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

Aris Water Solutions Inc Cl A (NY: ARIS )

15.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Dec 29, 2023 8.610 8.630 8.263 8.332 215,084 -0.27(-3.12%)
Dec 28, 2023 8.461 8.620 8.322 8.600 450,508 +0.12(+1.41%)
Dec 27, 2023 8.461 8.531 8.342 8.481 274,615 +0.02(+0.23%)
Dec 26, 2023 8.431 8.531 8.392 8.461 230,556 +0.15(+1.79%)
Dec 22, 2023 8.421 8.685 8.302 8.312 243,504 +0.04(+0.48%)
Dec 21, 2023 8.243 8.501 8.074 8.273 415,688 +0.12(+1.46%)
Dec 20, 2023 8.253 8.600 8.124 8.153 263,680 -0.16(-1.91%)
Dec 19, 2023 7.875 8.382 7.875 8.312 242,114 +0.43(+5.42%)
Dec 18, 2023 7.915 8.044 7.796 7.885 177,199 +0.06(+0.76%)
Dec 15, 2023 8.292 8.382 7.806 7.826 501,825 -0.43(-5.17%)
Dec 14, 2023 8.173 8.570 8.133 8.253 439,073 +0.32(+4.00%)
Dec 13, 2023 7.399 7.935 7.250 7.935 788,217 +0.70(+9.60%)
Dec 12, 2023 7.557 7.557 7.170 7.240 276,844 -0.31(-4.08%)
Dec 11, 2023 7.577 7.637 7.470 7.548 214,281 -0.10(-1.30%)
Dec 08, 2023 7.548 7.756 7.478 7.647 158,452 +0.07(+0.92%)
Dec 07, 2023 7.677 7.714 7.478 7.577 169,525 -0.08(-1.04%)
Dec 06, 2023 7.736 7.994 7.587 7.657 278,599 +0.01(+0.13%)
Dec 05, 2023 8.089 8.147 7.598 7.647 316,616 -0.46(-5.69%)
Dec 04, 2023 8.206 8.413 7.902 8.108 412,516 -0.14(-1.67%)
Dec 01, 2023 7.932 8.314 7.902 8.246 276,409 +0.31(+3.96%)
Nov 30, 2023 8.010 8.098 7.897 7.932 166,874 -0.06(-0.74%)
Nov 29, 2023 7.951 8.089 7.873 7.990 209,626 +0.09(+1.12%)
Nov 28, 2023 7.892 7.941 7.755 7.902 164,247 -0.01(-0.12%)
Nov 27, 2023 8.138 8.147 7.853 7.912 175,695 -0.26(-3.12%)
Nov 24, 2023 7.932 8.197 7.922 8.167 116,119 +0.27(+3.48%)
Nov 22, 2023 7.774 7.922 7.657 7.892 191,059 +0.12(+1.52%)
Nov 21, 2023 8.039 8.098 7.755 7.774 254,117 -0.24(-2.94%)
Nov 20, 2023 8.167 8.246 7.990 8.010 349,362 -0.11(-1.33%)
Nov 17, 2023 8.206 8.246 7.990 8.118 367,035 +0.04(+0.49%)
Nov 16, 2023 8.422 8.491 8.000 8.079 312,067 -0.33(-3.97%)
Nov 15, 2023 8.756 8.962 8.344 8.413 448,001 -0.32(-3.71%)
Nov 14, 2023 8.786 8.943 8.530 8.736 353,967 +0.24(+2.77%)
Nov 13, 2023 8.609 8.727 8.452 8.501 176,793 -0.21(-2.37%)
Nov 10, 2023 8.265 8.707 8.246 8.707 341,485 +0.44(+5.34%)
Nov 09, 2023 8.540 8.579 8.241 8.265 245,325 -0.16(-1.86%)
Nov 08, 2023 8.638 8.673 8.236 8.422 267,273 -0.23(-2.61%)
Nov 07, 2023 9.109 9.149 8.599 8.648 312,128 -0.54(-5.88%)
Nov 06, 2023 9.424 9.424 9.100 9.188 273,726 -0.22(-2.30%)
Nov 03, 2023 9.100 9.816 9.021 9.404 540,298 +0.48(+5.39%)
