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

Proshares Bitcoin Strategy ETF (NY: BITO )

28.07 +0.87 (+3.20%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2022 7.438 7.667 7.402 7.653 10,157,688 +0.39(+5.31%)
Nov 29, 2022 7.216 7.274 7.177 7.266 3,032,840 +0.12(+1.70%)
Nov 28, 2022 7.123 7.188 7.005 7.145 6,850,665 -0.14(-1.96%)
Nov 25, 2022 7.231 7.309 7.224 7.288 2,640,649 +0.00(+0.00%)
Nov 23, 2022 7.116 7.288 7.073 7.288 6,963,766 +0.29(+4.09%)
Nov 22, 2022 6.980 7.081 6.937 7.002 7,606,319 +0.14(+2.09%)
Nov 21, 2022 7.059 7.159 6.780 6.859 16,101,890 -0.39(-5.42%)
Nov 18, 2022 7.302 7.309 7.184 7.252 7,686,671 -0.01(-0.20%)
Nov 17, 2022 7.123 7.299 7.123 7.266 8,467,534 +0.11(+1.60%)
Nov 16, 2022 7.145 7.179 7.038 7.152 11,041,542 -0.19(-2.63%)
Nov 15, 2022 7.316 7.420 7.189 7.345 17,091,382 +0.33(+4.69%)
Nov 14, 2022 7.145 7.195 6.970 7.016 18,242,322 +0.02(+0.31%)
Nov 11, 2022 6.966 7.302 6.923 6.995 30,902,462 -0.77(-9.94%)
Nov 10, 2022 7.352 7.874 7.127 7.767 51,286,368 +0.86(+12.42%)
Nov 09, 2022 7.638 7.796 6.870 6.909 55,582,300 -1.05(-13.21%)
Nov 08, 2022 8.640 9.119 7.431 7.960 68,882,960 -1.23(-13.39%)
Nov 07, 2022 9.155 9.233 9.112 9.190 6,354,767 -0.15(-1.61%)
Nov 04, 2022 9.219 9.440 9.133 9.341 16,312,362 +0.40(+4.48%)
Nov 03, 2022 8.883 8.983 8.854 8.940 7,547,534 +0.02(+0.24%)
Nov 02, 2022 9.012 8.861 8.919 10,467,086 -0.11(-1.27%)
Nov 01, 2022 9.054 9.069 8.960 9.033 3,228,657 +0.04(+0.48%)
Oct 31, 2022 9.126 9.155 8.919 8.990 6,014,808 -0.12(-1.33%)
Oct 28, 2022 8.990 9.180 8.979 9.112 11,473,383 -0.04(-0.39%)
Oct 27, 2022 9.176 9.187 9.040 9.147 9,273,654 -0.04(-0.39%)
Oct 26, 2022 9.033 9.294 8.986 9.183 17,149,570 +0.21(+2.39%)
Oct 25, 2022 8.539 9.026 8.539 8.969 19,182,380 +0.43(+5.03%)
Oct 24, 2022 8.532 8.575 8.439 8.539 6,006,512 +0.07(+0.84%)
Oct 21, 2022 8.354 8.493 8.314 8.468 9,535,786 +0.07(+0.85%)
Oct 20, 2022 8.432 8.532 8.346 8.396 5,403,761 -0.07(-0.84%)
Oct 19, 2022 8.447 8.504 8.396 8.468 3,084,497 +0.00(+0.00%)
Oct 18, 2022 8.668 8.690 8.404 8.468 6,686,771 -0.15(-1.74%)
Oct 17, 2022 8.632 8.683 8.561 8.618 5,865,625 +0.18(+2.12%)
Oct 14, 2022 8.683 8.718 8.418 8.439 11,727,012 -0.11(-1.26%)
Oct 13, 2022 8.010 8.611 7.996 8.547 18,549,762 +0.13(+1.53%)
