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

Novanta Inc (NQ: NOVT )

162.16 +3.07 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 110.63 112.53 107.28 108.72 79,900 -2.02(-1.82%)
Oct 29, 2020 108.58 111.13 106.95 110.74 92,167 +1.79(+1.64%)
Oct 28, 2020 110.97 111.55 108.34 108.95 81,815 -4.15(-3.67%)
Oct 27, 2020 111.94 115.25 111.31 113.10 45,721 +1.40(+1.25%)
Oct 26, 2020 113.27 113.27 109.90 111.70 45,117 -2.65(-2.32%)
Oct 23, 2020 116.05 116.59 113.75 114.35 63,800 -0.64(-0.56%)
Oct 22, 2020 113.88 115.29 113.58 114.99 79,034 +1.98(+1.75%)
Oct 21, 2020 113.69 114.51 112.97 113.01 56,173 +0.05(+0.04%)
Oct 20, 2020 114.28 115.21 112.93 112.96 53,364 -0.28(-0.25%)
Oct 19, 2020 115.68 115.87 112.96 113.24 72,438 -1.75(-1.52%)
Oct 16, 2020 113.95 115.39 113.95 114.99 64,600 +0.65(+0.57%)
Oct 15, 2020 111.32 114.92 109.85 114.34 77,147 +1.84(+1.64%)
Oct 14, 2020 115.05 115.40 112.14 112.50 47,867 -2.24(-1.95%)
Oct 13, 2020 114.52 115.80 113.47 114.74 70,493 -0.26(-0.23%)
Oct 12, 2020 116.28 116.54 113.67 115.00 82,645 -0.37(-0.32%)
Oct 09, 2020 114.30 116.34 114.30 115.37 59,800 +2.07(+1.83%)
Oct 08, 2020 112.88 114.53 112.88 113.30 66,695 +1.47(+1.31%)
Oct 07, 2020 110.72 112.67 110.52 111.83 71,904 +2.45(+2.24%)
Oct 06, 2020 111.66 113.25 109.31 109.38 86,887 -1.42(-1.28%)
Oct 05, 2020 108.26 111.05 108.26 110.80 55,386 +3.40(+3.17%)
Oct 02, 2020 106.92 108.83 106.48 107.40 60,800 -1.81(-1.66%)
Oct 01, 2020 105.96 109.71 105.96 109.21 120,663 +3.87(+3.67%)
Sep 30, 2020 106.99 108.50 105.22 105.34 105,708 -1.79(-1.67%)
Sep 29, 2020 106.69 109.28 106.69 107.13 86,346 +0.74(+0.70%)
Sep 28, 2020 104.46 106.68 103.89 106.39 98,995 +3.44(+3.34%)
Sep 25, 2020 100.92 103.44 100.85 102.95 70,300 +1.83(+1.81%)
Sep 24, 2020 100.39 102.16 99.15 101.12 63,644 +0.38(+0.38%)
Sep 23, 2020 102.89 103.81 100.39 100.74 89,578 -2.41(-2.34%)
Sep 22, 2020 101.90 103.28 99.62 103.15 108,335 +1.40(+1.38%)
Sep 21, 2020 104.07 104.07 100.54 101.75 172,961 -4.36(-4.11%)
Sep 18, 2020 105.91 107.21 102.85 106.11 459,100 +1.40(+1.34%)
Sep 17, 2020 103.07 105.34 103.07 104.71 107,433 +0.13(+0.12%)
Sep 16, 2020 103.57 105.56 100.64 104.58 204,342 +1.58(+1.53%)
Sep 15, 2020 99.42 103.08 99.42 103.00 132,969 +4.48(+4.55%)
Sep 14, 2020 97.03 99.00 96.50 98.52 108,435 +2.27(+2.36%)
Sep 11, 2020 97.45 99.16 95.53 96.25 120,500 -0.54(-0.56%)
Sep 10, 2020 99.93 100.43 96.07 96.79 125,647 -2.72(-2.73%)
Sep 09, 2020 101.64 101.75 99.03 99.51 122,111 -0.74(-0.74%)
Sep 08, 2020 100.56 100.77 98.78 100.25 167,198 -2.26(-2.20%)