Nov 02, 2023 8.501 9.060 8.305 8.923 686,835 +0.81(+10.05%)
Nov 01, 2023 8.138 8.314 7.932 8.108 277,935 -0.09(-1.08%)
Oct 31, 2023 7.892 8.354 7.882 8.197 190,312 +0.27(+3.47%)
Oct 30, 2023 8.118 8.143 7.706 7.922 282,277 -0.17(-2.06%)
Oct 27, 2023 7.853 8.147 7.691 8.089 249,828 +0.24(+3.00%)
Oct 26, 2023 7.932 8.089 7.686 7.853 296,520 -0.15(-1.84%)
Oct 25, 2023 8.000 8.147 7.961 8.000 216,682 -0.06(-0.73%)
Oct 24, 2023 8.197 8.265 7.941 8.059 361,640 -0.09(-1.08%)
Oct 23, 2023 8.098 8.462 8.049 8.147 489,376 -0.04(-0.48%)
Oct 20, 2023 8.638 8.717 8.167 8.187 799,060 -0.47(-5.44%)
Oct 19, 2023 8.992 9.208 8.648 8.658 357,976 -0.41(-4.55%)
Oct 18, 2023 9.237 9.335 8.835 9.070 354,554 -0.21(-2.22%)
Oct 17, 2023 9.217 9.502 9.198 9.276 237,108 +0.02(+0.21%)
Oct 16, 2023 9.080 9.291 8.913 9.257 379,736 +0.32(+3.63%)
Oct 13, 2023 9.875 9.973 8.491 8.933 867,737 -0.85(-8.73%)
Oct 12, 2023 9.934 9.934 9.561 9.787 218,873 -0.12(-1.19%)
Oct 11, 2023 9.944 10.16 9.875 9.905 155,231 -0.08(-0.79%)
Oct 10, 2023 9.993 10.18 9.807 9.983 241,475 +0.10(+0.99%)
Oct 09, 2023 9.934 10.13 9.787 9.885 195,650 +0.06(+0.60%)
Oct 06, 2023 9.865 10.13 9.797 9.826 301,785 +0.12(+1.21%)
Oct 05, 2023 9.728 9.865 9.561 9.708 242,873 -0.10(-1.00%)
Oct 04, 2023 9.551 9.846 9.399 9.806 216,675 +0.23(+2.36%)
Oct 03, 2023 9.453 9.679 9.374 9.581 206,152 +0.07(+0.72%)
Oct 02, 2023 9.757 9.816 9.394 9.512 173,398 -0.28(-2.91%)
Sep 29, 2023 9.993 9.993 9.787 9.797 178,273 -0.13(-1.29%)
Sep 28, 2023 9.757 10.33 9.689 9.924 249,492 +0.16(+1.61%)
Sep 27, 2023 9.777 9.929 9.748 9.767 154,633 +0.08(+0.81%)
Sep 26, 2023 10.08 10.17 9.689 9.689 168,240 -0.51(-5.01%)
Sep 25, 2023 9.963 10.22 10.08 10.20 126,871 +0.22(+2.16%)
Sep 22, 2023 9.973 10.09 9.907 9.983 107,709 +0.05(+0.49%)
Sep 21, 2023 10.19 10.19 9.905 9.934 78,614 -0.28(-2.79%)
Sep 20, 2023 10.32 10.49 10.21 10.22 94,798 -0.10(-0.95%)
Sep 19, 2023 10.73 10.77 10.30 10.32 118,960 -0.35(-3.31%)
Sep 18, 2023 10.76 10.85 10.57 10.67 188,471 +0.05(+0.46%)
Sep 15, 2023 10.66 10.80 10.52 10.62 460,383 -0.07(-0.64%)
Sep 14, 2023 10.20 10.83 10.16 10.69 289,868 +0.69(+6.87%)
Sep 13, 2023 10.36 10.40 9.914 10.00 372,166 +0.22(+2.21%)
Sep 12, 2023 9.563 9.884 9.563 9.787 211,385 +0.20(+2.13%)
Sep 11, 2023 9.660 9.660 9.495 9.582 147,802 +0.00(+0.00%)
Sep 08, 2023 9.680 9.758 9.505 9.582 116,198 -0.07(-0.71%)
Sep 07, 2023 9.709 9.767 9.441 9.651 256,008 -0.10(-1.00%)
Sep 06, 2023 9.972 10.00 9.652 9.748 181,559 -0.23(-2.34%)
Sep 05, 2023 10.20 10.24 9.952 9.981 142,055 -0.18(-1.82%)