Oct 12, 2022 8.389 8.439 8.362 8.418 3,607,250 +0.08(+0.94%)
Oct 11, 2022 8.396 8.443 8.275 8.339 6,856,157 -0.09(-1.10%)
Oct 10, 2022 8.532 8.543 8.392 8.432 4,358,568 -0.12(-1.42%)
Oct 07, 2022 8.654 8.675 8.500 8.554 10,152,165 -0.28(-3.16%)
Oct 06, 2022 8.876 8.983 8.762 8.833 9,587,853 -0.04(-0.48%)
Oct 05, 2022 8.797 8.997 8.711 8.876 8,209,424 -0.08(-0.88%)
Oct 04, 2022 8.826 8.969 8.777 8.954 11,474,759 +0.33(+3.81%)
Oct 03, 2022 8.468 8.682 8.396 8.625 12,629,142 +0.05(+0.58%)
Sep 30, 2022 8.464 8.904 8.457 8.575 11,346,832 +0.02(+0.25%)
Sep 29, 2022 8.489 8.647 8.275 8.554 6,846,954 -0.06(-0.75%)
Sep 28, 2022 8.432 8.668 8.375 8.618 11,324,139 +0.22(+2.64%)
Sep 27, 2022 8.868 8.965 8.271 8.396 10,389,342 -0.05(-0.59%)
Sep 26, 2022 8.382 8.493 8.339 8.447 6,509,173 +0.19(+2.25%)
Sep 23, 2022 8.361 8.371 8.132 8.261 12,000,558 -0.23(-2.70%)
Sep 22, 2022 8.411 8.579 8.253 8.489 11,179,383 +0.14(+1.71%)
Sep 21, 2022 8.489 8.754 8.232 8.346 16,033,177 +0.01(+0.17%)
Sep 20, 2022 8.311 8.493 8.236 8.332 7,103,584 -0.25(-2.92%)
Sep 19, 2022 8.246 8.611 8.246 8.582 9,367,035 -0.04(-0.50%)
Sep 16, 2022 8.697 8.704 8.493 8.625 8,701,204 -0.07(-0.82%)
Sep 15, 2022 8.804 8.883 8.575 8.697 6,993,113 -0.09(-0.98%)
Sep 14, 2022 8.954 8.961 8.636 8.783 9,619,874 -0.15(-1.68%)
Sep 13, 2022 9.405 9.481 8.836 8.933 11,409,126 -0.97(-9.82%)
Sep 12, 2022 9.863 9.933 9.720 9.906 9,708,262 +0.49(+5.16%)
Sep 09, 2022 9.226 9.466 9.219 9.419 11,788,755 +0.91(+10.67%)
Sep 08, 2022 8.375 8.511 8.350 8.511 9,211,227 +0.17(+2.06%)
Sep 07, 2022 8.246 8.425 8.232 8.339 8,139,476 +0.14(+1.66%)
Sep 06, 2022 8.697 8.718 8.189 8.203 16,860,898 -0.51(-5.83%)
Sep 02, 2022 8.933 8.983 8.618 8.711 10,396,521 +0.02(+0.25%)
Sep 01, 2022 8.733 8.776 8.518 8.690 7,745,017 -0.15(-1.70%)
Aug 31, 2022 8.897 8.961 8.683 8.840 5,871,289 +0.13(+1.48%)
Aug 30, 2022 8.919 8.975 8.525 8.711 7,816,720 -0.10(-1.14%)
Aug 29, 2022 8.754 8.951 8.733 8.811 6,818,185 -0.19(-2.14%)
Aug 26, 2022 9.569 9.584 8.951 9.004 15,241,737 -0.46(-4.91%)
Aug 25, 2022 9.484 9.562 9.391 9.469 4,574,259 -0.08(-0.82%)
Aug 24, 2022 9.419 9.627 9.383 9.548 3,943,953 +0.07(+0.75%)
Aug 23, 2022 9.426 9.548 9.393 9.476 5,101,153 +0.23(+2.47%)