Sep 04, 2020 105.02 105.62 100.89 102.51 96,300 -1.63(-1.57%)
Sep 03, 2020 107.02 107.86 103.32 104.14 179,389 -2.95(-2.75%)
Sep 02, 2020 108.06 109.14 104.97 107.09 239,498 -1.43(-1.32%)
Sep 01, 2020 107.39 109.19 106.69 108.52 104,491 +1.35(+1.26%)
Aug 31, 2020 107.12 109.71 106.53 107.17 103,002 -0.55(-0.51%)
Aug 28, 2020 108.03 108.79 107.13 107.72 118,600 -0.05(-0.05%)
Aug 27, 2020 109.39 111.53 107.31 107.77 108,793 -0.67(-0.62%)
Aug 26, 2020 107.87 109.60 106.78 108.44 82,122 +0.27(+0.25%)
Aug 25, 2020 108.08 109.81 106.28 108.17 45,153 +0.33(+0.31%)
Aug 24, 2020 108.88 108.88 106.70 107.84 69,886 +0.42(+0.39%)
Aug 21, 2020 108.44 108.44 106.14 107.42 62,300 -1.02(-0.94%)
Aug 20, 2020 110.48 110.79 108.00 108.44 70,944 -3.10(-2.78%)
Aug 19, 2020 111.86 113.54 111.47 111.54 66,393 -0.27(-0.24%)
Aug 18, 2020 112.63 114.13 111.42 111.81 96,720 -0.71(-0.63%)
Aug 17, 2020 113.03 113.10 111.29 112.52 56,046 +0.27(+0.24%)
Aug 14, 2020 114.46 114.46 110.99 112.25 43,900 -2.33(-2.03%)
Aug 13, 2020 114.61 115.31 113.45 114.58 88,381 +0.05(+0.04%)
Aug 12, 2020 114.31 115.20 112.61 114.53 113,421 +1.64(+1.45%)
Aug 11, 2020 113.80 115.18 112.27 112.89 103,939 -0.15(-0.13%)
Aug 10, 2020 113.23 115.65 112.01 113.04 119,015 -1.42(-1.24%)
Aug 07, 2020 114.92 117.00 112.64 114.46 126,300 -0.24(-0.21%)
Aug 06, 2020 112.44 117.93 111.16 114.70 121,646 +5.53(+5.07%)
Aug 05, 2020 107.42 110.13 107.42 109.17 154,524 +2.68(+2.52%)
Aug 04, 2020 105.81 106.78 104.03 106.49 63,660 +0.67(+0.63%)
Aug 03, 2020 104.47 106.42 104.23 105.82 72,468 +2.14(+2.06%)
Jul 31, 2020 103.65 103.70 100.98 103.68 110,600 +0.09(+0.09%)
Jul 30, 2020 102.49 104.37 101.75 103.59 112,126 +0.45(+0.44%)
Jul 29, 2020 102.72 104.66 102.72 103.14 131,852 +0.76(+0.74%)
Jul 28, 2020 104.75 104.75 102.33 102.38 79,217 -2.79(-2.65%)
Jul 27, 2020 103.40 105.44 103.27 105.17 54,594 +2.15(+2.09%)
Jul 24, 2020 103.77 104.80 102.37 103.02 72,600 -1.29(-1.24%)
Jul 23, 2020 103.16 106.84 102.55 104.31 71,465 +0.95(+0.92%)
Jul 22, 2020 102.83 105.76 102.83 103.36 52,105 +0.02(+0.02%)
Jul 21, 2020 105.82 106.64 102.89 103.34 60,060 -1.67(-1.59%)
Jul 20, 2020 103.81 105.34 102.64 105.01 90,057 +1.10(+1.06%)
Jul 17, 2020 102.82 105.49 101.06 103.91 73,500 +0.69(+0.67%)
Jul 16, 2020 104.01 104.80 102.72 103.22 94,851 -1.25(-1.20%)
Jul 15, 2020 107.03 107.99 103.84 104.47 181,155 -0.10(-0.10%)
Jul 14, 2020 102.33 104.71 100.30 104.57 102,163 +1.92(+1.87%)
Jul 13, 2020 105.13 106.32 102.26 102.65 78,006 -0.89(-0.86%)
Jul 10, 2020 104.17 105.33 102.07 103.54 66,600 +0.19(+0.18%)