Sep 01, 2023 10.08 10.30 10.04 10.17 272,489 +0.20(+2.05%)
Aug 31, 2023 10.33 10.36 9.923 9.962 142,270 -0.37(-3.58%)
Aug 30, 2023 10.37 10.43 10.26 10.33 120,731 -0.04(-0.38%)
Aug 29, 2023 10.35 10.39 10.24 10.37 115,796 +0.05(+0.47%)
Aug 28, 2023 10.39 10.57 10.30 10.32 108,552 -0.04(-0.38%)
Aug 25, 2023 10.31 10.48 10.23 10.36 220,560 +0.05(+0.47%)
Aug 24, 2023 10.28 10.40 10.22 10.31 129,546 -0.03(-0.28%)
Aug 23, 2023 10.70 10.75 10.34 10.34 152,474 -0.31(-2.92%)
Aug 22, 2023 10.94 11.02 10.53 10.65 105,746 -0.28(-2.58%)
Aug 21, 2023 11.34 11.34 10.93 10.93 99,737 -0.36(-3.19%)
Aug 18, 2023 10.99 11.38 10.99 11.29 129,096 +0.23(+2.11%)
Aug 17, 2023 10.88 11.16 10.67 11.06 273,322 +0.22(+2.06%)
Aug 16, 2023 11.08 11.27 10.81 10.84 142,807 -0.22(-2.02%)
Aug 15, 2023 11.13 11.26 10.96 11.06 223,539 -0.22(-1.98%)
Aug 14, 2023 11.00 11.62 10.92 11.29 242,714 +0.26(+2.38%)
Aug 11, 2023 10.97 11.07 10.91 11.02 266,892 -0.02(-0.18%)
Aug 10, 2023 11.33 11.40 11.00 11.04 191,564 -0.26(-2.32%)
Aug 09, 2023 10.95 11.35 10.95 11.30 180,739 +0.41(+3.75%)
Aug 08, 2023 10.97 11.15 10.62 10.90 220,466 -0.37(-3.28%)
Aug 07, 2023 11.42 11.52 11.09 11.27 250,872 -0.06(-0.52%)
Aug 04, 2023 10.72 11.64 10.72 11.32 838,972 +0.61(+5.72%)
Aug 03, 2023 11.50 12.57 10.64 10.71 399,036 +0.25(+2.42%)
Aug 02, 2023 10.57 10.74 10.36 10.46 101,688 -0.18(-1.74%)
Aug 01, 2023 10.62 10.83 10.45 10.64 127,471 +0.01(+0.09%)
Jul 31, 2023 10.51 10.75 10.51 10.63 101,842 +0.17(+1.58%)
Jul 28, 2023 10.48 10.66 10.41 10.47 103,919 +0.15(+1.41%)
Jul 27, 2023 10.70 10.70 10.26 10.32 124,439 -0.28(-2.66%)
Jul 26, 2023 10.63 10.69 10.47 10.60 127,560 -0.11(-1.00%)
Jul 25, 2023 10.55 10.73 10.34 10.71 146,059 +0.13(+1.20%)
Jul 24, 2023 10.45 10.74 10.24 10.58 272,240 +0.11(+1.02%)
Jul 21, 2023 10.91 11.00 10.41 10.48 566,938 -0.36(-3.32%)
Jul 20, 2023 10.09 10.84 10.08 10.84 216,370 +0.80(+7.95%)
Jul 19, 2023 10.34 10.51 9.947 10.04 464,878 -0.27(-2.64%)
Jul 18, 2023 9.641 10.36 9.641 10.31 145,123 +0.68(+7.07%)
Jul 17, 2023 9.544 10.15 9.544 9.631 266,328 +0.09(+0.92%)
Jul 14, 2023 10.47 10.47 9.534 9.544 196,628 -1.01(-9.59%)
Jul 13, 2023 10.44 10.94 10.39 10.56 229,681 +0.14(+1.31%)
Jul 12, 2023 10.52 10.52 10.24 10.42 142,321 +0.00(+0.00%)
Jul 11, 2023 10.34 10.61 10.18 10.42 485,594 +0.10(+0.94%)
Jul 10, 2023 10.17 10.46 10.08 10.32 167,143 +0.16(+1.53%)
Jul 07, 2023 9.680 10.35 9.680 10.17 277,867 +0.47(+4.81%)
Jul 06, 2023 9.797 9.869 9.106 9.699 363,218 -0.26(-2.64%)