Aug 22, 2022 9.305 9.448 9.205 9.248 5,476,521 -0.11(-1.15%)
Aug 19, 2022 9.462 9.512 9.280 9.355 9,113,158 -0.94(-9.10%)
Aug 18, 2022 10.36 10.36 10.23 10.29 3,489,762 +0.06(+0.56%)
Aug 17, 2022 10.42 10.44 10.22 10.23 8,276,462 -0.33(-3.11%)
Aug 16, 2022 10.56 10.61 10.42 10.56 5,077,229 -0.02(-0.20%)
Aug 15, 2022 10.65 10.72 10.57 10.59 4,794,183 -0.11(-1.07%)
Aug 12, 2022 10.51 10.72 10.46 10.70 7,170,703 -0.01(-0.13%)
Aug 11, 2022 10.89 11.02 10.63 10.71 10,080,200 +0.27(+2.60%)
Aug 10, 2022 10.67 10.69 10.38 10.44 10,175,283 +0.26(+2.60%)
Aug 09, 2022 10.28 10.30 10.08 10.18 4,171,058 -0.40(-3.79%)
Aug 08, 2022 10.63 10.74 10.52 10.58 10,802,065 +0.44(+4.38%)
Aug 05, 2022 10.18 10.33 10.04 10.13 12,965,083 +0.24(+2.46%)
Aug 04, 2022 10.13 10.24 9.888 9.891 10,714,178 -0.50(-4.82%)
Aug 03, 2022 10.28 10.43 10.26 10.39 8,830,827 +0.24(+2.40%)
Aug 02, 2022 10.07 10.37 10.02 10.15 8,609,840 -0.01(-0.14%)
Aug 01, 2022 10.23 10.41 10.11 10.16 9,416,231 -0.44(-4.18%)
Jul 29, 2022 10.48 10.75 10.39 10.61 13,229,731 +0.03(+0.27%)
Jul 28, 2022 10.24 10.69 10.07 10.58 10,418,276 +0.48(+4.75%)
Jul 27, 2022 9.412 10.22 9.412 10.10 13,127,176 +0.86(+9.29%)
Jul 26, 2022 9.255 9.319 9.155 9.240 7,326,659 -0.44(-4.58%)
Jul 25, 2022 9.691 9.740 9.534 9.684 7,753,735 -0.31(-3.15%)
Jul 22, 2022 10.44 10.52 9.970 9.998 10,140,407 -0.29(-2.85%)
Jul 21, 2022 10.05 10.29 9.884 10.29 12,243,554 -0.18(-1.71%)
Jul 20, 2022 10.57 10.75 10.36 10.47 19,246,768 +0.09(+0.90%)
Jul 19, 2022 9.877 10.48 9.748 10.38 21,359,720 +0.82(+8.53%)
Jul 18, 2022 9.834 10.08 9.455 9.562 14,629,360 +0.19(+2.06%)
Jul 15, 2022 9.269 9.369 9.133 9.369 10,844,941 +0.25(+2.75%)
Jul 14, 2022 8.704 9.233 8.662 9.119 9,760,002 +0.45(+5.20%)
Jul 13, 2022 8.389 8.840 8.346 8.668 11,191,739 +0.12(+1.42%)
Jul 12, 2022 8.783 8.847 8.497 8.547 11,052,844 -0.51(-5.61%)
Jul 11, 2022 9.083 9.162 8.936 9.054 7,833,025 -0.59(-6.08%)
Jul 08, 2022 9.441 9.788 9.362 9.641 12,350,662 -0.04(-0.37%)
Jul 07, 2022 9.019 9.684 8.997 9.677 12,643,295 +0.69(+7.72%)
Jul 06, 2022 8.926 9.054 8.854 8.983 7,640,593 -0.05(-0.55%)
Jul 05, 2022 8.547 9.062 8.511 9.033 14,124,120 +0.48(+5.60%)
Jul 01, 2022 8.504 8.683 8.475 8.554 12,053,013 +0.25(+3.01%)
