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

Open Bank (NQ: OPBK )

9.800 +0.200 (+2.08%)
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 (%)
Nov 29, 2019 8.298 8.298 8.181 8.181 7,651 -0.09(-1.11%)
Nov 27, 2019 8.281 8.365 8.231 8.273 34,669 +0.00(+0.05%)
Nov 26, 2019 8.147 8.281 8.147 8.268 116,753 +0.15(+1.80%)
Nov 25, 2019 8.147 8.189 8.097 8.122 30,884 -0.01(-0.10%)
Nov 22, 2019 8.181 8.181 8.097 8.130 103,531 -0.01(-0.10%)
Nov 21, 2019 8.172 8.172 8.097 8.139 6,074 +0.04(+0.52%)
Nov 20, 2019 8.130 8.181 8.097 8.097 30,185 -0.03(-0.41%)
Nov 19, 2019 8.139 8.156 8.089 8.130 28,438 +0.04(+0.52%)
Nov 18, 2019 8.114 8.189 8.058 8.089 168,625 +0.02(+0.21%)
Nov 15, 2019 8.105 8.122 8.072 8.072 44,951 +0.00(+0.00%)
Nov 14, 2019 8.013 8.122 8.013 8.072 11,307 -0.02(-0.21%)
Nov 13, 2019 8.038 8.114 8.022 8.089 3,987 +0.04(+0.52%)
Nov 12, 2019 8.097 8.172 8.047 8.047 11,108 +0.00(+0.00%)
Nov 11, 2019 8.139 8.164 8.047 8.047 1,711 -0.08(-1.03%)
Nov 08, 2019 8.139 8.222 8.122 8.130 11,715 -0.06(-0.71%)
Nov 07, 2019 8.197 8.227 8.185 8.189 17,057 +0.08(+1.03%)
Nov 06, 2019 8.273 8.273 8.097 8.105 17,596 -0.06(-0.72%)
Nov 05, 2019 8.131 8.197 8.122 8.164 46,915 +0.01(+0.10%)
Nov 04, 2019 8.197 8.230 8.064 8.156 18,394 -0.04(-0.51%)
Nov 01, 2019 8.156 8.247 8.089 8.197 25,955 +0.04(+0.51%)
Oct 31, 2019 8.006 8.197 8.006 8.156 11,868 +0.00(+0.00%)
Oct 30, 2019 8.280 8.280 7.989 8.156 52,250 -0.12(-1.51%)
Oct 29, 2019 8.280 8.305 8.255 8.280 13,851 +0.00(+0.00%)
Oct 28, 2019 8.289 8.397 8.189 8.280 14,835 +0.04(+0.45%)
Oct 25, 2019 8.239 8.314 8.156 8.243 8,050 +0.00(+0.05%)
Oct 24, 2019 8.056 8.297 8.056 8.239 26,911 +0.12(+1.43%)
Oct 23, 2019 8.147 8.147 8.056 8.122 10,227 +0.10(+1.24%)
Oct 22, 2019 8.056 8.181 7.964 8.022 9,328 -0.09(-1.13%)
Oct 21, 2019 8.097 8.189 8.072 8.114 17,063 +0.08(+1.04%)
Oct 18, 2019 7.948 8.114 7.948 8.031 31,602 +0.02(+0.21%)
Oct 17, 2019 8.106 8.106 7.939 8.014 11,670 -0.10(-1.23%)
Oct 16, 2019 8.131 8.147 8.047 8.114 10,924 +0.00(+0.00%)
Oct 15, 2019 8.081 8.156 8.056 8.114 7,286 +0.00(+0.00%)
Oct 14, 2019 8.031 8.139 7.989 8.114 8,363 +0.01(+0.10%)
Oct 11, 2019 8.147 8.239 8.106 8.106 23,912 -0.02(-0.20%)
Oct 10, 2019 8.122 8.222 8.097 8.122 24,337 +0.01(+0.10%)
Oct 09, 2019 7.956 8.189 7.956 8.114 21,344 +0.17(+2.09%)
Oct 08, 2019 8.089 8.114 7.931 7.948 50,003 -0.20(-2.45%)
Oct 07, 2019 8.156 8.168 8.097 8.147 11,219 +0.05(+0.62%)
