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

Molina Healthcare Inc (NY: MOH )

314.58 +8.54 (+2.79%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2018 138.12 141.47 138.03 139.71 779,500 +1.59(+1.15%)
Nov 29, 2018 131.37 140.07 130.53 138.12 882,187 +5.26(+3.96%)
Nov 28, 2018 128.36 132.89 127.43 132.86 820,523 +5.60(+4.40%)
Nov 27, 2018 128.10 128.95 125.75 127.26 608,173 -1.18(-0.92%)
Nov 26, 2018 129.56 133.43 127.55 128.44 561,779 -0.39(-0.30%)
Nov 23, 2018 125.06 129.62 125.00 128.83 372,500 +3.24(+2.58%)
Nov 21, 2018 125.59 125.59 125.59 0 +5.04(+4.18%)
Nov 20, 2018 115.88 122.23 114.44 120.55 992,862 +2.34(+1.98%)
Nov 19, 2018 124.63 125.07 117.32 118.21 906,882 -6.64(-5.32%)
Nov 16, 2018 125.12 127.50 122.14 124.85 912,800 -1.35(-1.07%)
Nov 15, 2018 125.45 127.01 123.04 126.20 945,266 -0.73(-0.58%)
Nov 14, 2018 135.86 136.70 126.46 126.93 1,033,899 -8.43(-6.23%)
Nov 13, 2018 135.68 138.27 134.19 135.36 1,118,957 +2.45(+1.84%)
Nov 12, 2018 134.37 135.93 132.09 132.91 709,327 -1.25(-0.93%)
Nov 09, 2018 135.12 136.48 133.00 134.16 813,300 -1.88(-1.38%)
Nov 08, 2018 137.00 138.17 134.33 136.04 862,048 -1.28(-0.93%)
Nov 07, 2018 129.13 137.77 126.93 137.32 1,884,032 +13.09(+10.54%)
Nov 06, 2018 124.69 126.83 123.57 124.23 1,624,200 -0.49(-0.39%)
Nov 05, 2018 122.15 126.10 121.50 124.72 1,210,304 +1.72(+1.40%)
Nov 02, 2018 126.01 129.45 122.29 123.00 991,700 -1.79(-1.43%)
Nov 01, 2018 137.11 138.55 123.70 124.79 2,245,105 -1.98(-1.56%)
Oct 31, 2018 127.10 128.14 125.24 126.77 1,204,395 +0.97(+0.77%)
Oct 30, 2018 124.48 126.04 122.28 125.80 784,717 +1.18(+0.95%)
Oct 29, 2018 128.99 130.49 122.55 124.62 735,751 -2.97(-2.33%)
Oct 26, 2018 130.82 130.87 125.71 127.59 687,900 -4.88(-3.68%)
Oct 25, 2018 129.18 133.87 127.18 132.47 593,944 +3.32(+2.57%)
Oct 24, 2018 133.09 133.75 128.94 129.15 1,265,264 -4.20(-3.15%)
Oct 23, 2018 132.27 133.56 128.03 133.35 939,108 -0.73(-0.54%)
Oct 22, 2018 134.24 136.04 132.02 134.08 1,002,705 -0.48(-0.36%)
Oct 19, 2018 142.81 143.52 134.29 134.56 813,400 -7.84(-5.51%)
Oct 18, 2018 146.97 151.96 141.81 142.40 721,883 -0.73(-0.51%)
Oct 17, 2018 143.65 143.88 141.88 143.13 511,720 -0.46(-0.32%)
Oct 16, 2018 140.05 144.67 140.05 143.59 652,426 +5.02(+3.62%)
Oct 15, 2018 140.14 140.24 138.02 138.57 584,515 -0.97(-0.70%)
Oct 12, 2018 137.62 141.22 136.80 139.54 825,200 +0.75(+0.54%)
Oct 11, 2018 138.13 143.43 137.13 138.79 938,886 +0.17(+0.12%)
Oct 10, 2018 142.38 144.41 138.38 138.62 908,748 -5.04(-3.51%)
Oct 09, 2018 142.57 146.10 142.57 143.66 483,957 +0.28(+0.20%)
Oct 08, 2018 143.22 144.74 141.80 143.38 480,440 -0.62(-0.43%)
