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

Beazer Homes USA (NY: BZH )

28.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2021 20.87 21.36 20.79 20.92 564,214 +0.20(+0.97%)
Mar 30, 2021 19.84 20.80 19.70 20.72 387,141 +1.03(+5.23%)
Mar 29, 2021 20.90 21.12 19.67 19.69 339,459 -1.27(-6.06%)
Mar 26, 2021 20.26 20.98 20.04 20.96 371,900 +0.97(+4.85%)
Mar 25, 2021 18.92 20.08 18.74 19.99 391,786 +0.73(+3.79%)
Mar 24, 2021 19.67 20.44 19.23 19.26 383,062 -0.10(-0.52%)
Mar 23, 2021 20.05 20.35 19.27 19.36 430,726 -0.94(-4.63%)
Mar 22, 2021 20.64 20.78 19.99 20.30 265,639 -0.14(-0.68%)
Mar 19, 2021 19.76 20.75 19.40 20.44 777,400 +0.60(+3.02%)
Mar 18, 2021 21.44 21.44 19.70 19.84 471,043 -1.94(-8.91%)
Mar 17, 2021 20.49 21.86 20.28 21.78 436,601 +1.13(+5.47%)
Mar 16, 2021 21.15 21.27 20.47 20.65 449,981 -0.49(-2.32%)
Mar 15, 2021 20.73 21.15 20.12 21.14 557,336 +0.61(+2.97%)
Mar 12, 2021 20.84 21.01 20.41 20.53 520,800 -0.69(-3.25%)
Mar 11, 2021 21.57 21.74 21.08 21.22 467,681 -0.11(-0.52%)
Mar 10, 2021 20.60 21.80 20.30 21.33 1,002,051 +1.27(+6.33%)
Mar 09, 2021 19.19 20.68 19.05 20.06 1,727,135 +1.24(+6.59%)
Mar 08, 2021 18.11 19.05 18.10 18.82 447,386 +0.83(+4.61%)
Mar 05, 2021 17.78 18.02 16.13 17.99 545,600 +0.55(+3.15%)
Mar 04, 2021 18.25 18.99 16.91 17.44 689,406 -0.99(-5.37%)
Mar 03, 2021 19.02 19.16 17.86 18.43 640,984 -0.56(-2.95%)
Mar 02, 2021 17.92 19.34 17.68 18.99 1,080,848 +1.14(+6.39%)
Mar 01, 2021 18.14 18.14 17.55 17.85 365,475 +0.18(+1.02%)
Feb 26, 2021 17.55 18.05 17.20 17.67 325,800 +0.35(+2.02%)
Feb 25, 2021 18.41 18.41 17.29 17.32 625,688 -1.10(-5.97%)
Feb 24, 2021 17.64 18.53 17.29 18.42 358,161 +0.50(+2.79%)
Feb 23, 2021 17.77 18.14 17.38 17.92 491,522 -0.24(-1.32%)
Feb 22, 2021 18.38 18.70 18.07 18.16 346,514 -0.38(-2.05%)
Feb 19, 2021 17.97 18.59 17.80 18.54 483,600 +0.76(+4.27%)
Feb 18, 2021 18.18 18.34 17.75 17.78 244,204 -0.55(-3.00%)
Feb 17, 2021 18.20 18.49 17.75 18.33 269,387 +0.08(+0.44%)
Feb 16, 2021 18.69 18.78 17.97 18.25 560,272 -0.40(-2.14%)
Feb 12, 2021 19.09 19.25 18.61 18.65 288,600 -0.64(-3.32%)
Feb 11, 2021 19.35 19.75 18.98 19.29 238,020 +0.14(+0.73%)
Feb 10, 2021 19.35 19.47 18.54 19.15 354,832 -0.14(-0.73%)
Feb 09, 2021 19.78 19.79 19.23 19.29 297,566 -0.56(-2.82%)
Feb 08, 2021 19.45 20.09 19.43 19.85 353,890 +0.58(+3.01%)
Feb 05, 2021 18.60 19.38 18.33 19.27 338,100 +0.94(+5.13%)
Feb 04, 2021 17.94 18.37 17.60 18.33 340,674 +0.48(+2.69%)
Feb 03, 2021 17.87 18.06 17.32 17.85 298,013 +0.10(+0.56%)
Feb 02, 2021 17.37 17.84 16.54 17.75 575,890 +0.69(+4.04%)
Feb 01, 2021 16.88 17.17 16.47 17.06 377,060 +0.44(+2.65%)
Jan 29, 2021 17.85 18.00 16.46 16.62 827,300 -1.62(-8.88%)
Jan 28, 2021 18.48 18.48 17.71 18.24 569,331 -0.27(-1.46%)
Jan 27, 2021 18.62 19.30 18.14 18.51 364,476 -0.54(-2.83%)
Jan 26, 2021 19.99 20.07 18.80 19.05 406,001 -0.77(-3.88%)
Jan 25, 2021 20.39 20.50 19.44 19.82 344,749 -0.25(-1.25%)