Oct 04, 2019 8.131 8.164 7.997 8.097 34,486 -0.01(-0.10%)
Oct 03, 2019 7.997 8.181 7.956 8.106 32,603 +0.03(+0.41%)
Oct 02, 2019 7.785 8.131 7.785 8.072 45,528 +0.12(+1.46%)
Oct 01, 2019 8.114 8.230 7.948 7.956 56,938 -0.18(-2.25%)
Sep 30, 2019 8.206 8.222 8.122 8.139 28,380 +0.00(+0.00%)
Sep 27, 2019 8.189 8.214 8.122 8.139 19,346 -0.03(-0.41%)
Sep 26, 2019 8.305 8.364 8.081 8.172 122,287 -0.19(-2.29%)
Sep 25, 2019 8.206 8.430 8.206 8.364 47,424 +0.17(+2.03%)
Sep 24, 2019 8.272 8.447 8.089 8.197 33,016 -0.01(-0.10%)
Sep 23, 2019 8.222 8.330 8.114 8.206 42,412 +0.02(+0.20%)
Sep 20, 2019 8.380 8.488 8.147 8.189 467,195 -0.21(-2.48%)
Sep 19, 2019 8.322 8.488 8.272 8.397 153,876 -0.05(-0.59%)
Sep 18, 2019 8.405 8.488 8.405 8.447 84,942 +0.06(+0.69%)
Sep 17, 2019 8.322 8.522 8.098 8.389 185,241 -0.01(-0.10%)
Sep 16, 2019 8.239 8.480 8.239 8.397 137,519 +0.14(+1.71%)
Sep 13, 2019 8.297 8.322 8.103 8.255 63,085 -0.02(-0.30%)
Sep 12, 2019 8.239 8.322 8.189 8.280 82,248 +0.07(+0.81%)
Sep 11, 2019 8.206 8.272 8.114 8.214 72,452 +0.02(+0.30%)
Sep 10, 2019 7.906 8.280 7.823 8.189 72,569 +0.25(+3.14%)
Sep 09, 2019 7.798 8.064 7.590 7.939 74,078 +0.23(+3.02%)
Sep 06, 2019 7.681 7.831 7.640 7.706 10,574 +0.02(+0.22%)
Sep 05, 2019 7.656 7.864 7.561 7.690 10,670 +0.11(+1.43%)
Sep 04, 2019 7.789 7.856 7.477 7.581 21,049 -0.18(-2.36%)
Sep 03, 2019 7.773 7.773 7.623 7.764 103,481 -0.14(-1.79%)
Aug 30, 2019 7.848 7.948 7.798 7.906 12,857 -0.03(-0.42%)
Aug 29, 2019 7.573 8.081 7.573 7.939 50,580 +0.31(+4.03%)
Aug 28, 2019 7.390 7.631 7.257 7.631 24,140 +0.34(+4.68%)
Aug 27, 2019 7.598 7.598 7.290 7.290 24,933 -0.22(-2.88%)
Aug 26, 2019 7.490 7.506 7.373 7.506 9,024 +0.08(+1.12%)
Aug 23, 2019 7.407 7.481 7.248 7.423 30,761 +0.02(+0.34%)
Aug 22, 2019 7.789 7.789 7.390 7.398 12,311 -0.29(-3.79%)
Aug 21, 2019 7.673 7.848 7.344 7.690 15,445 +0.17(+2.21%)
Aug 20, 2019 7.698 7.848 7.515 7.523 14,123 -0.23(-3.00%)
Aug 19, 2019 7.864 7.864 7.756 7.756 7,439 -0.02(-0.32%)
Aug 16, 2019 7.423 7.839 7.423 7.781 23,672 +0.43(+5.89%)
Aug 15, 2019 7.407 7.523 7.248 7.348 22,730 +0.03(+0.46%)
Aug 14, 2019 7.498 7.498 7.298 7.315 23,156 -0.42(-5.48%)
Aug 13, 2019 7.881 7.889 7.432 7.739 10,618 +0.24(+3.22%)
Aug 12, 2019 7.789 7.789 7.398 7.498 17,740 -0.12(-1.64%)
Aug 09, 2019 7.656 7.798 7.490 7.623 51,309 -0.01(-0.11%)
Aug 08, 2019 7.432 7.889 7.432 7.631 47,969 +0.47(+6.50%)
Aug 07, 2019 7.248 7.347 6.992 7.165 11,305 -0.12(-1.70%)