Jun 30, 2022 8.482 8.504 8.264 8.303 13,279,706 -0.62(-6.97%)
Jun 29, 2022 8.883 8.961 8.772 8.926 10,716,338 +0.01(+0.08%)
Jun 28, 2022 9.298 9.341 8.904 8.919 9,266,445 -0.29(-3.11%)
Jun 27, 2022 9.405 9.405 9.040 9.205 11,385,239 -0.21(-2.20%)
Jun 24, 2022 9.412 9.484 9.205 9.412 11,178,185 +0.15(+1.62%)
Jun 23, 2022 9.097 9.276 8.911 9.262 11,744,618 +0.34(+3.85%)
Jun 22, 2022 9.112 9.255 8.768 8.919 13,669,078 -0.34(-3.71%)
Jun 21, 2022 9.383 9.637 9.240 9.262 17,475,432 +0.16(+1.81%)
Jun 17, 2022 9.140 9.268 9.012 9.097 16,596,328 -0.14(-1.55%)
Jun 16, 2022 9.426 9.509 9.176 9.240 20,244,878 -0.34(-3.58%)
Jun 15, 2022 9.484 9.941 8.976 9.584 35,791,496 -0.24(-2.40%)
Jun 14, 2022 9.977 10.11 9.752 9.820 21,464,272 -0.42(-4.12%)
Jun 13, 2022 10.37 10.74 10.01 10.24 30,859,950 -2.60(-20.22%)
Jun 10, 2022 13.04 13.15 12.76 12.84 7,533,437 -0.46(-3.44%)
Jun 09, 2022 13.38 13.52 13.27 13.30 3,980,667 -0.06(-0.48%)
Jun 08, 2022 13.48 13.70 13.26 13.36 7,562,580 -0.44(-3.16%)
Jun 07, 2022 13.12 13.95 13.04 13.80 9,838,546 -0.19(-1.38%)
Jun 06, 2022 13.97 14.13 13.80 13.99 8,972,401 +0.87(+6.65%)
Jun 03, 2022 13.12 13.20 12.97 13.12 6,678,273 -0.34(-2.50%)
Jun 02, 2022 13.24 13.52 13.19 13.45 8,485,353 +0.11(+0.86%)
Jun 01, 2022 14.16 14.18 13.26 13.34 9,261,668 -0.70(-4.99%)
May 31, 2022 14.15 14.42 13.87 14.04 13,220,903 +1.24(+9.73%)
May 27, 2022 12.96 13.05 12.51 12.79 17,579,320 -0.24(-1.87%)
May 26, 2022 12.51 13.25 12.50 13.04 13,482,042 -0.09(-0.65%)
May 25, 2022 13.08 13.35 13.05 13.12 8,649,710 +0.09(+0.71%)
May 24, 2022 13.00 13.16 12.71 13.03 12,312,179 +0.13(+1.00%)
May 23, 2022 13.53 13.59 12.90 12.90 7,431,107 -0.11(-0.82%)
May 20, 2022 13.47 13.52 12.74 13.01 7,996,861 -0.31(-2.31%)
May 19, 2022 13.17 13.57 13.04 13.32 7,836,455 +0.35(+2.70%)
May 18, 2022 13.09 13.15 12.74 12.97 7,560,870 -0.39(-2.89%)
May 17, 2022 13.59 13.68 13.10 13.35 9,089,566 +0.25(+1.91%)
May 16, 2022 13.27 13.32 12.92 13.10 5,803,334 -0.26(-1.93%)
May 13, 2022 13.60 13.80 13.06 13.36 10,993,663 +0.69(+5.48%)
May 12, 2022 12.66 13.26 12.32 12.67 26,559,580 -0.34(-2.58%)
May 11, 2022 13.25 14.22 12.95 13.00 20,144,306 -0.90(-6.48%)
May 10, 2022 14.29 14.40 13.70 13.90 10,011,022 +0.15(+1.09%)
