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

Energy Transfer LP (NY: ET )

15.16 -0.14 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2021 6.862 6.911 6.709 6.798 31,342,420 -0.15(-2.21%)
Nov 29, 2021 7.177 7.217 6.846 6.951 33,238,710 -0.19(-2.60%)
Nov 26, 2021 6.959 7.185 6.894 7.137 16,329,166 -0.16(-2.21%)
Nov 24, 2021 7.169 7.347 7.149 7.298 10,669,809 +0.07(+1.01%)
Nov 23, 2021 7.137 7.274 7.104 7.225 21,515,648 +0.10(+1.47%)
Nov 22, 2021 7.056 7.193 6.959 7.120 21,430,538 +0.10(+1.38%)
Nov 19, 2021 7.088 7.201 6.943 7.024 25,521,394 -0.15(-2.03%)
Nov 18, 2021 7.282 7.318 7.120 7.169 18,250,230 -0.08(-1.11%)
Nov 17, 2021 7.443 7.532 7.250 7.250 23,319,744 -0.21(-2.81%)
Nov 16, 2021 7.581 7.603 7.443 7.460 15,253,021 -0.04(-0.54%)
Nov 15, 2021 7.379 7.564 7.355 7.500 22,638,572 +0.13(+1.75%)
Nov 12, 2021 7.355 7.387 7.298 7.371 19,500,368 -0.03(-0.44%)
Nov 11, 2021 7.371 7.451 7.338 7.403 17,643,436 +0.03(+0.44%)
Nov 10, 2021 7.508 7.371 23,858,214 -0.19(-2.46%)
Nov 09, 2021 7.548 7.581 7.347 7.556 22,316,356 +0.01(+0.11%)
Nov 08, 2021 7.532 7.597 7.451 7.548 27,226,238 +0.04(+0.54%)
Nov 05, 2021 7.492 7.548 7.451 7.508 16,169,987 +0.06(+0.76%)
Nov 04, 2021 7.661 7.718 7.282 7.451 43,518,404 -0.24(-3.12%)
Nov 03, 2021 7.708 7.851 7.636 7.692 26,504,520 -0.12(-1.53%)
Nov 02, 2021 7.866 7.866 7.676 7.811 18,838,708 -0.08(-1.01%)
Nov 01, 2021 7.636 7.898 7.704 7.890 20,417,456 +0.33(+4.42%)
Oct 29, 2021 7.684 7.692 7.461 7.557 23,318,938 -0.14(-1.76%)
Oct 28, 2021 7.715 7.787 7.572 7.692 23,580,630 -0.04(-0.51%)
Oct 27, 2021 7.795 7.874 7.676 7.731 16,945,424 -0.10(-1.32%)
Oct 26, 2021 7.978 7.835 7.835 16,166,214 -0.10(-1.20%)
Oct 25, 2021 7.914 7.954 7.787 7.930 13,758,636 +0.08(+1.01%)
Oct 22, 2021 7.874 7.938 7.755 7.851 20,327,074 -0.01(-0.10%)
Oct 21, 2021 8.097 8.105 7.799 7.859 25,619,330 -0.24(-2.94%)
Oct 20, 2021 7.954 8.105 7.922 8.097 11,519,954 +0.10(+1.19%)
Oct 19, 2021 8.025 8.033 7.930 8.002 12,192,639 +0.02(+0.20%)
Oct 18, 2021 7.994 8.081 7.938 7.986 16,163,465 +0.05(+0.60%)
Oct 15, 2021 7.978 8.002 7.898 7.938 13,231,333 +0.04(+0.50%)
Oct 14, 2021 7.978 8.002 7.890 7.898 20,070,746 -0.02(-0.20%)
Oct 13, 2021 7.866 7.914 7.739 7.914 11,085,260 +0.05(+0.61%)