Aug 06, 2019 7.322 7.405 7.281 7.289 6,816 +0.07(+1.03%)
Aug 05, 2019 7.612 7.612 7.215 7.215 67,870 -0.46(-5.93%)
Aug 02, 2019 8.051 8.051 7.562 7.670 36,379 -0.37(-4.63%)
Aug 01, 2019 8.125 8.191 7.935 8.042 31,624 -0.12(-1.42%)
Jul 31, 2019 8.191 8.233 8.108 8.158 14,789 -0.03(-0.40%)
Jul 30, 2019 8.075 8.233 8.067 8.191 13,531 +0.08(+1.02%)
Jul 29, 2019 8.092 8.230 8.092 8.108 5,323 +0.04(+0.51%)
Jul 26, 2019 7.951 8.233 7.951 8.067 7,372 +0.31(+3.94%)
Jul 25, 2019 8.216 8.224 7.761 7.761 6,997 -0.45(-5.44%)
Jul 24, 2019 8.224 8.274 8.166 8.208 21,199 +0.01(+0.10%)
Jul 23, 2019 7.984 8.208 7.968 8.199 10,919 +0.12(+1.43%)
Jul 22, 2019 8.175 8.199 7.993 8.084 7,724 -0.13(-1.61%)
Jul 19, 2019 8.051 8.224 7.869 8.216 10,635 +0.02(+0.30%)
Jul 18, 2019 7.619 8.191 7.619 8.191 9,337 +0.07(+0.81%)
Jul 17, 2019 8.117 8.224 7.488 8.125 15,388 -0.07(-0.81%)
Jul 16, 2019 8.175 8.191 8.017 8.191 25,307 +0.01(+0.10%)
Jul 15, 2019 8.191 8.191 7.778 8.183 11,786 -0.02(-0.30%)
Jul 12, 2019 7.935 8.257 7.931 8.208 15,349 -0.03(-0.40%)
Jul 11, 2019 8.183 8.249 8.125 8.241 16,072 +0.10(+1.22%)
Jul 10, 2019 8.017 8.233 7.993 8.142 10,158 +0.10(+1.23%)
Jul 09, 2019 8.249 8.249 7.993 8.042 7,614 -0.10(-1.22%)
Jul 08, 2019 8.175 8.224 7.943 8.142 10,918 -0.05(-0.61%)
Jul 05, 2019 8.233 8.307 7.960 8.191 6,163 -0.08(-1.00%)
Jul 03, 2019 8.117 8.340 8.084 8.274 10,152 +0.25(+3.09%)
Jul 02, 2019 8.026 8.100 7.869 8.026 12,845 -0.12(-1.42%)
Jul 01, 2019 8.928 8.928 8.059 8.142 54,950 -0.83(-9.23%)
Jun 28, 2019 8.382 8.969 8.142 8.969 182,016 +0.50(+5.86%)
Jun 27, 2019 8.307 8.481 7.943 8.473 20,637 +0.35(+4.28%)
Jun 26, 2019 8.257 8.274 7.827 8.125 11,869 -0.07(-0.81%)
Jun 25, 2019 8.166 8.373 8.084 8.191 7,267 +0.02(+0.20%)
Jun 24, 2019 8.348 8.530 8.009 8.175 21,916 -0.31(-3.61%)
Jun 21, 2019 8.340 8.547 8.147 8.481 26,347 +0.10(+1.18%)
Jun 20, 2019 8.357 8.382 8.183 8.382 7,617 +0.04(+0.50%)
Jun 19, 2019 8.133 8.439 7.827 8.340 21,055 +0.15(+1.82%)
Jun 18, 2019 8.092 8.191 8.059 8.191 12,527 +0.12(+1.43%)
Jun 17, 2019 8.034 8.129 7.978 8.075 31,493 -0.03(-0.41%)
Jun 14, 2019 8.051 8.150 7.976 8.108 21,271 +0.06(+0.72%)
Jun 13, 2019 7.984 8.187 7.827 8.051 15,462 +0.07(+0.83%)
Jun 12, 2019 7.902 7.984 7.744 7.984 8,629 +0.08(+1.05%)
Jun 11, 2019 7.926 7.976 7.715 7.902 26,235 +0.07(+0.95%)
Jun 10, 2019 7.769 7.984 7.509 7.827 19,190 -0.07(-0.94%)
Jun 07, 2019 7.984 7.984 7.293 7.902 21,875 -0.06(-0.73%)
Jun 06, 2019 7.860 8.042 7.794 7.960 28,077 +0.15(+1.91%)