May 09, 2022 14.56 14.87 13.50 13.75 17,394,640 -2.26(-14.11%)
May 06, 2022 15.99 16.19 15.68 16.01 7,612,178 -0.16(-0.97%)
May 05, 2022 17.57 17.57 15.85 16.17 16,143,154 -1.62(-9.09%)
May 04, 2022 17.41 17.86 17.19 17.79 9,281,519 +1.03(+6.15%)
May 03, 2022 17.09 17.14 16.67 16.76 7,719,149 -0.41(-2.38%)
May 02, 2022 17.29 17.44 16.94 17.16 9,128,486 +0.11(+0.67%)
Apr 29, 2022 17.40 17.57 16.99 17.05 8,091,613 -0.79(-4.41%)
Apr 28, 2022 17.59 18.05 17.34 17.84 10,650,856 +0.51(+2.93%)
Apr 27, 2022 17.39 17.63 17.14 17.33 6,284,397 +0.26(+1.55%)
Apr 26, 2022 17.95 17.97 16.88 17.06 10,532,083 -0.89(-4.94%)
Apr 25, 2022 17.30 18.04 17.24 17.95 10,843,982 +0.34(+1.91%)
Apr 22, 2022 18.06 18.14 17.48 17.62 7,879,883 -0.79(-4.31%)
Apr 21, 2022 19.15 19.22 18.40 18.41 6,758,938 +0.00(+0.00%)
Apr 20, 2022 18.81 18.83 18.25 18.41 8,081,575 -0.14(-0.73%)
Apr 19, 2022 18.30 18.67 18.27 18.55 4,964,730 +0.39(+2.13%)
Apr 18, 2022 17.61 18.36 17.44 18.16 9,563,331 +0.36(+2.05%)
Apr 14, 2022 18.40 18.46 17.68 17.79 7,171,939 -0.57(-3.08%)
Apr 13, 2022 17.77 18.57 17.74 18.36 7,141,361 +0.84(+4.82%)
Apr 12, 2022 18.10 18.11 17.51 17.52 5,981,230 -0.30(-1.69%)
Apr 11, 2022 18.29 18.42 17.76 17.82 6,682,732 -1.27(-6.63%)
Apr 08, 2022 19.15 19.70 19.00 19.08 7,750,914 -0.28(-1.44%)
Apr 07, 2022 19.40 19.60 19.23 19.36 6,341,164 -0.19(-0.99%)
Apr 06, 2022 20.10 20.12 19.27 19.55 9,907,279 -1.07(-5.20%)
Apr 05, 2022 20.83 20.88 20.35 20.63 5,714,468 +0.04(+0.21%)
Apr 04, 2022 20.63 20.78 20.20 20.58 5,155,609 -0.24(-1.13%)
Apr 01, 2022 20.34 20.98 20.28 20.82 11,153,950 +0.39(+1.93%)
Mar 31, 2022 21.21 21.21 20.40 20.43 7,075,728 -0.67(-3.19%)
Mar 30, 2022 21.18 21.46 21.00 21.10 5,697,100 -0.34(-1.60%)
Mar 29, 2022 21.48 21.61 21.18 21.44 7,404,241 -0.11(-0.50%)
Mar 28, 2022 21.31 21.67 21.25 21.55 9,425,314 +1.57(+7.84%)
Mar 25, 2022 20.18 20.30 19.76 19.98 13,061,265 +0.22(+1.12%)
Mar 24, 2022 19.25 19.92 19.15 19.76 10,579,825 +0.81(+4.26%)
Mar 23, 2022 18.98 19.22 18.82 18.95 7,196,442 -0.06(-0.30%)
Mar 22, 2022 19.26 19.44 18.98 19.01 7,954,981 +0.52(+2.82%)
Mar 21, 2022 18.57 18.65 18.26 18.49 6,665,694 -0.41(-2.19%)
Mar 18, 2022 18.17 18.91 18.09 18.90 7,799,440 +0.56(+3.04%)
Mar 17, 2022 18.38 18.50 18.22 18.34 3,516,120 -0.01(-0.04%)