Jul 09, 2020 103.65 105.13 100.87 103.35 84,841 -0.30(-0.29%)
Jul 08, 2020 102.72 104.48 101.69 103.65 70,510 +0.69(+0.67%)
Jul 07, 2020 105.56 107.09 102.50 102.96 92,172 -3.62(-3.40%)
Jul 06, 2020 109.03 111.58 106.07 106.58 81,614 -0.32(-0.30%)
Jul 02, 2020 107.93 109.49 105.70 106.90 143,800 +1.26(+1.19%)
Jul 01, 2020 105.83 106.75 104.85 105.64 107,533 -1.13(-1.06%)
Jun 30, 2020 103.68 107.58 103.68 106.77 108,998 +2.87(+2.76%)
Jun 29, 2020 101.46 103.98 99.92 103.90 116,501 +3.96(+3.96%)
Jun 26, 2020 102.48 103.60 99.27 99.94 338,400 -3.20(-3.10%)
Jun 25, 2020 102.70 103.50 100.92 103.14 166,458 +0.36(+0.35%)
Jun 24, 2020 105.61 106.28 101.49 102.78 138,336 -3.75(-3.52%)
Jun 23, 2020 105.40 107.37 104.49 106.53 121,700 +2.57(+2.47%)
Jun 22, 2020 101.31 104.06 100.18 103.96 112,683 +2.41(+2.37%)
Jun 19, 2020 103.52 105.25 100.26 101.55 395,400 -0.85(-0.83%)
Jun 18, 2020 103.87 104.51 102.11 102.40 91,502 -1.45(-1.40%)
Jun 17, 2020 107.00 107.11 103.20 103.85 86,835 -2.32(-2.19%)
Jun 16, 2020 107.32 107.94 104.10 106.17 81,915 +3.13(+3.04%)
Jun 15, 2020 98.43 104.79 98.17 103.04 115,539 +2.45(+2.44%)
Jun 12, 2020 104.32 104.61 98.24 100.59 188,000 +0.19(+0.19%)
Jun 11, 2020 104.50 105.88 100.11 100.40 206,781 -8.15(-7.51%)
Jun 10, 2020 111.70 112.21 108.44 108.55 143,878 -2.77(-2.49%)
Jun 09, 2020 110.83 112.73 109.91 111.32 118,222 -0.51(-0.46%)
Jun 08, 2020 112.26 114.90 111.01 111.83 119,900 -1.49(-1.31%)
Jun 05, 2020 110.50 115.33 108.83 113.32 251,200 +5.01(+4.63%)
Jun 04, 2020 109.68 110.37 106.45 108.31 104,676 -2.80(-2.52%)
Jun 03, 2020 108.44 112.00 108.19 111.11 196,707 +3.11(+2.88%)
Jun 02, 2020 104.97 108.21 104.54 108.00 152,903 +3.64(+3.49%)
Jun 01, 2020 102.72 105.61 101.25 104.36 162,994 +1.65(+1.61%)
May 29, 2020 101.04 103.11 100.39 102.71 150,900 +1.46(+1.44%)
May 28, 2020 104.00 104.79 100.71 101.25 127,398 -3.20(-3.06%)
May 27, 2020 101.33 104.92 99.35 104.45 162,936 +4.11(+4.10%)
May 26, 2020 99.51 102.22 99.02 100.34 152,858 +1.33(+1.34%)
May 22, 2020 98.83 99.43 97.23 99.01 107,900 +0.75(+0.76%)
May 21, 2020 98.85 99.75 97.53 98.26 96,739 -0.38(-0.39%)
May 20, 2020 99.21 100.77 97.52 98.64 172,407 +1.25(+1.28%)
May 19, 2020 96.58 99.59 96.44 97.39 124,194 +0.20(+0.21%)
May 18, 2020 93.94 97.56 93.94 97.19 174,996 +5.91(+6.47%)
May 15, 2020 89.89 91.43 88.83 91.28 159,700 +0.97(+1.07%)
May 14, 2020 92.00 93.05 87.42 90.31 238,653 -3.41(-3.64%)
May 13, 2020 92.86 93.89 91.24 93.72 287,669 +0.42(+0.45%)
May 12, 2020 93.98 98.80 90.62 93.30 307,202 +5.39(+6.13%)