Jun 05, 2019 7.802 7.860 7.753 7.811 20,075 -0.01(-0.11%)
Jun 04, 2019 7.869 7.869 7.695 7.819 44,708 +0.00(+0.00%)
Jun 03, 2019 7.811 7.993 7.744 7.819 42,562 -0.10(-1.25%)
May 31, 2019 7.926 7.943 7.703 7.918 55,596 -0.17(-2.05%)
May 30, 2019 8.291 8.332 8.075 8.084 37,460 -0.12(-1.41%)
May 29, 2019 8.257 8.373 8.142 8.199 28,026 -0.22(-2.56%)
May 28, 2019 8.274 8.539 7.860 8.415 150,078 -0.07(-0.88%)
May 24, 2019 8.026 8.489 7.984 8.489 43,026 +0.41(+5.02%)
May 23, 2019 8.382 8.415 8.075 8.084 31,526 -0.39(-4.59%)
May 22, 2019 8.886 8.903 8.406 8.473 23,849 -0.37(-4.21%)
May 21, 2019 8.861 8.903 8.783 8.845 37,811 +0.02(+0.28%)
May 20, 2019 8.704 8.886 8.580 8.820 47,614 +0.12(+1.33%)
May 17, 2019 8.663 8.754 8.638 8.704 45,202 +0.05(+0.57%)
May 16, 2019 8.497 8.704 8.183 8.655 73,789 +0.16(+1.85%)
May 15, 2019 8.555 8.621 8.374 8.497 25,396 -0.10(-1.15%)
May 14, 2019 8.224 8.639 8.154 8.597 65,384 +0.38(+4.63%)
May 13, 2019 8.216 8.324 7.687 8.216 121,997 +0.00(+0.00%)
May 10, 2019 8.812 8.812 7.587 8.216 194,223 -0.54(-6.14%)
May 09, 2019 8.903 8.952 8.630 8.754 87,296 -0.05(-0.56%)
May 08, 2019 8.993 9.001 8.771 8.803 315,594 -0.22(-2.46%)
May 07, 2019 8.976 9.059 8.902 9.026 54,435 +0.14(+1.58%)
May 06, 2019 8.647 9.022 8.606 8.886 130,963 +0.24(+2.76%)
May 03, 2019 8.194 8.647 8.184 8.647 68,243 +0.49(+5.95%)
May 02, 2019 8.005 8.211 7.988 8.161 65,670 +0.24(+3.01%)
May 01, 2019 7.823 8.045 7.815 7.922 91,218 +0.16(+2.12%)
Apr 30, 2019 7.733 7.848 7.659 7.758 107,640 +0.06(+0.75%)
Apr 29, 2019 7.568 7.782 7.568 7.700 26,327 +0.21(+2.75%)
Apr 26, 2019 7.206 7.593 7.189 7.494 33,635 +0.32(+4.48%)
Apr 25, 2019 7.231 7.412 7.173 7.173 9,170 -0.12(-1.58%)
Apr 24, 2019 7.420 7.420 7.288 7.288 19,762 +0.03(+0.45%)
Apr 23, 2019 7.300 7.300 7.214 7.255 92,972 -0.01(-0.11%)
Apr 22, 2019 7.360 7.453 7.258 7.263 8,841 -0.23(-3.08%)
Apr 18, 2019 7.272 7.511 7.272 7.494 17,728 +0.18(+2.48%)
Apr 17, 2019 7.296 7.387 7.214 7.313 64,204 +0.02(+0.34%)
Apr 16, 2019 7.305 7.329 7.206 7.288 30,356 -0.07(-0.90%)
Apr 15, 2019 7.371 7.395 7.247 7.354 31,248 -0.07(-0.89%)
Apr 12, 2019 7.346 7.420 7.321 7.420 27,200 +0.12(+1.58%)
Apr 11, 2019 7.296 7.338 7.197 7.305 31,223 +0.00(+0.00%)
Apr 10, 2019 7.231 7.305 7.189 7.305 44,078 +0.07(+0.91%)
Apr 09, 2019 7.449 7.506 7.231 7.239 31,941 -0.28(-3.72%)
Apr 08, 2019 7.511 7.543 7.420 7.519 35,560 -0.02(-0.22%)
Apr 05, 2019 7.354 7.568 7.354 7.535 31,450 +0.17(+2.35%)