Oct 05, 2018 142.86 145.71 141.84 144.00 551,200 +1.10(+0.77%)
Oct 04, 2018 144.05 144.58 142.42 142.90 622,737 -1.76(-1.22%)
Oct 03, 2018 146.39 146.75 143.84 144.66 1,104,984 -1.84(-1.26%)
Oct 02, 2018 147.87 148.60 145.95 146.50 1,088,097 -1.64(-1.11%)
Oct 01, 2018 149.64 150.00 147.50 148.14 670,537 -0.56(-0.38%)
Sep 28, 2018 147.71 149.52 146.86 148.70 1,054,100 +0.68(+0.46%)
Sep 27, 2018 148.61 150.61 147.40 148.02 1,570,199 -0.09(-0.06%)
Sep 26, 2018 149.84 149.99 147.57 148.11 1,113,718 -1.72(-1.15%)
Sep 25, 2018 152.24 152.68 149.73 149.83 1,096,331 -1.95(-1.28%)
Sep 24, 2018 152.00 154.06 150.57 151.78 1,872,888 -0.94(-0.62%)
Sep 21, 2018 149.00 153.83 148.76 152.72 3,261,400 +4.38(+2.95%)
Sep 20, 2018 147.47 149.28 147.19 148.34 899,151 +0.67(+0.45%)
Sep 19, 2018 148.77 149.75 146.77 147.67 1,153,315 -1.10(-0.74%)
Sep 18, 2018 146.55 149.05 146.55 148.77 849,133 +1.93(+1.31%)
Sep 17, 2018 151.76 152.36 146.29 146.84 962,097 -4.89(-3.22%)
Sep 14, 2018 150.05 153.21 149.80 151.73 991,600 +1.99(+1.33%)
Sep 13, 2018 146.85 150.06 146.85 149.74 984,699 +3.22(+2.20%)
Sep 12, 2018 145.50 147.80 143.88 146.52 958,630 +1.11(+0.76%)
Sep 11, 2018 139.90 146.09 139.90 145.41 1,475,826 +4.97(+3.54%)
Sep 10, 2018 141.03 142.99 139.53 140.44 1,237,029 -0.23(-0.16%)
Sep 07, 2018 141.18 144.50 140.46 140.67 1,451,400 -0.37(-0.26%)
Sep 06, 2018 137.44 141.66 137.44 141.04 1,590,105 +3.56(+2.59%)
Sep 05, 2018 138.27 139.00 134.51 137.48 741,668 -0.24(-0.17%)
Sep 04, 2018 138.11 139.01 136.72 137.72 947,787 -0.28(-0.20%)
Aug 31, 2018 138.00 138.00 138.00 0 -0.34(-0.25%)
Aug 30, 2018 138.35 140.26 138.02 138.34 436,320 -0.56(-0.40%)
Aug 29, 2018 140.98 140.98 138.57 138.90 1,086,385 -1.26(-0.90%)
Aug 28, 2018 139.24 140.34 138.21 140.16 740,658 +0.48(+0.34%)
Aug 27, 2018 139.03 140.98 138.45 139.68 676,831 +1.59(+1.15%)
Aug 24, 2018 138.94 140.48 136.89 138.09 1,456,800 -1.48(-1.06%)
Aug 23, 2018 139.40 141.12 139.22 139.57 1,117,927 +0.13(+0.09%)
Aug 22, 2018 138.60 140.75 138.39 139.44 970,718 +0.74(+0.53%)
Aug 21, 2018 135.93 139.17 135.93 138.70 1,204,340 +2.83(+2.08%)
Aug 20, 2018 135.44 136.08 134.45 135.87 819,963 +1.04(+0.77%)
Aug 17, 2018 134.74 135.82 132.28 134.83 1,546,400 +0.68(+0.51%)
Aug 16, 2018 134.29 135.42 133.96 134.15 936,582 +0.14(+0.10%)
Aug 15, 2018 134.13 135.24 133.81 134.01 988,605 +0.09(+0.07%)
Aug 14, 2018 132.19 134.96 132.19 133.92 1,173,882 +1.89(+1.43%)
Aug 13, 2018 129.69 133.29 129.62 132.03 1,034,291 +3.02(+2.34%)
Aug 10, 2018 127.36 129.33 126.58 129.01 1,487,700 +1.26(+0.99%)