Oct 12, 2021 7.890 8.009 7.831 7.866 13,362,878 -0.02(-0.30%)
Oct 11, 2021 8.009 8.049 7.803 7.890 17,562,836 -0.01(-0.10%)
Oct 08, 2021 7.708 7.906 7.684 7.898 13,326,211 +0.24(+3.11%)
Oct 07, 2021 7.533 7.660 7.517 7.660 24,815,928 +0.17(+2.34%)
Oct 06, 2021 7.692 7.708 7.453 7.485 26,664,224 -0.35(-4.46%)
Oct 05, 2021 8.081 8.121 7.565 7.835 44,023,128 -0.17(-2.18%)
Oct 04, 2021 7.843 8.017 7.787 8.009 21,217,856 +0.26(+3.38%)
Oct 01, 2021 7.628 7.835 7.607 7.747 15,434,776 +0.14(+1.77%)
Sep 30, 2021 7.604 7.668 7.525 7.612 15,270,918 +0.00(+0.00%)
Sep 29, 2021 7.565 7.628 7.493 7.612 16,655,988 +0.06(+0.74%)
Sep 28, 2021 7.747 7.811 7.536 7.557 14,286,327 -0.10(-1.25%)
Sep 27, 2021 7.501 7.723 7.469 7.652 17,497,384 +0.28(+3.77%)
Sep 24, 2021 7.485 7.497 7.350 7.374 11,680,032 -0.17(-2.21%)
Sep 23, 2021 7.350 7.565 7.310 7.541 17,914,092 +0.19(+2.59%)
Sep 22, 2021 7.080 7.378 7.064 7.350 23,177,698 +0.32(+4.52%)
Sep 21, 2021 7.072 7.088 6.834 7.032 21,725,326 +0.10(+1.37%)
Sep 20, 2021 7.112 7.143 6.833 6.937 37,097,964 -0.29(-4.07%)
Sep 17, 2021 7.294 7.437 7.167 7.231 28,682,520 -0.03(-0.44%)
Sep 16, 2021 7.342 7.372 7.247 7.263 27,875,896 -0.08(-1.08%)
Sep 15, 2021 7.398 7.571 7.334 7.342 29,952,610 -0.05(-0.65%)
Sep 14, 2021 7.501 7.676 7.382 7.390 32,335,936 -0.03(-0.43%)
Sep 13, 2021 7.437 7.525 7.378 7.421 18,832,530 +0.03(+0.43%)
Sep 10, 2021 7.501 7.501 7.366 7.390 10,441,975 -0.02(-0.21%)
Sep 09, 2021 7.469 7.541 7.350 7.406 10,831,230 -0.10(-1.27%)
Sep 08, 2021 7.557 7.652 7.485 7.501 8,796,527 -0.05(-0.63%)
Sep 07, 2021 7.636 7.747 7.549 7.549 12,141,392 -0.12(-1.55%)
Sep 03, 2021 7.684 7.708 7.580 7.668 10,528,592 -0.02(-0.21%)
Sep 02, 2021 7.509 7.692 7.509 7.684 13,554,935 +0.18(+2.44%)
Sep 01, 2021 7.414 7.501 7.342 7.501 12,857,731 +0.11(+1.51%)
Aug 31, 2021 7.390 7.461 7.334 7.390 12,967,319 +0.00(+0.00%)
Aug 30, 2021 7.572 7.588 7.382 7.390 10,719,456 -0.15(-2.00%)
Aug 27, 2021 7.366 7.565 7.358 7.541 11,256,287 +0.23(+3.15%)
Aug 26, 2021 7.533 7.541 7.310 7.310 10,315,644 -0.22(-2.95%)
Aug 25, 2021 7.469 7.584 7.414 7.533 9,245,448 +0.12(+1.61%)
Aug 24, 2021 7.358 7.485 7.334 7.414 12,498,896 +0.10(+1.30%)
Aug 23, 2021 7.326 7.437 7.286 7.318 11,714,785 +0.15(+2.11%)
Aug 20, 2021 7.064 7.350 7.048 7.167 15,398,157 +0.06(+0.78%)