Apr 04, 2019 7.288 7.420 7.214 7.362 43,472 +0.05(+0.68%)
Apr 03, 2019 7.461 7.502 7.222 7.313 37,103 -0.04(-0.56%)
Apr 02, 2019 7.478 7.511 7.296 7.354 28,080 -0.15(-1.98%)
Apr 01, 2019 7.321 7.502 7.247 7.502 41,334 +0.30(+4.11%)
Mar 29, 2019 7.280 7.321 7.140 7.206 23,071 +0.02(+0.23%)
Mar 28, 2019 6.769 7.198 6.769 7.189 470,189 +0.43(+6.33%)
Mar 27, 2019 6.786 6.868 6.728 6.761 214,663 -0.04(-0.61%)
Mar 26, 2019 6.778 6.802 6.687 6.802 36,412 +0.09(+1.35%)
Mar 25, 2019 6.736 7.245 6.671 6.712 42,750 -0.02(-0.24%)
Mar 22, 2019 7.206 7.259 6.728 6.728 56,585 -0.49(-6.84%)
Mar 21, 2019 7.552 7.626 7.181 7.222 80,648 -0.39(-5.09%)
Mar 20, 2019 7.642 7.700 7.609 7.609 27,589 -0.10(-1.28%)
Mar 19, 2019 7.725 7.823 7.667 7.708 26,178 -0.11(-1.37%)
Mar 18, 2019 7.716 7.823 7.618 7.815 12,445 +0.07(+0.96%)
Mar 15, 2019 7.667 7.741 7.585 7.741 84,878 +0.07(+0.97%)
Mar 14, 2019 7.684 7.684 7.560 7.667 2,703 +0.03(+0.43%)
Mar 13, 2019 7.692 7.692 7.560 7.634 29,644 +0.05(+0.65%)
Mar 12, 2019 7.708 7.722 7.552 7.585 7,152 -0.11(-1.39%)
Mar 11, 2019 7.634 7.708 7.552 7.692 22,277 +0.14(+1.85%)
Mar 08, 2019 7.453 7.648 7.453 7.552 90,586 +0.08(+1.10%)
Mar 07, 2019 7.540 7.663 7.469 7.469 349,080 -0.03(-0.44%)
Mar 06, 2019 7.535 7.535 7.502 7.502 14,205 -0.07(-0.87%)
Mar 05, 2019 7.484 7.568 7.484 7.568 6,320 -0.07(-0.86%)
Mar 04, 2019 7.527 7.634 7.506 7.634 13,818 +0.12(+1.53%)
Mar 01, 2019 7.552 7.589 7.428 7.519 14,085 +0.04(+0.55%)
Feb 28, 2019 7.543 7.572 7.478 7.478 10,532 -0.12(-1.52%)
Feb 27, 2019 7.552 7.614 7.552 7.593 4,468 -0.03(-0.43%)
Feb 26, 2019 7.609 7.684 7.593 7.626 40,264 -0.02(-0.32%)
Feb 25, 2019 7.700 7.733 7.635 7.651 29,524 -0.04(-0.54%)
Feb 22, 2019 7.667 7.700 7.585 7.692 30,964 +0.02(+0.32%)
Feb 21, 2019 7.634 7.741 7.585 7.667 81,468 +0.08(+1.09%)
Feb 20, 2019 7.593 7.716 7.585 7.585 37,689 -0.11(-1.39%)
Feb 19, 2019 7.609 7.700 7.576 7.692 29,234 +0.02(+0.21%)
Feb 15, 2019 7.618 7.700 7.543 7.675 49,300 +0.11(+1.41%)
Feb 14, 2019 7.552 7.618 7.535 7.568 19,698 -0.05(-0.65%)
Feb 13, 2019 7.576 7.659 7.379 7.618 11,319 +0.00(+0.00%)
Feb 12, 2019 7.634 7.659 7.519 7.618 18,941 -0.03(-0.43%)
Feb 11, 2019 7.494 7.651 7.453 7.651 30,862 +0.20(+2.65%)
Feb 08, 2019 7.453 7.519 7.428 7.453 7,042 +0.00(+0.00%)
Feb 07, 2019 7.395 7.626 7.379 7.453 21,664 +0.03(+0.44%)
Feb 06, 2019 7.502 7.502 7.412 7.420 95,806 -0.13(-1.74%)
Feb 05, 2019 7.756 7.756 7.478 7.552 72,369 -0.23(-2.95%)