Jul 05, 2023 10.23 10.23 9.913 9.962 154,343 -0.27(-2.66%)
Jul 03, 2023 9.952 10.29 9.933 10.23 136,164 +0.19(+1.94%)
Jun 30, 2023 10.42 10.42 9.904 10.04 179,249 -0.26(-2.55%)
Jun 29, 2023 10.05 10.48 9.962 10.30 258,841 +0.35(+3.52%)
Jun 28, 2023 9.300 9.972 9.242 9.952 207,490 +0.64(+6.90%)
Jun 27, 2023 9.203 9.325 8.950 9.310 194,821 +0.14(+1.48%)
Jun 26, 2023 8.940 9.281 8.872 9.174 212,071 +0.22(+2.50%)
Jun 23, 2023 8.902 9.116 8.853 8.950 1,969,773 -0.16(-1.71%)
Jun 22, 2023 9.320 9.368 9.009 9.106 155,103 -0.26(-2.80%)
Jun 21, 2023 9.174 9.534 9.067 9.368 195,721 +0.12(+1.26%)
Jun 20, 2023 9.193 9.291 8.940 9.252 236,052 -0.08(-0.83%)
Jun 16, 2023 9.232 9.398 8.863 9.330 551,757 +0.19(+2.13%)
Jun 15, 2023 8.717 9.242 8.610 9.135 375,389 +0.31(+3.53%)
Jun 14, 2023 9.267 9.296 8.804 8.824 189,691 -0.37(-3.98%)
Jun 13, 2023 9.267 9.474 9.151 9.190 199,119 -0.01(-0.10%)
Jun 12, 2023 8.910 9.199 8.800 9.199 245,402 +0.32(+3.58%)
Jun 09, 2023 9.084 9.084 8.833 8.881 161,179 -0.20(-2.23%)
Jun 08, 2023 9.498 9.573 9.026 9.084 211,410 -0.45(-4.75%)
Jun 07, 2023 9.170 9.575 9.132 9.537 270,602 +0.45(+4.98%)
Jun 06, 2023 8.756 9.122 8.670 9.084 361,223 +0.25(+2.84%)
Jun 05, 2023 8.853 8.941 8.751 8.833 145,191 +0.04(+0.44%)
Jun 02, 2023 9.016 9.110 8.727 8.795 365,418 -0.03(-0.33%)
Jun 01, 2023 8.881 9.151 8.804 8.824 239,409 -0.03(-0.33%)
May 31, 2023 8.930 8.934 8.535 8.853 137,829 -0.10(-1.08%)
May 30, 2023 9.315 9.392 8.737 8.949 141,331 -0.33(-3.53%)
May 26, 2023 9.074 9.276 9.036 9.276 126,322 +0.19(+2.12%)
May 25, 2023 9.209 9.209 8.910 9.084 152,046 -0.17(-1.87%)
May 24, 2023 9.248 9.479 9.223 9.257 217,439 -0.09(-0.93%)
May 23, 2023 9.248 9.585 9.248 9.344 263,074 +0.09(+0.94%)
May 22, 2023 9.103 9.411 9.050 9.257 177,224 +0.21(+2.34%)
May 19, 2023 9.209 9.276 8.930 9.045 138,242 +0.01(+0.11%)
May 18, 2023 8.766 9.055 8.631 9.036 142,982 +0.19(+2.18%)
May 17, 2023 8.641 8.954 8.636 8.843 175,206 +0.30(+3.49%)
May 16, 2023 8.785 8.906 8.515 8.544 172,709 -0.37(-4.11%)
May 15, 2023 8.708 9.142 8.698 8.910 229,243 +0.15(+1.76%)
May 12, 2023 8.621 8.949 8.621 8.756 175,229 +0.17(+2.02%)
May 11, 2023 8.564 8.756 8.409 8.583 174,703 -0.13(-1.44%)
May 10, 2023 8.968 9.142 8.641 8.708 335,633 -0.04(-0.44%)
May 09, 2023 7.822 9.248 7.822 8.747 1,066,849 +1.80(+25.94%)
May 08, 2023 6.743 7.157 6.656 6.945 239,156 +0.35(+5.26%)
May 05, 2023 6.810 6.887 6.570 6.598 365,898 +0.00(+0.00%)
May 04, 2023 6.936 6.936 6.541 6.598 271,768 -0.38(-5.39%)