Mar 16, 2022 18.14 18.50 17.64 18.35 10,028,637 +0.51(+2.85%)
Mar 15, 2022 17.42 17.89 17.26 17.84 7,175,483 +0.45(+2.59%)
Mar 14, 2022 17.39 17.59 17.23 17.39 4,843,375 +0.21(+1.25%)
Mar 11, 2022 17.74 17.79 17.16 17.18 6,303,336 -0.60(-3.38%)
Mar 10, 2022 17.54 17.84 17.42 17.78 5,953,789 -1.04(-5.55%)
Mar 09, 2022 18.94 19.16 18.75 18.82 10,054,329 +1.55(+8.99%)
Mar 08, 2022 17.38 17.68 17.11 17.27 10,450,291 +0.42(+2.50%)
Mar 07, 2022 17.57 17.74 16.68 16.85 12,815,304 -0.87(-4.92%)
Mar 04, 2022 18.57 18.65 17.53 17.72 12,586,101 -1.17(-6.17%)
Mar 03, 2022 19.71 19.77 18.78 18.89 16,262,740 -0.84(-4.24%)
Mar 02, 2022 19.70 20.40 19.52 19.73 10,542,713 -0.14(-0.72%)
Mar 01, 2022 20.00 20.04 19.42 19.87 16,726,727 +1.00(+5.31%)
Feb 28, 2022 17.52 18.87 17.51 18.87 18,861,972 +1.32(+7.54%)
Feb 25, 2022 17.64 17.78 17.29 17.54 10,199,872 +0.34(+1.95%)
Feb 24, 2022 15.83 17.84 15.79 17.21 22,563,018 +0.32(+1.91%)
Feb 23, 2022 17.47 17.53 16.76 16.89 12,155,868 -0.13(-0.76%)
Feb 22, 2022 16.84 17.22 16.79 17.01 9,490,523 -0.94(-5.26%)
Feb 18, 2022 17.96 0 -0.42(-2.30%)
Feb 17, 2022 18.93 19.01 18.34 18.38 10,697,750 -1.47(-7.42%)
Feb 16, 2022 19.64 19.98 19.48 19.85 5,844,238 -0.03(-0.14%)
Feb 15, 2022 19.94 20.05 19.73 19.88 5,351,465 +0.91(+4.79%)
Feb 14, 2022 19.21 19.29 18.80 18.97 8,204,935 -0.09(-0.45%)
Feb 11, 2022 19.61 19.79 18.90 19.06 14,068,641 -0.78(-3.93%)
Feb 10, 2022 19.58 20.63 19.58 19.84 15,963,725 -0.35(-1.74%)
Feb 09, 2022 19.85 20.19 19.67 20.19 5,244,041 +0.22(+1.11%)
Feb 08, 2022 19.63 19.97 19.22 19.97 6,326,490 +0.06(+0.32%)
Feb 07, 2022 19.32 20.06 19.23 19.90 15,123,515 +1.62(+8.88%)
Feb 04, 2022 16.99 18.41 16.86 18.28 18,286,400 +1.95(+11.91%)
Feb 03, 2022 16.42 16.68 16.29 16.34 4,957,701 -0.53(-3.14%)
Feb 02, 2022 17.25 17.26 16.64 16.86 5,784,499 -0.44(-2.56%)
Feb 01, 2022 17.51 17.67 17.16 17.31 7,455,265 +0.03(+0.17%)
Jan 31, 2022 16.79 17.44 17.28 7,405,735 +0.28(+1.64%)
Jan 28, 2022 16.69 17.01 16.45 17.00 11,910,918 +1.04(+6.54%)
Jan 27, 2022 16.61 16.75 15.96 15.96 13,998,377 -0.67(-4.04%)
Jan 26, 2022 17.32 17.51 16.51 16.63 23,441,832 +0.02(+0.13%)
Jan 25, 2022 16.52 16.93 16.20 16.61 20,300,768 -0.19(-1.11%)