Feb 04, 2019 7.617 7.945 7.503 7.781 92,357 +0.16(+2.15%)
Feb 01, 2019 7.412 7.617 7.412 7.617 48,592 +0.16(+2.20%)
Jan 31, 2019 7.429 7.519 7.388 7.453 39,169 +0.00(+0.00%)
Jan 30, 2019 7.470 7.552 7.396 7.453 186,074 +0.07(+0.89%)
Jan 29, 2019 7.421 7.494 7.388 7.388 38,459 -0.02(-0.22%)
Jan 28, 2019 7.609 7.609 7.394 7.404 78,548 -0.25(-3.21%)
Jan 25, 2019 7.380 7.666 7.339 7.650 55,795 +0.27(+3.66%)
Jan 24, 2019 7.380 7.380 7.331 7.380 2,861 +0.00(+0.00%)
Jan 23, 2019 7.429 7.429 7.298 7.380 7,542 -0.05(-0.66%)
Jan 22, 2019 7.388 7.576 7.388 7.429 7,453 -0.10(-1.31%)
Jan 18, 2019 7.576 7.658 7.486 7.527 17,214 -0.05(-0.65%)
Jan 17, 2019 7.617 7.691 7.519 7.576 37,069 -0.07(-0.96%)
Jan 16, 2019 7.683 7.691 7.511 7.650 41,222 -0.02(-0.32%)
Jan 15, 2019 7.642 7.699 7.441 7.675 28,237 +0.10(+1.30%)
Jan 14, 2019 7.732 7.732 7.412 7.576 25,404 -0.13(-1.70%)
Jan 11, 2019 7.552 7.855 7.273 7.707 16,238 +0.22(+2.95%)
Jan 10, 2019 7.126 7.576 7.101 7.486 25,440 +0.34(+4.70%)
Jan 09, 2019 7.150 7.347 7.011 7.150 11,559 +0.04(+0.58%)
Jan 08, 2019 7.347 7.347 6.987 7.109 42,470 -0.20(-2.80%)
Jan 07, 2019 7.314 7.429 7.118 7.314 60,858 -0.07(-1.00%)
Jan 04, 2019 7.150 7.478 7.044 7.388 26,005 +0.34(+4.76%)
Jan 03, 2019 7.347 7.445 7.044 7.052 24,421 -0.30(-4.12%)
Jan 02, 2019 7.159 7.421 7.093 7.355 40,491 +0.09(+1.24%)
Dec 31, 2018 7.126 7.388 7.060 7.265 25,761 +0.14(+1.95%)
Dec 28, 2018 7.126 7.126 6.995 7.126 68,004 +0.01(+0.12%)
Dec 27, 2018 6.921 7.126 6.831 7.118 17,161 +0.16(+2.24%)
Dec 26, 2018 6.765 7.126 6.618 6.962 39,809 +0.26(+3.91%)
Dec 24, 2018 6.692 7.019 6.618 6.700 85,708 +0.04(+0.61%)
Dec 21, 2018 6.921 6.991 6.659 6.659 74,963 -0.25(-3.56%)
Dec 20, 2018 6.757 7.093 6.610 6.905 75,357 +0.23(+3.44%)
Dec 19, 2018 7.044 7.191 6.643 6.675 70,923 -0.33(-4.68%)
Dec 18, 2018 7.216 7.281 6.970 7.003 33,907 -0.11(-1.50%)
Dec 17, 2018 7.232 7.322 7.052 7.109 31,436 -0.07(-1.03%)
Dec 14, 2018 7.265 7.388 7.109 7.183 49,569 -0.11(-1.57%)
Dec 13, 2018 7.429 7.617 7.191 7.298 24,951 -0.19(-2.52%)
Dec 12, 2018 7.281 8.101 7.224 7.486 109,143 +0.15(+2.01%)
Dec 11, 2018 7.462 7.585 7.171 7.339 63,499 -0.10(-1.32%)
Dec 10, 2018 7.445 7.601 7.240 7.437 59,918 +0.02(+0.33%)
Dec 07, 2018 7.511 7.691 7.363 7.412 20,145 -0.17(-2.27%)
Dec 06, 2018 7.625 8.019 7.544 7.585 20,160 -0.02(-0.32%)
Dec 04, 2018 8.019 8.101 7.585 7.609 25,517 -0.42(-5.20%)
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.