Aug 19, 2021 7.151 7.215 6.921 7.112 24,076,028 -0.12(-1.65%)
Aug 18, 2021 7.358 7.437 7.191 7.231 18,555,062 -0.17(-2.36%)
Aug 17, 2021 7.549 7.604 7.334 7.406 14,326,230 -0.15(-2.00%)
Aug 16, 2021 7.501 7.604 7.429 7.557 14,929,798 +0.00(+0.00%)
Aug 13, 2021 7.715 7.787 7.549 7.557 8,580,847 -0.17(-2.16%)
Aug 12, 2021 7.588 7.723 7.469 7.723 10,118,137 +0.14(+1.89%)
Aug 11, 2021 7.501 7.588 7.437 7.580 11,510,105 +0.11(+1.49%)
Aug 10, 2021 7.374 7.541 7.366 7.469 14,150,372 +0.14(+1.84%)
Aug 09, 2021 7.294 7.374 7.183 7.334 15,409,407 -0.03(-0.43%)
Aug 06, 2021 7.278 7.477 7.278 7.366 14,828,414 +0.12(+1.64%)
Aug 05, 2021 7.326 7.485 7.235 7.247 21,478,440 +0.00(+0.03%)
Aug 04, 2021 7.464 7.524 7.245 7.245 32,406,102 -0.34(-4.53%)
Aug 03, 2021 7.635 7.635 7.394 7.589 18,923,848 +0.01(+0.10%)
Aug 02, 2021 7.721 7.878 7.565 7.581 15,139,237 -0.13(-1.62%)
Jul 30, 2021 7.800 7.839 7.651 7.706 10,170,095 -0.09(-1.10%)
Jul 29, 2021 7.854 7.878 7.745 7.792 10,009,917 +0.02(+0.20%)
Jul 28, 2021 7.651 7.862 7.612 7.776 15,189,237 +0.16(+2.05%)
Jul 27, 2021 7.768 7.792 7.589 7.620 15,401,917 -0.22(-2.79%)
Jul 26, 2021 7.784 7.960 7.745 7.839 12,129,096 +0.02(+0.30%)
Jul 23, 2021 7.815 7.839 7.620 7.815 15,692,288 +0.05(+0.60%)
Jul 22, 2021 7.823 7.870 7.698 7.768 14,127,279 -0.02(-0.30%)
Jul 21, 2021 7.815 7.971 7.749 7.792 19,613,312 +0.16(+2.05%)
Jul 20, 2021 7.292 7.682 7.253 7.635 16,713,361 +0.36(+4.94%)
Jul 19, 2021 7.338 7.370 6.916 7.276 39,101,512 -0.29(-3.82%)
Jul 16, 2021 7.760 7.831 7.487 7.565 17,356,070 -0.09(-1.12%)
Jul 15, 2021 7.792 7.815 7.549 7.651 30,358,470 -0.23(-2.88%)
Jul 14, 2021 8.050 8.136 7.870 7.878 13,983,821 -0.16(-1.95%)
Jul 13, 2021 8.175 8.198 8.034 8.034 8,288,981 -0.14(-1.72%)
Jul 12, 2021 8.214 8.276 8.099 8.175 10,086,385 -0.10(-1.23%)
Jul 09, 2021 8.128 8.362 8.120 8.276 11,443,933 +0.17(+2.12%)
Jul 08, 2021 7.971 8.167 7.909 8.104 14,990,976 -0.08(-0.96%)
Jul 07, 2021 8.308 8.374 8.147 8.183 10,282,352 -0.15(-1.78%)
Jul 06, 2021 8.386 8.386 8.120 8.331 15,945,418 -0.04(-0.47%)
Jul 02, 2021 8.354 8.374 8.263 8.370 7,670,310 +0.01(+0.09%)
Jul 01, 2021 8.370 8.417 8.276 8.362 11,504,030 +0.05(+0.66%)
Jun 30, 2021 8.276 8.433 8.253 8.308 11,932,242 +0.06(+0.76%)