Aug 09, 2018 126.33 129.22 125.73 127.75 748,154 +1.19(+0.94%)
Aug 08, 2018 123.90 127.77 123.72 126.56 687,897 +3.21(+2.60%)
Aug 07, 2018 127.09 128.15 122.17 123.35 944,186 -3.74(-2.94%)
Aug 06, 2018 126.14 127.36 125.33 127.09 669,001 +0.66(+0.52%)
Aug 03, 2018 128.06 130.88 126.29 126.43 1,195,600 -1.92(-1.50%)
Aug 02, 2018 124.10 128.93 122.35 128.35 1,597,612 +6.41(+5.26%)
Aug 01, 2018 120.84 123.85 118.22 121.94 3,505,423 +17.85(+17.15%)
Jul 31, 2018 102.91 105.73 102.91 104.09 1,039,879 +1.35(+1.31%)
Jul 30, 2018 104.29 104.38 101.87 102.74 1,094,023 -1.93(-1.84%)
Jul 27, 2018 106.54 106.74 104.43 104.67 887,000 -2.09(-1.96%)
Jul 26, 2018 106.63 107.18 105.38 106.76 709,703 +0.38(+0.36%)
Jul 25, 2018 106.29 106.89 104.50 106.38 999,999 +0.45(+0.42%)
Jul 24, 2018 107.31 107.34 105.31 105.93 787,621 -0.99(-0.93%)
Jul 23, 2018 106.50 107.67 105.75 106.92 687,545 +0.77(+0.73%)
Jul 20, 2018 105.48 106.90 104.85 106.15 476,344 +0.56(+0.53%)
Jul 19, 2018 106.31 106.76 105.18 105.59 1,053,629 -0.65(-0.61%)
Jul 18, 2018 106.18 106.94 105.57 106.24 635,260 +0.37(+0.35%)
Jul 17, 2018 104.92 106.01 104.02 105.87 584,715 -0.12(-0.11%)
Jul 16, 2018 107.23 107.43 105.83 105.99 878,540 -0.95(-0.89%)
Jul 13, 2018 106.43 107.73 106.31 106.94 584,283 +0.11(+0.10%)
Jul 12, 2018 106.20 106.94 105.02 106.83 569,007 +1.44(+1.37%)
Jul 11, 2018 104.12 105.66 102.92 105.39 673,273 +1.00(+0.96%)
Jul 10, 2018 104.05 104.87 103.11 104.39 537,392 +0.71(+0.68%)
Jul 09, 2018 101.50 105.68 101.33 103.68 1,076,188 +3.20(+3.18%)
Jul 06, 2018 100.57 100.85 99.10 100.48 446,844 +0.09(+0.09%)
Jul 05, 2018 99.74 100.50 98.42 100.39 1,015,409 +0.90(+0.90%)
Jul 03, 2018 99.49 99.49 99.49 0 +0.78(+0.79%)
Jul 02, 2018 97.71 98.87 97.13 98.71 669,160 +0.77(+0.79%)
Jun 29, 2018 98.63 99.16 97.90 97.94 519,114 -0.58(-0.59%)
Jun 28, 2018 98.01 98.97 96.74 98.52 974,561 +0.46(+0.47%)
Jun 27, 2018 98.12 99.15 96.87 98.06 1,068,534 -1.35(-1.36%)
Jun 26, 2018 101.07 101.67 99.08 99.41 911,520 -1.77(-1.75%)
Jun 25, 2018 101.58 102.75 100.75 101.18 788,963 -0.30(-0.30%)
Jun 22, 2018 101.01 103.27 100.36 101.48 5,507,263 +2.80(+2.84%)
Jun 21, 2018 98.16 99.04 97.26 98.68 964,474 +0.68(+0.69%)
Jun 20, 2018 96.72 98.55 96.72 98.00 754,578 +1.14(+1.18%)
Jun 19, 2018 96.41 96.97 95.29 96.86 665,485 +0.32(+0.33%)
Jun 18, 2018 95.53 96.58 95.24 96.54 948,162 +1.10(+1.15%)
Jun 15, 2018 96.24 94.18 95.44 1,543,433 -0.80(-0.83%)
Jun 14, 2018 96.19 97.65 95.83 96.24 1,278,971 +0.37(+0.39%)
Jun 13, 2018 95.20 97.49 94.54 95.87 1,332,396 +0.71(+0.75%)
Jun 12, 2018 91.54 96.16 91.54 95.16 2,152,960 +4.32(+4.76%)