May 03, 2023 7.022 7.109 6.782 6.974 178,093 +0.01(+0.14%)
May 02, 2023 7.167 7.167 6.820 6.965 166,575 -0.25(-3.47%)
May 01, 2023 6.993 7.244 6.897 7.215 183,846 +0.21(+3.03%)
Apr 28, 2023 6.974 7.244 6.878 7.003 169,679 +0.01(+0.14%)
Apr 27, 2023 6.608 6.993 6.531 6.993 194,332 +0.43(+6.61%)
Apr 26, 2023 6.502 6.714 6.446 6.560 171,929 +0.01(+0.15%)
Apr 25, 2023 6.801 6.801 6.488 6.550 167,391 -0.35(-5.03%)
Apr 24, 2023 6.801 6.936 6.709 6.897 121,338 +0.09(+1.27%)
Apr 21, 2023 6.955 6.955 6.704 6.810 309,025 -0.23(-3.28%)
Apr 20, 2023 7.321 7.321 6.974 7.042 175,106 -0.34(-4.57%)
Apr 19, 2023 7.417 7.465 7.080 7.379 181,028 +0.01(+0.13%)
Apr 18, 2023 7.774 7.966 7.302 7.369 243,894 -0.54(-6.82%)
Apr 17, 2023 7.620 7.957 7.620 7.909 243,557 +0.32(+4.19%)
Apr 14, 2023 7.581 7.706 7.494 7.591 212,803 +0.03(+0.38%)
Apr 13, 2023 7.658 7.687 7.465 7.562 163,095 -0.11(-1.38%)
Apr 12, 2023 7.803 7.812 7.562 7.668 228,801 -0.04(-0.50%)
Apr 11, 2023 7.745 7.745 7.523 7.706 488,372 +0.05(+0.63%)
Apr 10, 2023 7.706 7.933 7.644 7.658 227,065 -0.07(-0.87%)
Apr 06, 2023 7.398 7.899 7.292 7.726 303,877 +0.34(+4.56%)
Apr 05, 2023 7.176 7.398 7.099 7.388 396,599 +0.16(+2.27%)
Apr 04, 2023 7.687 7.687 7.167 7.225 530,007 -0.43(-5.66%)
Apr 03, 2023 7.639 7.851 7.485 7.658 338,137 +0.15(+2.05%)
Mar 31, 2023 7.639 7.677 7.422 7.504 270,096 -0.07(-0.89%)
Mar 30, 2023 7.620 7.668 7.408 7.571 334,516 +0.08(+1.03%)
Mar 29, 2023 7.735 7.814 7.384 7.494 225,398 -0.15(-2.02%)
Mar 28, 2023 7.764 7.923 7.533 7.648 250,553 -0.18(-2.34%)
Mar 27, 2023 7.870 7.927 7.793 7.831 163,095 +0.13(+1.63%)
Mar 24, 2023 7.571 7.735 7.229 7.706 300,879 +0.04(+0.50%)
Mar 23, 2023 7.793 8.076 7.600 7.668 356,029 -0.06(-0.75%)
Mar 22, 2023 8.371 8.405 7.716 7.726 274,971 -0.66(-7.82%)
Mar 21, 2023 8.207 8.737 8.125 8.381 224,483 +0.44(+5.58%)
Mar 20, 2023 8.015 8.283 7.822 7.937 313,986 -0.04(-0.48%)
Mar 17, 2023 8.178 8.371 7.976 7.976 418,671 -0.31(-3.72%)
Mar 16, 2023 8.198 8.515 7.827 8.284 438,159 +0.09(+1.06%)
Mar 15, 2023 8.655 8.655 7.940 8.198 420,860 -0.92(-10.04%)
Mar 14, 2023 9.408 9.532 8.931 9.113 293,727 -0.05(-0.52%)
Mar 13, 2023 9.132 9.570 8.855 9.160 356,671 -0.27(-2.83%)
Mar 10, 2023 9.923 9.932 9.246 9.427 513,797 -0.51(-5.18%)
Mar 09, 2023 10.40 10.50 9.837 9.942 340,373 -0.49(-4.66%)
Mar 08, 2023 10.50 10.92 10.25 10.43 563,263 -0.25(-2.32%)
Mar 07, 2023 11.61 11.61 9.565 10.68 2,277,402 -1.94(-15.41%)
Mar 06, 2023 13.32 13.51 12.47 12.62 340,202 -0.51(-3.85%)