Jun 29, 2021 8.151 8.347 8.136 8.245 11,927,101 +0.14(+1.74%)
Jun 28, 2021 8.401 8.409 8.097 8.104 20,676,386 -0.27(-3.26%)
Jun 25, 2021 8.565 8.581 8.378 8.378 12,710,865 -0.16(-1.92%)
Jun 24, 2021 8.479 8.550 8.448 8.542 10,667,742 +0.09(+1.02%)
Jun 23, 2021 8.597 8.706 8.456 8.456 12,601,676 -0.09(-1.10%)
Jun 22, 2021 8.612 8.636 8.417 8.550 15,409,904 -0.05(-0.64%)
Jun 21, 2021 8.370 8.651 8.354 8.605 20,696,006 +0.35(+4.26%)
Jun 18, 2021 8.206 8.370 8.058 8.253 40,260,724 -0.09(-1.03%)
Jun 17, 2021 8.855 8.878 8.276 8.339 37,442,440 -0.53(-5.99%)
Jun 16, 2021 8.761 8.878 8.691 8.870 21,163,488 +0.10(+1.16%)
Jun 15, 2021 8.776 8.831 8.534 8.769 22,300,566 +0.05(+0.63%)
Jun 14, 2021 8.972 9.027 8.659 8.714 24,707,544 -0.12(-1.33%)
Jun 11, 2021 8.714 8.847 8.691 8.831 16,350,866 +0.20(+2.26%)
Jun 10, 2021 8.565 8.683 8.503 8.636 12,977,237 +0.14(+1.66%)
Jun 09, 2021 8.534 8.644 8.456 8.495 14,920,137 +0.00(+0.00%)
Jun 08, 2021 8.519 8.558 8.401 8.495 15,937,561 -0.03(-0.37%)
Jun 07, 2021 8.417 8.581 8.401 8.526 15,629,807 +0.10(+1.21%)
Jun 04, 2021 8.229 8.456 8.171 8.425 19,985,712 +0.23(+2.76%)
Jun 03, 2021 8.136 8.245 8.050 8.198 15,316,724 +0.02(+0.19%)
Jun 02, 2021 8.050 8.261 8.003 8.183 17,408,000 +0.16(+2.05%)
Jun 01, 2021 7.854 8.034 7.815 8.018 20,126,246 +0.28(+3.64%)
May 28, 2021 7.870 7.870 7.729 7.737 19,793,652 -0.09(-1.10%)
May 27, 2021 7.815 7.925 7.784 7.823 18,231,204 -0.04(-0.50%)
May 26, 2021 7.768 7.870 7.690 7.862 18,408,698 +0.13(+1.72%)
May 25, 2021 8.011 8.034 7.729 7.729 22,759,898 -0.31(-3.89%)
May 24, 2021 8.026 8.150 7.995 8.042 15,553,210 +0.08(+0.98%)
May 21, 2021 7.886 8.042 7.753 7.964 34,101,232 +0.13(+1.70%)
May 20, 2021 7.815 7.940 7.757 7.831 21,613,976 -0.02(-0.30%)
May 19, 2021 7.932 7.956 7.760 7.854 22,773,794 -0.25(-3.09%)
May 18, 2021 8.097 8.136 7.956 8.104 21,118,922 -0.03(-0.38%)
May 17, 2021 8.042 8.206 7.932 8.136 21,351,192 +0.23(+2.97%)
May 14, 2021 7.815 8.097 7.721 7.901 50,020,196 +0.10(+1.30%)
May 13, 2021 7.510 7.800 7.464 7.800 31,967,996 +0.34(+4.50%)
May 12, 2021 7.503 7.815 7.374 7.464 48,374,560 +0.02(+0.21%)
May 11, 2021 7.464 7.565 7.331 7.448 27,789,956 -0.20(-2.66%)
May 10, 2021 7.776 7.815 7.542 7.651 49,098,576 +0.08(+1.06%)