Jun 11, 2018 88.10 91.13 87.89 90.84 1,149,156 +3.17(+3.62%)
Jun 08, 2018 86.33 87.98 86.11 87.67 563,245 +0.98(+1.13%)
Jun 07, 2018 86.68 86.92 85.87 86.69 424,875 +0.30(+0.35%)
Jun 06, 2018 86.39 85.01 86.39 559,391 +0.75(+0.88%)
Jun 05, 2018 85.00 86.63 84.96 85.64 892,807 +0.67(+0.79%)
Jun 04, 2018 85.28 85.28 83.31 84.97 1,095,892 -0.21(-0.25%)
Jun 01, 2018 85.91 86.38 84.39 85.18 1,888,440 +0.25(+0.29%)
May 31, 2018 88.00 88.34 84.50 84.93 1,761,149 -2.89(-3.29%)
May 30, 2018 87.52 88.81 86.39 87.82 895,897 +0.78(+0.90%)
May 29, 2018 86.50 87.11 85.75 87.04 1,378,767 -0.19(-0.22%)
May 25, 2018 87.23 87.23 87.23 0 +2.94(+3.49%)
May 24, 2018 84.83 85.53 83.39 84.29 503,059 -0.60(-0.71%)
May 23, 2018 84.21 85.13 84.13 84.89 628,576 +0.35(+0.41%)
May 22, 2018 86.53 86.78 83.90 84.54 702,796 -1.93(-2.23%)
May 21, 2018 88.02 88.26 86.14 86.47 619,700 -1.13(-1.29%)
May 18, 2018 87.36 88.27 86.83 87.60 746,215 +0.51(+0.59%)
May 17, 2018 85.09 87.55 84.96 87.09 1,316,192 +2.27(+2.68%)
May 16, 2018 85.06 85.48 84.44 84.82 611,839 -0.26(-0.31%)
May 15, 2018 84.69 85.26 84.56 85.08 809,776 +0.03(+0.04%)
May 14, 2018 84.10 85.56 84.10 85.05 631,449 +1.25(+1.49%)
May 11, 2018 83.09 83.93 82.10 83.80 582,573 +0.70(+0.84%)
May 10, 2018 82.10 83.81 81.97 83.10 698,291 +1.14(+1.39%)
May 09, 2018 82.38 82.60 80.77 81.96 1,275,583 -0.42(-0.51%)
May 08, 2018 82.52 83.01 81.45 82.38 744,472 -0.16(-0.19%)
May 07, 2018 84.03 84.55 82.25 82.54 634,023 -1.38(-1.64%)
May 04, 2018 83.43 84.47 82.34 83.92 1,553,099 +0.09(+0.11%)
May 03, 2018 82.94 83.97 81.72 83.83 1,179,509 +0.95(+1.15%)
May 02, 2018 81.99 83.97 81.05 82.88 1,964,142 +0.47(+0.57%)
May 01, 2018 83.63 83.83 82.06 82.41 1,968,825 -0.84(-1.01%)
Apr 30, 2018 90.18 91.15 82.91 83.25 3,467,102 -1.66(-1.96%)
Apr 27, 2018 84.00 85.82 83.48 84.91 1,151,412 +1.31(+1.57%)
Apr 26, 2018 83.54 84.16 83.13 83.60 844,850 -0.06(-0.07%)
Apr 25, 2018 83.54 83.87 81.16 83.66 1,262,408 -1.03(-1.22%)
Apr 24, 2018 85.74 86.65 84.23 84.69 837,361 -0.62(-0.73%)
Apr 23, 2018 85.37 86.08 84.83 85.31 580,754 +0.01(+0.01%)
Apr 20, 2018 84.58 85.41 83.97 85.30 812,266 +0.45(+0.53%)
Apr 19, 2018 85.33 85.56 84.25 84.85 937,739 -0.39(-0.46%)
Apr 18, 2018 84.67 86.10 84.10 85.24 656,578 +0.56(+0.66%)
Apr 17, 2018 83.79 84.85 83.30 84.68 990,417 +1.55(+1.86%)
Apr 16, 2018 82.32 83.67 81.95 83.13 835,569 +1.69(+2.08%)
Apr 13, 2018 81.87 82.29 81.21 81.44 644,654 +0.12(+0.15%)
Apr 12, 2018 80.58 82.23 80.12 81.32 1,336,808 +0.61(+0.76%)
Apr 11, 2018 81.94 81.97 80.33 80.71 973,642 -1.39(-1.69%)
Apr 10, 2018 81.29 82.72 80.46 82.10 774,416 +1.23(+1.52%)
