.182 3.192 3.135 3.163 20,357,114 -0.02(-0.60%)
Jul 07, 2023 3.173 3.215 3.163 3.182 19,968,560 +0.08(+2.44%)
Jul 06, 2023 3.173 3.187 3.097 3.107 24,413,728 -0.14(-4.37%)
Jul 05, 2023 3.249 3.277 3.215 3.249 11,837,367 -0.04(-1.15%)
Jul 03, 2023 3.296 3.315 3.277 3.287 7,747,969 +0.01(+0.41%)
Jun 30, 2023 3.235 3.302 3.216 3.273 25,020,780 +0.11(+3.59%)
Jun 29, 2023 3.150 3.176 3.112 3.160 19,491,216 +0.02(+0.60%)
Jun 28, 2023 3.169 3.188 3.127 3.141 22,327,148 -0.09(-2.92%)
Jun 27, 2023 3.226 3.245 3.169 3.235 29,282,024 +0.00(+0.03%)
Jun 26, 2023 3.281 3.309 3.206 3.234 23,981,684 -0.03(-0.86%)
Jun 23, 2023 3.272 3.281 3.216 3.263 24,989,884 -0.04(-1.13%)
Jun 22, 2023 3.365 3.365 3.281 3.300 20,324,770 -0.11(-3.29%)
Jun 21, 2023 3.384 3.440 3.375 3.412 18,588,352 +0.03(+0.83%)
Jun 20, 2023 3.365 3.384 3.337 3.384 17,782,638 +0.10(+3.13%)
Jun 16, 2023 3.272 3.309 3.253 3.281 23,382,464 -0.01(-0.28%)
Jun 15, 2023 3.281 3.328 3.272 3.291 20,810,108 +0.02(+0.57%)
Jun 14, 2023 3.225 3.291 3.216 3.272 31,981,792 +0.04(+1.16%)
Jun 13, 2023 3.216 3.272 3.207 3.234 22,493,130 +0.03(+0.87%)
Jun 12, 2023 3.244 3.263 3.206 3.206 21,174,762 -0.04(-1.15%)
Jun 09, 2023 3.206 3.281 3.197 3.244 27,781,410 +0.07(+2.36%)
Jun 08, 2023 3.141 3.188 3.122 3.169 11,353,867 +0.02(+0.59%)
Jun 07, 2023 3.188 3.216 3.141 3.150 25,357,958 -0.01(-0.30%)
Jun 06, 2023 3.122 3.188 3.122 3.160 18,799,318 +0.05(+1.50%)
Jun 05, 2023 3.076 3.139 3.038 3.113 24,478,232 +0.07(+2.15%)
Jun 02, 2023 3.066 3.066 3.029 3.048 16,974,450 +0.09(+2.97%)
Jun 01, 2023 2.922 2.997 2.904 2.960 27,678,268 +0.08(+2.92%)
May 31, 2023 2.913 2.927 2.857 2.876 22,434,852 -0.05(-1.60%)
May 30, 2023 2.969 2.978 2.894 2.922 27,746,274 -0.10(-3.39%)
May 26, 2023 3.062 3.100 2.997 3.025 22,421,044 +0.00(+0.00%)
May 25, 2023 3.016 3.053 2.978 3.025 44,511,288 +0.07(+2.53%)
May 24, 2023 3.016 3.025 2.932 2.950 34,720,212 -0.08(-2.77%)
May 23, 2023 3.044 3.128 3.025 3.034 53,505,920 +0.02(+0.62%)
May 22, 2023 3.053 3.062 3.006 3.016 24,752,926 +0.00(+0.00%)
May 19, 2023 2.960 3.044 2.955 3.016 35,382,756 +0.05(+1.57%)
May 18, 2023 2.950 2.978 2.927 2.969 22,833,872 -0.02(-0.63%)
May 17, 2023 2.988 3.006 2.941 2.988 29,730,492 +0.02(+0.63%)