May 11, 2020 86.56 89.83 84.97 87.91 146,653 +0.61(+0.70%)
May 08, 2020 84.33 89.07 83.98 87.30 199,000 +4.62(+5.59%)
May 07, 2020 85.00 85.02 82.26 82.68 408,401 -0.68(-0.82%)
May 06, 2020 83.23 84.78 82.15 83.36 99,420 +0.47(+0.57%)
May 05, 2020 81.60 84.98 81.60 82.89 160,925 +2.04(+2.52%)
May 04, 2020 81.19 81.87 79.05 80.85 125,528 -1.19(-1.45%)
May 01, 2020 84.52 84.52 80.58 82.04 127,100 -4.85(-5.58%)
Apr 30, 2020 89.46 89.84 86.17 86.89 117,875 -4.26(-4.67%)
Apr 29, 2020 90.04 92.76 88.92 91.15 204,649 +3.90(+4.47%)
Apr 28, 2020 88.46 90.33 86.71 87.25 125,951 +0.76(+0.88%)
Apr 27, 2020 84.16 87.51 84.16 86.49 112,284 +3.36(+4.04%)
Apr 24, 2020 82.23 83.82 82.23 83.13 116,400 +1.20(+1.46%)
Apr 23, 2020 80.40 83.81 80.03 81.93 138,243 +1.36(+1.69%)
Apr 22, 2020 77.87 80.76 77.42 80.57 121,812 +4.19(+5.49%)
Apr 21, 2020 78.20 78.98 75.87 76.38 90,854 -3.57(-4.47%)
Apr 20, 2020 78.82 81.34 77.89 79.95 68,670 -0.65(-0.81%)
Apr 17, 2020 81.29 83.03 78.73 80.60 180,000 +0.95(+1.19%)
Apr 16, 2020 79.41 80.61 76.49 79.65 121,190 +0.51(+0.64%)
Apr 15, 2020 77.83 80.21 77.83 79.14 143,773 -1.61(-1.99%)
Apr 14, 2020 81.52 82.81 78.40 80.75 74,530 +1.92(+2.44%)
Apr 13, 2020 80.41 80.41 77.95 78.83 67,326 -2.63(-3.23%)
Apr 09, 2020 80.90 82.52 79.03 81.46 153,600 +2.71(+3.44%)
Apr 08, 2020 76.03 80.61 76.01 78.75 124,549 +4.04(+5.41%)
Apr 07, 2020 76.65 79.56 72.62 74.71 114,405 -0.16(-0.21%)
Apr 06, 2020 70.60 75.52 69.88 74.87 209,482 +7.62(+11.33%)
Apr 03, 2020 69.74 73.52 66.89 67.25 109,500 -3.54(-5.00%)
Apr 02, 2020 74.88 75.08 67.47 70.79 374,980 -5.96(-7.77%)
Apr 01, 2020 77.11 78.08 75.77 76.75 173,610 -3.13(-3.92%)
Mar 31, 2020 79.78 81.06 77.94 79.88 207,211 -0.62(-0.77%)
Mar 30, 2020 78.07 81.94 77.50 80.50 124,858 +3.71(+4.83%)
Mar 27, 2020 77.77 79.73 75.08 76.79 195,300 -3.46(-4.31%)
Mar 26, 2020 73.01 81.51 72.60 80.25 119,132 +8.04(+11.13%)
Mar 25, 2020 78.08 79.36 71.55 72.21 134,178 -5.86(-7.51%)
Mar 24, 2020 78.66 82.50 72.54 78.07 182,200 +3.28(+4.39%)
Mar 23, 2020 69.98 77.38 67.06 74.79 153,914 +5.41(+7.80%)
Mar 20, 2020 74.57 77.64 66.44 69.38 242,400 -4.74(-6.40%)
Mar 19, 2020 71.31 77.65 68.92 74.12 564,617 +2.35(+3.27%)
Mar 18, 2020 77.78 80.14 70.26 71.77 171,667 -11.48(-13.79%)
Mar 17, 2020 74.03 83.60 73.09 83.25 241,051 +11.08(+15.35%)
Mar 16, 2020 74.24 81.53 71.53 72.17 197,904 -11.25(-13.49%)
Mar 13, 2020 74.24 83.42 72.52 83.42 204,400 +11.64(+16.22%)
Mar 12, 2020 73.86 78.99 70.88 71.78 152,436 -7.26(-9.19%)
Mar 11, 2020 77.10 80.90 76.91 79.04 143,430 -0.99(-1.24%)
Mar 10, 2020 84.19 86.20 76.70 80.03 163,586 -1.21(-1.49%)