May 07, 2021 7.332 7.723 7.202 7.571 59,405,584 +0.49(+6.96%)
May 06, 2021 6.948 7.086 6.809 7.079 24,689,202 +0.19(+2.79%)
May 05, 2021 6.832 6.979 6.778 6.886 24,284,474 +0.11(+1.59%)
May 04, 2021 6.678 6.832 6.671 6.778 19,891,858 +0.14(+2.09%)
May 03, 2021 6.732 6.732 6.563 6.640 15,003,818 +0.02(+0.23%)
Apr 30, 2021 6.748 6.848 6.578 6.625 19,240,000 -0.18(-2.60%)
Apr 29, 2021 6.771 6.848 6.655 6.802 30,040,328 +0.18(+2.79%)
Apr 28, 2021 6.501 6.709 6.501 6.617 28,652,314 +0.15(+2.26%)
Apr 27, 2021 6.340 6.509 6.301 6.471 22,775,048 +0.18(+2.81%)
Apr 26, 2021 6.294 6.348 6.278 6.294 14,684,029 -0.01(-0.12%)
Apr 23, 2021 6.217 6.301 6.163 6.301 18,459,920 +0.10(+1.61%)
Apr 22, 2021 6.232 6.340 6.178 6.201 24,431,830 +0.06(+1.00%)
Apr 21, 2021 6.055 6.155 5.963 6.140 13,324,239 +0.04(+0.63%)
Apr 20, 2021 6.155 6.155 5.978 6.101 18,206,248 -0.08(-1.37%)
Apr 19, 2021 6.055 6.201 6.009 6.186 18,385,898 +0.13(+2.16%)
Apr 16, 2021 6.194 6.209 6.055 6.055 17,012,182 -0.15(-2.36%)
Apr 15, 2021 6.163 6.201 6.117 6.201 11,611,207 +0.03(+0.50%)
Apr 14, 2021 6.178 6.217 6.132 6.171 24,296,170 +0.02(+0.25%)
Apr 13, 2021 6.186 6.201 6.101 6.155 17,421,592 -0.05(-0.87%)
Apr 12, 2021 6.225 6.278 6.155 6.209 17,739,982 +0.02(+0.37%)
Apr 09, 2021 6.063 6.348 6.048 6.186 41,613,192 +0.12(+2.03%)
Apr 08, 2021 5.932 6.063 5.894 6.063 16,128,998 +0.06(+1.03%)
Apr 07, 2021 6.001 6.017 5.894 6.001 14,644,428 -0.01(-0.13%)
Apr 06, 2021 5.994 6.040 5.940 6.009 12,603,630 -0.01(-0.13%)
Apr 05, 2021 6.032 6.040 5.878 6.017 21,103,624 -0.02(-0.38%)
Apr 01, 2021 5.932 6.040 5.863 6.040 16,219,365 +0.13(+2.21%)
Mar 31, 2021 5.932 6.032 5.886 5.909 23,660,468 -0.06(-1.03%)
Mar 30, 2021 5.924 6.001 5.871 5.971 12,601,622 -0.05(-0.77%)
Mar 29, 2021 6.063 6.078 5.871 6.017 17,647,032 -0.08(-1.39%)
Mar 26, 2021 6.063 6.117 5.924 6.101 20,694,236 +0.13(+2.19%)
Mar 25, 2021 5.786 5.994 5.671 5.971 25,440,830 +0.10(+1.70%)
Mar 24, 2021 6.032 6.101 5.832 5.871 32,480,340 -0.07(-1.17%)
Mar 23, 2021 6.155 6.186 5.840 5.940 35,143,352 -0.29(-4.69%)
Mar 22, 2021 6.155 6.278 6.094 6.232 24,251,420 +0.09(+1.50%)
Mar 19, 2021 6.040 6.232 5.986 6.140 36,887,736 +0.16(+2.70%)
Mar 18, 2021 6.248 6.278 5.978 5.978 45,309,880 -0.28(-4.55%)