May 16, 2023 3.016 3.053 2.960 2.969 33,491,608 -0.06(-1.85%)
May 15, 2023 2.960 3.034 2.932 3.025 35,589,096 +0.07(+2.21%)
May 12, 2023 2.922 2.977 2.913 2.960 27,076,170 +0.04(+1.28%)
May 11, 2023 2.876 2.950 2.866 2.922 25,170,406 +0.02(+0.64%)
May 10, 2023 2.866 2.904 2.848 2.904 19,501,226 +0.03(+0.97%)
May 09, 2023 2.866 2.941 2.843 2.876 31,919,986 +0.00(+0.00%)
May 08, 2023 2.838 2.922 2.829 2.876 58,618,396 +0.07(+2.33%)
May 05, 2023 2.670 2.852 2.624 2.810 49,390,300 +0.18(+6.74%)
May 04, 2023 2.614 2.670 2.586 2.633 42,678,412 +0.05(+1.80%)
May 03, 2023 2.530 2.605 2.505 2.586 31,174,962 +0.05(+1.98%)
May 02, 2023 2.573 2.592 2.494 2.536 33,065,150 -0.05(-1.81%)
May 01, 2023 2.573 2.639 2.536 2.583 5,655,241 -0.03(-1.07%)
Apr 28, 2023 2.564 2.639 2.545 2.611 19,730,824 +0.03(+1.08%)
Apr 27, 2023 2.536 2.611 2.527 2.583 31,412,356 +0.08(+3.36%)
Apr 26, 2023 2.517 2.564 2.499 2.499 19,007,268 -0.04(-1.47%)
Apr 25, 2023 2.499 2.536 2.475 2.536 19,240,106 +0.04(+1.49%)
Apr 24, 2023 2.489 2.536 2.462 2.499 15,417,083 -0.01(-0.37%)
Apr 21, 2023 2.499 2.508 2.475 2.508 8,806,209 -0.01(-0.37%)
Apr 20, 2023 2.434 2.517 2.434 2.517 25,370,636 +0.05(+1.89%)
Apr 19, 2023 2.508 2.527 2.462 2.471 22,229,126 -0.10(-3.99%)
Apr 18, 2023 2.564 2.592 2.545 2.573 18,164,620 -0.03(-1.08%)
Apr 17, 2023 2.611 2.620 2.564 2.601 15,455,839 -0.02(-0.71%)
Apr 14, 2023 2.583 2.648 2.573 2.620 32,548,874 +0.00(+0.00%)
Apr 13, 2023 2.611 2.676 2.601 2.620 38,642,984 -0.02(-0.71%)
Apr 12, 2023 2.648 2.707 2.620 2.639 31,323,602 +0.05(+1.80%)
Apr 11, 2023 2.517 2.611 2.517 2.592 49,775,052 +0.15(+6.11%)
Apr 10, 2023 2.424 2.462 2.414 2.443 25,844,926 +0.03(+1.16%)
Apr 06, 2023 2.452 2.452 2.387 2.415 24,584,056 -0.05(-1.89%)
Apr 05, 2023 2.434 2.480 2.415 2.462 24,401,456 +0.05(+1.93%)
Apr 04, 2023 2.406 2.443 2.378 2.415 24,746,460 +0.05(+2.12%)
Apr 03, 2023 2.393 2.411 2.355 2.365 16,931,400 -0.07(-3.05%)
Mar 31, 2023 2.486 2.495 2.402 2.439 35,996,848 -0.01(-0.38%)
Mar 30, 2023 2.439 2.467 2.383 2.449 31,556,904 +0.10(+4.37%)
Mar 29, 2023 2.346 2.411 2.309 2.346 50,138,320 +0.01(+0.40%)
Mar 28, 2023 2.337 2.374 2.318 2.337 19,857,006 +0.03(+1.21%)
Mar 27, 2023 2.309 2.337 2.281 2.309 19,323,368 +0.07(+2.90%)
Mar 24, 2023 2.216 2.281 2.179 2.244 38,617,260 +0.03(+1.26%)