Mar 09, 2020 83.83 86.94 73.32 81.24 179,599 -6.08(-6.96%)
Mar 06, 2020 88.46 89.70 84.61 87.32 160,200 -3.94(-4.32%)
Mar 05, 2020 91.10 94.72 89.47 91.26 95,035 -2.79(-2.97%)
Mar 04, 2020 91.21 94.06 90.19 94.05 119,283 +4.35(+4.85%)
Mar 03, 2020 92.55 94.91 89.20 89.70 138,915 -2.84(-3.07%)
Mar 02, 2020 89.08 92.55 87.12 92.54 114,495 +3.33(+3.73%)
Feb 28, 2020 86.08 90.41 86.08 89.21 169,400 -0.94(-1.04%)
Feb 27, 2020 89.20 93.03 87.85 90.15 204,520 -1.89(-2.05%)
Feb 26, 2020 84.86 92.05 84.86 92.04 215,233 +6.68(+7.83%)
Feb 25, 2020 89.20 89.64 85.17 85.36 156,363 -2.88(-3.26%)
Feb 24, 2020 89.60 91.30 87.21 88.24 194,118 -5.77(-6.14%)
Feb 21, 2020 96.28 96.28 92.70 94.01 125,000 -2.27(-2.36%)
Feb 20, 2020 98.03 98.76 95.49 96.28 97,065 -2.13(-2.16%)
Feb 19, 2020 96.53 99.79 96.47 98.41 121,545 +2.22(+2.31%)
Feb 18, 2020 98.00 98.00 95.85 96.19 57,724 -2.37(-2.40%)
Feb 14, 2020 98.50 99.48 98.09 98.56 86,100 -0.04(-0.04%)
Feb 13, 2020 97.21 98.60 96.04 98.60 76,968 +0.91(+0.93%)
Feb 12, 2020 98.09 98.10 96.39 97.69 96,342 +0.42(+0.43%)
Feb 11, 2020 97.29 98.44 96.51 97.27 74,186 +0.65(+0.67%)
Feb 10, 2020 95.53 96.75 95.16 96.62 79,555 +0.72(+0.75%)
Feb 07, 2020 96.76 97.26 94.78 95.90 74,600 -1.16(-1.20%)
Feb 06, 2020 97.63 97.65 95.22 97.06 77,955 -0.32(-0.33%)
Feb 05, 2020 96.17 97.59 94.69 97.38 82,587 +2.44(+2.57%)
Feb 04, 2020 95.60 96.29 93.89 94.94 74,407 +0.81(+0.86%)
Feb 03, 2020 90.43 94.59 90.43 94.13 91,026 +3.40(+3.75%)
Jan 31, 2020 94.05 94.06 90.26 90.73 87,800 -3.37(-3.58%)
Jan 30, 2020 93.59 94.19 92.46 94.10 76,674 -0.23(-0.24%)
Jan 29, 2020 95.90 97.05 94.17 94.33 51,614 -1.46(-1.52%)
Jan 28, 2020 95.90 96.63 95.13 95.79 91,121 +0.78(+0.82%)
Jan 27, 2020 94.52 95.47 93.72 95.01 150,907 -1.47(-1.52%)
Jan 24, 2020 98.00 98.38 95.90 96.48 56,000 -0.97(-1.00%)
Jan 23, 2020 97.11 97.74 96.20 97.45 102,979 +0.25(+0.26%)
Jan 22, 2020 96.96 97.89 96.66 97.20 64,105 +0.63(+0.65%)
Jan 21, 2020 97.00 97.81 96.45 96.57 82,817 -1.07(-1.10%)
Jan 17, 2020 96.72 97.96 96.21 97.64 113,400 +1.34(+1.39%)
Jan 16, 2020 95.56 96.41 95.19 96.30 185,803 +1.64(+1.73%)
Jan 15, 2020 95.00 95.97 93.97 94.66 146,638 -0.41(-0.43%)
Jan 14, 2020 96.02 96.44 94.69 95.07 156,551 -1.24(-1.29%)
Jan 13, 2020 93.20 96.35 93.09 96.31 157,761 +3.41(+3.67%)
Jan 10, 2020 92.75 92.90 91.19 92.90 85,300 +0.55(+0.60%)
Jan 09, 2020 92.55 93.83 92.05 92.35 85,579 +0.19(+0.21%)
Jan 08, 2020 90.48 92.85 89.41 92.16 139,646 +1.49(+1.64%)
Jan 07, 2020 88.93 90.67 88.53 90.67 90,655 +1.28(+1.43%)