Mar 03, 2023 13.08 13.31 13.03 13.13 200,204 -0.14(-1.08%)
Mar 02, 2023 12.84 13.35 12.82 13.27 114,869 +0.32(+2.50%)
Mar 01, 2023 13.39 13.62 12.69 12.94 183,320 -0.55(-4.10%)
Feb 28, 2023 13.36 13.95 13.36 13.50 179,720 +0.17(+1.29%)
Feb 27, 2023 12.99 13.37 12.94 13.33 103,039 +0.49(+3.79%)
Feb 24, 2023 12.90 12.96 12.49 12.84 147,889 -0.28(-2.11%)
Feb 23, 2023 13.24 13.27 13.00 13.12 135,577 +0.07(+0.51%)
Feb 22, 2023 13.02 13.15 12.49 13.05 179,626 +0.07(+0.51%)
Feb 21, 2023 13.22 13.55 12.90 12.98 143,938 -0.40(-2.99%)
Feb 17, 2023 13.81 13.81 13.36 13.38 92,177 -0.41(-2.97%)
Feb 16, 2023 13.87 14.14 13.73 13.79 99,952 -0.24(-1.70%)
Feb 15, 2023 13.74 14.03 13.73 14.03 148,306 +0.06(+0.41%)
Feb 14, 2023 13.54 14.09 13.40 13.97 157,885 +0.30(+2.16%)
Feb 13, 2023 13.66 14.00 13.52 13.68 124,204 +0.06(+0.42%)
Feb 10, 2023 13.17 13.80 13.01 13.62 187,150 +0.51(+3.85%)
Feb 09, 2023 13.31 13.31 12.70 13.12 448,255 -0.13(-1.01%)
Feb 08, 2023 13.52 13.60 13.00 13.25 372,753 -0.29(-2.11%)
Feb 07, 2023 13.54 13.77 13.22 13.54 193,291 -0.06(-0.42%)
Feb 06, 2023 13.38 14.19 13.36 13.59 388,263 -0.01(-0.07%)
Feb 03, 2023 12.19 13.68 11.92 13.60 729,676 +0.55(+4.24%)
Feb 02, 2023 14.24 14.25 11.86 13.05 893,380 -1.43(-9.87%)
Feb 01, 2023 14.77 14.77 14.12 14.48 215,288 -0.29(-1.94%)
Jan 31, 2023 14.84 15.01 14.52 14.77 229,596 +0.10(+0.65%)
Jan 30, 2023 14.59 14.87 14.42 14.67 191,747 -0.10(-0.71%)
Jan 27, 2023 15.20 15.20 14.75 14.77 102,174 -0.45(-2.94%)
Jan 26, 2023 15.42 15.42 14.88 15.22 210,420 -0.08(-0.50%)
Jan 25, 2023 15.39 15.66 15.13 15.30 105,763 -0.29(-1.84%)
Jan 24, 2023 15.94 16.07 15.18 15.58 226,172 -0.18(-1.15%)
Jan 23, 2023 15.47 15.97 15.29 15.77 286,996 +0.32(+2.10%)
Jan 20, 2023 14.77 15.44 14.63 15.44 514,211 +0.74(+5.06%)
Jan 19, 2023 14.41 14.76 14.26 14.70 261,246 +0.11(+0.78%)
Jan 18, 2023 15.08 15.38 14.57 14.58 166,657 -0.38(-2.55%)
Jan 17, 2023 14.68 14.99 14.50 14.97 171,060 +0.46(+3.15%)
Jan 13, 2023 14.94 15.10 14.47 14.51 235,302 -0.60(-3.97%)
Jan 12, 2023 15.38 15.53 15.06 15.11 343,131 -0.19(-1.25%)
Jan 11, 2023 14.72 15.32 14.60 15.30 310,619 +0.66(+4.49%)
Jan 10, 2023 14.20 14.68 14.04 14.64 139,087 +0.39(+2.74%)
Jan 09, 2023 14.45 14.62 14.05 14.25 139,019 +0.05(+0.34%)
Jan 06, 2023 13.75 14.22 13.53 14.20 156,055 +0.70(+5.15%)
Jan 05, 2023 13.54 13.68 13.24 13.51 102,575 -0.02(-0.14%)
Jan 04, 2023 13.81 13.94 13.17 13.53 148,116 -0.30(-2.14%)
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.