Mar 23, 2023 2.327 2.346 2.197 2.216 45,376,100 -0.10(-4.42%)
Mar 22, 2023 2.346 2.374 2.309 2.318 33,241,516 -0.02(-0.80%)
Mar 21, 2023 2.365 2.393 2.327 2.337 26,726,570 +0.00(+0.00%)
Mar 20, 2023 2.402 2.402 2.318 2.337 29,817,750 -0.02(-0.79%)
Mar 17, 2023 2.458 2.467 2.355 2.355 42,429,000 -0.13(-5.24%)
Mar 16, 2023 2.402 2.495 2.393 2.486 32,487,762 +0.09(+3.89%)
Mar 15, 2023 2.318 2.402 2.281 2.393 51,155,828 +0.02(+0.78%)
Mar 14, 2023 2.393 2.430 2.355 2.374 36,927,580 -0.01(-0.39%)
Mar 13, 2023 2.393 2.439 2.346 2.383 41,585,072 -0.06(-2.29%)
Mar 10, 2023 2.476 2.504 2.411 2.439 34,789,672 -0.12(-4.73%)
Mar 09, 2023 2.551 2.588 2.523 2.560 49,380,048 +0.00(+0.00%)
Mar 08, 2023 2.532 2.597 2.514 2.560 41,202,728 +0.09(+3.77%)
Mar 07, 2023 2.411 2.467 2.383 2.467 36,308,232 +0.05(+1.92%)
Mar 06, 2023 2.327 2.421 2.323 2.421 19,087,690 +0.11(+4.84%)
Mar 03, 2023 2.309 2.327 2.304 2.309 22,913,552 -0.02(-0.80%)
Mar 02, 2023 2.327 2.365 2.309 2.327 20,216,084 -0.02(-1.04%)
Mar 01, 2023 2.324 2.352 2.287 2.352 36,682,592 +0.00(+0.00%)
Feb 28, 2023 2.389 2.389 2.333 2.352 20,984,024 -0.01(-0.39%)
Feb 27, 2023 2.389 2.408 2.352 2.361 21,484,134 -0.04(-1.55%)
Feb 24, 2023 2.454 2.464 2.371 2.399 33,689,132 -0.12(-4.80%)
Feb 23, 2023 2.547 2.566 2.501 2.519 29,972,556 +0.03(+1.12%)
Feb 22, 2023 2.464 2.510 2.431 2.491 26,920,278 +0.04(+1.52%)
Feb 21, 2023 2.529 2.533 2.426 2.454 17,054,560 -0.07(-2.94%)
Feb 17, 2023 2.510 2.547 2.496 2.529 17,703,098 +0.03(+1.12%)
Feb 16, 2023 2.454 2.538 2.421 2.501 35,619,660 +0.02(+0.75%)
Feb 15, 2023 2.454 2.501 2.408 2.482 49,234,000 +0.09(+3.89%)
Feb 14, 2023 2.417 2.436 2.361 2.389 30,194,390 -0.01(-0.39%)
Feb 13, 2023 2.324 2.408 2.306 2.399 47,627,676 +0.12(+5.31%)
Feb 10, 2023 2.278 2.315 2.259 2.278 107,790,416 -0.19(-7.55%)
Feb 09, 2023 2.510 2.529 2.445 2.464 39,745,948 -0.09(-3.64%)
Feb 08, 2023 2.482 2.566 2.464 2.557 33,806,488 +0.12(+4.96%)
Feb 07, 2023 2.445 2.464 2.399 2.436 32,263,418 -0.04(-1.50%)
Feb 06, 2023 2.445 2.473 2.399 2.473 21,109,822 -0.01(-0.37%)
Feb 03, 2023 2.557 2.566 2.454 2.482 26,205,716 -0.11(-4.30%)
Feb 02, 2023 2.640 2.650 2.557 2.594 65,505,752 +0.07(+2.71%)
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.