Jan 24, 2022 15.14 16.92 14.95 16.79 27,384,412 -0.44(-2.57%)
Jan 21, 2022 17.37 17.58 16.91 17.24 20,339,472 -2.00(-10.41%)
Jan 20, 2022 19.12 19.62 19.11 19.24 11,176,488 +0.50(+2.67%)
Jan 19, 2022 19.02 19.21 18.68 18.74 7,839,280 -0.06(-0.30%)
Jan 18, 2022 18.70 18.85 18.57 18.80 7,678,337 -0.64(-3.28%)
Jan 14, 2022 19.43 0 +0.15(+0.78%)
Jan 13, 2022 19.97 20.04 19.05 19.28 8,923,148 -0.47(-2.39%)
Jan 12, 2022 19.78 19.86 19.55 19.75 9,735,961 +0.44(+2.26%)
Jan 11, 2022 18.66 19.47 18.59 19.32 11,682,493 +0.50(+2.66%)
Jan 10, 2022 17.94 18.97 17.79 18.82 17,787,678 -0.07(-0.38%)
Jan 07, 2022 18.87 19.02 18.27 18.89 13,448,122 -0.62(-3.19%)
Jan 06, 2022 19.31 19.65 19.17 19.51 9,277,969 -0.26(-1.30%)
Jan 05, 2022 20.93 21.15 19.68 19.77 14,923,708 -1.13(-5.41%)
Jan 04, 2022 21.22 21.51 20.53 20.90 8,722,461 +0.19(+0.93%)
Jan 03, 2022 21.28 21.36 20.61 20.70 7,251,013 +0.04(+0.17%)
Dec 31, 2021 21.71 21.79 20.63 20.67 7,721,431 -0.65(-3.05%)
Dec 30, 2021 21.33 21.66 21.27 21.32 6,506,385 -0.06(-0.27%)
Dec 29, 2021 21.45 21.75 21.25 21.38 5,915,629 -0.25(-1.16%)
Dec 28, 2021 22.21 22.29 21.41 21.63 10,012,290 -1.59(-6.84%)
Dec 27, 2021 23.24 23.63 23.08 23.22 6,617,230 +0.09(+0.37%)
Dec 23, 2021 22.01 23.31 21.97 23.13 8,008,556 +0.89(+4.02%)
Dec 22, 2021 22.11 22.33 21.98 22.24 4,992,029 +0.18(+0.81%)
Dec 21, 2021 22.06 22.19 21.90 22.06 4,567,570 +0.76(+3.56%)
Dec 20, 2021 20.73 21.41 20.62 21.30 6,561,221 +0.35(+1.67%)
Dec 17, 2021 21.12 21.47 20.58 20.95 9,640,897 -0.77(-3.52%)
Dec 16, 2021 22.09 22.19 21.55 21.71 7,005,315 -0.64(-2.85%)
Dec 15, 2021 21.63 22.47 21.11 22.35 13,426,425 +0.67(+3.07%)
Dec 14, 2021 21.27 21.72 21.05 21.68 9,797,481 +0.54(+2.57%)
Dec 13, 2021 21.71 21.76 20.72 21.14 12,790,304 -0.85(-3.87%)
Dec 10, 2021 22.51 22.59 21.46 21.99 12,050,812 +0.39(+1.79%)
Dec 09, 2021 22.29 22.31 21.46 21.61 9,931,766 -1.46(-6.33%)
Dec 08, 2021 22.85 23.28 22.65 23.07 8,654,349 +0.09(+0.37%)
Dec 07, 2021 23.20 23.66 22.83 22.98 7,061,206 +0.77(+3.48%)
Dec 06, 2021 21.96 22.48 21.70 22.21 11,160,717 -2.03(-8.38%)
Dec 03, 2021 25.79 25.83 23.38 24.24 19,643,646 -1.72(-6.61%)
Dec 02, 2021 25.73 26.16 25.47 25.95 6,512,367 +0.15(+0.58%)
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.