Apr 09, 2018 80.99 81.79 80.23 80.87 1,612,888 +0.20(+0.25%)
Apr 06, 2018 81.96 82.85 79.99 80.67 952,689 -1.99(-2.41%)
Apr 05, 2018 81.00 82.95 80.36 82.66 1,090,493 +1.94(+2.40%)
Apr 04, 2018 79.30 80.84 78.65 80.72 966,474 +0.95(+1.19%)
Apr 03, 2018 79.33 79.91 78.29 79.77 1,908,478 +1.01(+1.28%)
Apr 02, 2018 81.70 81.99 78.02 78.76 1,105,631 -2.42(-2.98%)
Mar 29, 2018 81.18 81.18 81.18 0 +2.09(+2.64%)
Mar 28, 2018 78.07 79.92 77.72 79.09 726,181 +1.34(+1.72%)
Mar 27, 2018 77.49 78.72 76.97 77.75 1,165,852 +1.09(+1.42%)
Mar 26, 2018 75.14 76.68 74.58 76.66 1,037,497 +2.06(+2.76%)
Mar 23, 2018 77.19 77.49 74.27 74.60 1,079,037 -2.40(-3.12%)
Mar 22, 2018 77.83 78.48 76.65 77.00 1,015,827 -1.29(-1.65%)
Mar 21, 2018 77.69 79.15 77.69 78.29 958,613 +0.41(+0.53%)
Mar 20, 2018 77.54 78.03 76.76 77.88 1,262,602 +1.02(+1.33%)
Mar 19, 2018 76.80 77.46 76.12 76.86 1,372,387 +0.03(+0.04%)
Mar 16, 2018 76.18 77.47 76.16 76.83 1,619,136 +0.96(+1.27%)
Mar 15, 2018 76.40 77.14 75.71 75.87 1,989,835 -0.36(-0.47%)
Mar 14, 2018 76.13 77.27 75.72 76.23 1,026,966 +0.09(+0.12%)
Mar 13, 2018 76.01 76.72 75.67 76.14 664,571 +0.33(+0.44%)
Mar 12, 2018 75.84 76.28 75.08 75.81 866,272 +0.32(+0.42%)
Mar 09, 2018 74.86 75.82 74.81 75.49 742,617 +0.74(+0.99%)
Mar 08, 2018 75.00 75.24 73.79 74.75 1,110,218 +0.00(+0.00%)
Mar 07, 2018 74.87 72.89 74.75 1,466,272 +0.76(+1.03%)
Mar 06, 2018 74.13 74.44 72.77 73.99 1,258,373 -0.10(-0.13%)
Mar 05, 2018 72.87 74.45 72.22 74.09 948,925 +1.10(+1.51%)
Mar 02, 2018 71.91 73.59 71.23 72.99 950,141 +1.11(+1.54%)
Mar 01, 2018 72.17 73.04 71.07 71.88 813,112 -0.42(-0.58%)
Feb 28, 2018 73.23 74.04 72.27 72.30 878,388 -0.77(-1.05%)
Feb 27, 2018 74.22 74.94 73.02 73.07 744,943 -0.93(-1.26%)
Feb 26, 2018 72.29 74.50 71.88 74.00 1,060,266 +1.06(+1.45%)
Feb 23, 2018 71.75 73.01 71.16 72.94 1,227,993 +1.38(+1.93%)
Feb 22, 2018 71.52 72.22 71.25 71.56 799,549 +0.42(+0.59%)
Feb 21, 2018 72.01 72.37 71.09 71.14 915,814 -0.72(-1.00%)
Feb 20, 2018 71.78 73.08 71.15 71.86 1,004,040 -0.26(-0.36%)
Feb 16, 2018 72.12 72.12 72.12 0 -0.48(-0.66%)
Feb 15, 2018 73.25 73.61 71.63 72.60 1,645,620 -0.65(-0.89%)
Feb 14, 2018 74.73 75.28 72.83 73.25 1,424,872 -2.21(-2.93%)
Feb 13, 2018 76.00 79.31 72.24 75.46 3,642,582 -2.93(-3.74%)
Feb 12, 2018 78.53 79.18 77.20 78.39 1,593,651 -0.05(-0.06%)
Feb 09, 2018 78.30 79.21 76.21 78.44 1,441,296 +0.45(+0.58%)
Feb 08, 2018 81.47 82.07 77.92 77.99 1,453,437 -3.67(-4.49%)
Feb 07, 2018 82.06 83.48 81.62 81.66 1,885,090 -0.77(-0.93%)
Feb 06, 2018 79.50 83.87 79.22 82.43 3,338,875 -5.99(-6.77%)