Mar 17, 2021 6.217 6.394 6.194 6.263 22,465,294 +0.04(+0.62%)
Mar 16, 2021 6.386 6.394 6.171 6.225 28,855,644 -0.17(-2.65%)
Mar 15, 2021 6.540 6.563 6.363 6.394 22,222,056 -0.13(-2.00%)
Mar 12, 2021 6.401 6.528 6.355 6.525 15,454,750 +0.09(+1.44%)
Mar 11, 2021 6.625 6.694 6.425 6.432 23,456,416 -0.17(-2.56%)
Mar 10, 2021 6.240 6.632 6.217 6.602 38,187,744 +0.41(+6.58%)
Mar 09, 2021 6.163 6.309 6.109 6.194 23,358,076 -0.04(-0.62%)
Mar 08, 2021 6.248 6.409 6.155 6.232 26,029,916 -0.04(-0.61%)
Mar 05, 2021 6.325 6.340 5.886 6.271 40,437,224 +0.08(+1.37%)
Mar 04, 2021 6.117 6.363 6.040 6.186 33,978,308 +0.13(+2.16%)
Mar 03, 2021 6.225 6.240 6.040 6.055 22,745,378 -0.08(-1.38%)
Mar 02, 2021 6.178 6.271 6.132 6.140 19,229,866 -0.11(-1.72%)
Mar 01, 2021 6.117 6.263 6.024 6.248 32,938,578 +0.37(+6.28%)
Feb 26, 2021 6.109 6.217 5.862 5.878 40,664,148 -0.32(-5.21%)
Feb 25, 2021 6.363 6.455 6.017 6.201 41,787,748 -0.05(-0.74%)
Feb 24, 2021 5.955 6.363 5.940 6.248 63,468,176 +0.31(+5.18%)
Feb 23, 2021 5.824 5.940 5.470 5.940 43,270,612 +0.19(+3.35%)
Feb 22, 2021 5.409 5.901 5.386 5.747 57,132,884 +0.36(+6.71%)
Feb 19, 2021 5.263 5.401 5.247 5.386 33,820,052 +0.17(+3.24%)
Feb 18, 2021 5.178 5.347 5.117 5.217 27,368,366 -0.08(-1.60%)
Feb 17, 2021 5.463 5.470 5.270 5.301 40,947,172 -0.05(-1.01%)
Feb 16, 2021 5.347 5.386 5.278 5.355 28,925,338 +0.11(+2.05%)
Feb 12, 2021 5.217 5.329 5.186 5.247 18,328,780 +0.03(+0.59%)
Feb 11, 2021 5.247 5.332 5.178 5.217 29,047,780 -0.04(-0.73%)
Feb 10, 2021 5.255 5.263 5.093 5.255 21,083,728 +0.04(+0.74%)
Feb 09, 2021 5.386 5.386 5.217 5.217 26,452,518 -0.22(-3.97%)
Feb 08, 2021 5.255 5.432 5.201 5.432 36,755,348 +0.26(+5.06%)
Feb 05, 2021 5.155 5.217 5.109 5.170 19,367,242 +0.09(+1.86%)
Feb 04, 2021 5.039 5.114 4.986 5.076 28,863,218 +0.06(+1.20%)
Feb 03, 2021 4.963 5.016 4.903 5.016 22,084,808 +0.11(+2.14%)
Feb 02, 2021 4.888 5.008 4.858 4.911 26,765,646 +0.13(+2.67%)
Feb 01, 2021 4.783 4.805 4.700 4.783 23,675,836 +0.07(+1.44%)
Jan 29, 2021 4.836 4.918 4.693 4.715 30,013,914 -0.11(-2.18%)
Jan 28, 2021 4.851 4.896 4.753 4.820 33,839,868 -0.05(-0.93%)
Jan 27, 2021 4.918 4.971 4.828 4.866 35,892,756 -0.11(-2.27%)
Jan 26, 2021 4.971 5.294 4.948 4.978 53,767,776 +0.04(+0.76%)
Jan 25, 2021 4.926 4.978 4.828 4.941 24,684,844 +0.05(+1.08%)