Jan 06, 2020 89.84 90.36 88.87 89.39 78,469 -1.15(-1.27%)
Jan 03, 2020 90.10 91.11 89.63 90.54 80,300 -0.98(-1.07%)
Jan 02, 2020 88.51 91.52 88.45 91.52 162,699 +3.08(+3.48%)
Dec 31, 2019 89.05 89.64 88.28 88.44 124,700 -0.57(-0.64%)
Dec 30, 2019 90.05 90.05 88.19 89.01 115,909 -0.82(-0.91%)
Dec 27, 2019 91.50 91.50 89.54 89.83 86,700 -1.29(-1.42%)
Dec 26, 2019 90.97 91.28 90.20 91.12 71,634 +0.24(+0.26%)
Dec 24, 2019 90.77 91.83 90.44 90.88 67,200 +0.25(+0.28%)
Dec 23, 2019 91.68 92.27 90.03 90.63 94,896 -0.87(-0.95%)
Dec 20, 2019 91.39 91.85 90.79 91.50 187,300 +0.22(+0.24%)
Dec 19, 2019 91.60 91.60 90.36 91.28 66,432 +0.06(+0.07%)
Dec 18, 2019 91.63 91.90 89.48 91.22 179,741 -0.16(-0.18%)
Dec 17, 2019 91.02 91.43 88.99 91.38 151,456 +1.27(+1.41%)
Dec 16, 2019 89.55 90.25 88.62 90.11 174,801 +1.45(+1.64%)
Dec 13, 2019 92.42 92.42 88.19 88.66 125,400 -3.57(-3.87%)
Dec 12, 2019 89.71 92.71 89.23 92.23 227,038 +2.47(+2.75%)
Dec 11, 2019 87.32 89.88 85.80 89.76 188,202 +2.46(+2.82%)
Dec 10, 2019 87.51 88.18 86.86 87.30 86,099 -0.28(-0.32%)
Dec 09, 2019 87.94 88.48 87.55 87.58 97,361 -0.66(-0.75%)
Dec 06, 2019 88.45 89.26 87.61 88.24 176,600 +0.96(+1.10%)
Dec 05, 2019 88.74 88.74 86.72 87.28 136,130 -1.12(-1.27%)
Dec 04, 2019 89.35 90.55 88.20 88.40 120,569 -0.25(-0.28%)
Dec 03, 2019 90.96 91.65 87.55 88.65 276,199 -3.28(-3.57%)
Dec 02, 2019 93.19 93.39 91.53 91.93 313,807 -1.25(-1.34%)
Nov 29, 2019 92.97 93.67 92.63 93.18 52,900 -0.40(-0.43%)
Nov 27, 2019 91.78 93.63 90.52 93.58 135,200 +2.46(+2.70%)
Nov 26, 2019 89.10 91.20 88.37 91.12 161,273 +2.04(+2.29%)
Nov 25, 2019 86.83 89.35 86.65 89.08 177,874 +2.83(+3.28%)
Nov 22, 2019 85.99 86.51 84.40 86.25 172,700 +1.03(+1.21%)
Nov 21, 2019 85.20 86.16 84.30 85.22 137,990 +0.22(+0.26%)
Nov 20, 2019 82.83 85.36 82.54 85.00 195,784 +1.80(+2.16%)
Nov 19, 2019 83.80 83.98 82.61 83.20 170,623 +0.08(+0.10%)
Nov 18, 2019 82.62 83.37 82.39 83.12 102,159 -0.07(-0.08%)
Nov 15, 2019 82.72 83.34 82.20 83.19 84,000 +1.09(+1.33%)
Nov 14, 2019 79.83 82.29 79.51 82.10 81,872 +2.31(+2.90%)
Nov 13, 2019 79.08 79.97 78.12 79.79 210,401 +0.26(+0.33%)
Nov 12, 2019 79.27 80.06 78.66 79.53 131,979 -0.07(-0.09%)
Nov 11, 2019 79.42 79.94 78.97 79.60 132,710 -0.54(-0.67%)
Nov 08, 2019 81.12 82.00 79.76 80.14 115,300 -1.50(-1.84%)
Nov 07, 2019 82.93 83.19 81.02 81.64 118,161 -0.56(-0.68%)
Nov 06, 2019 85.03 85.03 81.17 82.20 169,272 -2.46(-2.91%)
Nov 05, 2019 83.43 85.11 77.76 84.66 561,861 -2.71(-3.10%)
Nov 04, 2019 89.39 89.81 86.88 87.37 266,871 -1.64(-1.84%)
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.