Feb 05, 2018 89.98 89.98 86.40 88.42 962,038 -2.21(-2.44%)
Feb 02, 2018 90.79 91.84 89.84 90.63 1,095,095 -0.85(-0.93%)
Feb 01, 2018 91.46 92.10 90.81 91.48 759,449 +0.12(+0.13%)
Jan 31, 2018 91.80 92.81 90.57 91.36 1,010,614 +0.33(+0.36%)
Jan 30, 2018 88.96 90.98 88.96 91.03 856,750 -0.76(-0.83%)
Jan 29, 2018 92.19 93.01 91.66 91.79 1,725,967 -0.70(-0.76%)
Jan 26, 2018 92.25 93.60 91.66 92.49 1,080,122 +0.43(+0.47%)
Jan 25, 2018 92.23 93.05 90.85 92.06 561,572 +0.06(+0.07%)
Jan 24, 2018 92.85 93.55 91.73 92.00 687,787 -0.27(-0.29%)
Jan 23, 2018 91.93 92.53 91.45 92.27 787,822 +0.30(+0.33%)
Jan 22, 2018 91.63 92.38 90.56 91.97 1,424,597 +0.14(+0.15%)
Jan 19, 2018 93.60 93.98 91.33 91.83 1,660,272 -1.94(-2.07%)
Jan 18, 2018 91.62 93.85 91.59 93.77 1,637,817 +1.80(+1.96%)
Jan 17, 2018 89.71 92.41 88.95 91.97 1,994,941 +2.34(+2.61%)
Jan 16, 2018 87.79 91.34 87.66 89.63 2,308,036 +3.81(+4.44%)
Jan 12, 2018 85.82 85.82 85.82 0 +1.41(+1.67%)
Jan 11, 2018 85.37 86.17 84.16 84.41 1,050,816 -0.65(-0.76%)
Jan 10, 2018 82.86 85.20 80.36 85.06 2,692,756 -0.60(-0.70%)
Jan 09, 2018 83.32 86.39 83.16 85.66 2,119,028 +2.93(+3.54%)
Jan 08, 2018 80.60 83.02 79.77 82.73 1,786,039 +2.14(+2.66%)
Jan 05, 2018 77.98 80.65 77.91 80.59 888,961 +2.95(+3.80%)
Jan 04, 2018 77.65 78.19 77.28 77.64 542,636 +0.47(+0.61%)
Jan 03, 2018 77.91 77.91 76.28 77.17 846,007 -0.83(-1.06%)
Jan 02, 2018 76.68 78.14 76.39 78.00 971,378 +1.32(+1.72%)
Dec 29, 2017 76.68 76.68 76.68 0 -1.22(-1.57%)
Dec 28, 2017 77.71 78.48 77.24 77.90 541,659 +0.48(+0.62%)
Dec 27, 2017 76.06 78.17 76.01 77.42 568,301 +1.56(+2.06%)
Dec 26, 2017 74.21 76.15 74.18 75.86 462,501 +1.83(+2.47%)
Dec 22, 2017 75.06 75.45 73.61 74.03 711,125 -1.25(-1.66%)
Dec 21, 2017 78.49 78.54 74.81 75.28 1,384,285 -3.12(-3.98%)
Dec 20, 2017 77.07 79.85 77.07 78.40 2,316,588 +1.89(+2.47%)
Dec 19, 2017 76.61 77.16 75.84 76.51 1,539,003 -0.15(-0.20%)
Dec 18, 2017 76.40 76.75 74.75 76.66 1,349,664 +0.39(+0.51%)
Dec 15, 2017 74.53 76.97 74.53 76.27 1,784,927 +1.70(+2.28%)
Dec 14, 2017 74.99 75.16 73.97 74.57 1,170,596 -0.52(-0.69%)
Dec 13, 2017 74.03 75.30 73.33 75.09 1,185,755 +1.01(+1.36%)
Dec 12, 2017 73.88 74.46 73.38 74.08 1,289,387 +0.25(+0.34%)
Dec 11, 2017 75.32 75.74 73.47 73.83 846,405 -1.28(-1.70%)
Dec 08, 2017 74.37 75.71 73.97 75.11 906,364 +0.65(+0.87%)
Dec 07, 2017 73.97 75.23 73.12 74.46 2,628,251 +0.17(+0.23%)
Dec 06, 2017 76.68 76.91 74.22 74.29 819,100 -2.22(-2.90%)
Dec 05, 2017 77.53 78.11 76.51 76.51 473,810 -0.97(-1.25%)
Dec 04, 2017 79.00 80.38 76.87 77.48 1,396,457 -0.63(-0.81%)
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.