Jan 22, 2021 4.941 4.945 4.858 4.888 33,956,476 -0.09(-1.81%)
Jan 21, 2021 5.129 5.166 4.948 4.978 34,050,164 -0.16(-3.07%)
Jan 20, 2021 5.234 5.302 5.129 5.136 30,898,758 -0.02(-0.29%)
Jan 19, 2021 5.264 5.302 5.114 5.151 36,690,676 -0.12(-2.28%)
Jan 15, 2021 5.354 5.369 5.166 5.272 24,853,312 -0.09(-1.68%)
Jan 14, 2021 5.452 5.467 5.332 5.362 30,958,202 -0.08(-1.52%)
Jan 13, 2021 5.392 5.452 5.309 5.445 25,586,044 +0.08(+1.40%)
Jan 12, 2021 5.242 5.430 5.204 5.369 37,555,024 +0.23(+4.54%)
Jan 11, 2021 5.001 5.159 4.963 5.136 23,538,706 +0.08(+1.49%)
Jan 08, 2021 5.061 5.099 4.948 5.061 28,849,058 +0.06(+1.20%)
Jan 07, 2021 5.001 5.084 4.918 5.001 20,443,740 +0.02(+0.45%)
Jan 06, 2021 4.956 5.024 4.828 4.978 26,701,060 +0.12(+2.48%)
Jan 05, 2021 4.587 4.963 4.572 4.858 37,358,376 +0.27(+5.90%)
Jan 04, 2021 4.708 4.753 4.535 4.587 35,507,128 -0.06(-1.29%)
Dec 31, 2020 4.648 4.648 4.648 29,479,810 +0.02(+0.32%)
Dec 30, 2020 4.625 4.745 4.610 4.632 29,479,810 -0.03(-0.65%)
Dec 29, 2020 4.700 4.745 4.602 4.663 26,619,720 -0.02(-0.48%)
Dec 28, 2020 4.866 4.866 4.617 4.685 38,454,544 -0.16(-3.26%)
Dec 24, 2020 4.873 4.888 4.769 4.843 12,667,140 -0.06(-1.23%)
Dec 23, 2020 4.866 5.008 4.866 4.903 21,359,582 +0.05(+0.93%)
Dec 22, 2020 4.941 4.978 4.851 4.858 19,922,388 -0.11(-2.12%)
Dec 21, 2020 4.941 5.016 4.888 4.963 48,998,056 -0.14(-2.65%)
Dec 18, 2020 5.144 5.196 5.039 5.099 49,663,940 -0.08(-1.45%)
Dec 17, 2020 5.219 5.234 5.114 5.174 30,409,136 +0.01(+0.15%)
Dec 16, 2020 5.257 5.264 5.151 5.166 24,578,922 -0.09(-1.72%)
Dec 15, 2020 5.257 5.332 5.189 5.257 25,070,526 +0.03(+0.58%)
Dec 14, 2020 5.369 5.415 5.129 5.227 30,819,096 -0.05(-0.86%)
Dec 11, 2020 5.189 5.369 5.114 5.272 34,333,188 +0.14(+2.79%)
Dec 10, 2020 4.881 5.151 4.866 5.129 31,423,804 +0.25(+5.08%)
Dec 09, 2020 5.106 5.219 4.843 4.881 46,438,604 -0.19(-3.71%)
Dec 08, 2020 4.963 5.196 4.948 5.069 24,769,160 +0.03(+0.60%)
Dec 07, 2020 5.166 5.189 5.001 5.039 27,480,486 -0.17(-3.32%)
Dec 04, 2020 5.031 5.253 4.978 5.212 39,659,080 +0.29(+5.80%)
Dec 03, 2020 4.851 4.986 4.768 4.926 32,570,280 +0.17(+3.48%)
Dec 02, 2020 4.602 4.858 4.587 4.760 25,708,008 +0.12(+2.59%)
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.