Jan 22, 2021 19.10 20.12 18.61 20.07 625,600 +0.77(+3.99%)
Jan 21, 2021 18.30 19.91 18.07 19.30 1,387,672 +0.94(+5.12%)
Jan 20, 2021 15.79 18.54 15.78 18.36 2,342,289 +2.62(+16.65%)
Jan 19, 2021 15.49 15.82 15.36 15.74 225,932 +0.37(+2.41%)
Jan 15, 2021 15.39 15.59 15.25 15.37 208,500 -0.20(-1.28%)
Jan 14, 2021 15.56 15.76 15.26 15.57 213,175 +0.13(+0.84%)
Jan 13, 2021 15.41 15.63 15.18 15.44 232,135 +0.26(+1.71%)
Jan 12, 2021 15.00 15.22 14.65 15.18 287,788 +0.18(+1.20%)
Jan 11, 2021 14.90 15.38 14.62 15.00 464,833 -0.06(-0.40%)
Jan 08, 2021 15.94 15.94 15.01 15.06 302,100 -0.79(-4.98%)
Jan 07, 2021 15.35 15.89 15.34 15.85 345,750 +0.58(+3.80%)
Jan 06, 2021 14.88 15.39 14.61 15.27 453,309 +0.50(+3.39%)
Jan 05, 2021 14.56 15.03 14.28 14.77 411,774 +0.12(+0.82%)
Jan 04, 2021 15.20 15.27 14.33 14.65 429,568 -0.50(-3.30%)
Dec 31, 2020 15.15 15.15 15.15 257,308 -0.26(-1.69%)
Dec 30, 2020 15.59 15.88 15.38 15.41 257,308 -0.18(-1.15%)
Dec 29, 2020 15.86 16.09 15.43 15.59 289,466 -0.32(-2.01%)
Dec 28, 2020 16.30 16.30 15.77 15.91 297,339 -0.28(-1.73%)
Dec 24, 2020 15.84 16.24 15.51 16.19 117,800 +0.36(+2.27%)
Dec 23, 2020 16.24 16.31 15.59 15.83 372,082 -0.35(-2.16%)
Dec 22, 2020 16.03 16.21 15.81 16.18 192,880 +0.11(+0.68%)
Dec 21, 2020 15.53 16.12 15.53 16.07 286,947 +0.06(+0.37%)
Dec 18, 2020 16.07 16.45 15.89 16.01 615,700 +0.01(+0.06%)
Dec 17, 2020 15.25 16.02 15.22 16.00 515,343 +0.91(+6.03%)
Dec 16, 2020 15.29 15.34 14.93 15.09 318,388 -0.05(-0.33%)
Dec 15, 2020 15.06 15.18 14.86 15.14 261,218 +0.24(+1.61%)
Dec 14, 2020 15.21 15.37 14.90 14.90 264,383 -0.01(-0.07%)
Dec 11, 2020 14.81 15.05 14.66 14.91 212,200 -0.11(-0.73%)
Dec 10, 2020 15.06 15.45 14.83 15.02 275,722 -0.10(-0.66%)
Dec 09, 2020 15.55 15.62 15.07 15.12 382,182 -0.18(-1.18%)
Dec 08, 2020 15.17 15.55 14.88 15.30 514,022 -0.16(-1.03%)
Dec 07, 2020 15.00 15.53 14.57 15.46 422,392 +0.44(+2.93%)
Dec 04, 2020 15.52 15.55 15.02 15.02 343,100 -0.41(-2.66%)
Dec 03, 2020 14.45 15.51 14.41 15.43 464,605 +1.16(+8.13%)
Dec 02, 2020 14.36 14.58 14.05 14.27 382,728 -0.30(-2.06%)
Dec 01, 2020 15.03 15.09 14.45 14.57 307,296 -0.24(-1.62%)
Nov 30, 2020 15.52 15.52 14.70 14.81 408,208 -0.64(-4.14%)
Nov 27, 2020 15.61 15.65 15.24 15.45 205,800 -0.08(-0.52%)
Nov 25, 2020 15.35 15.63 14.90 15.53 457,300 +0.43(+2.85%)
Nov 24, 2020 14.79 15.11 14.50 15.10 649,042 +0.50(+3.42%)
Nov 23, 2020 14.25 14.74 13.94 14.60 352,698 +0.54(+3.84%)
Nov 20, 2020 13.90 14.17 13.81 14.06 356,600 +0.11(+0.79%)
Nov 19, 2020 14.18 14.58 13.88 13.95 520,458 -0.08(-0.57%)
Nov 18, 2020 13.95 14.34 13.95 14.03 412,688 +0.17(+1.23%)
Nov 17, 2020 14.00 14.38 13.75 13.86 743,021 -0.21(-1.49%)
Nov 16, 2020 14.57 14.64 13.75 14.07 714,729 -0.18(-1.26%)
Nov 13, 2020 13.98 14.57 12.74 14.25 741,000 +0.52(+3.79%)
Nov 12, 2020 13.53 14.11 13.35 13.73 555,341 -0.07(-0.51%)
Nov 11, 2020 13.65 13.81 13.23 13.80 336,486 +0.27(+2.00%)
Nov 10, 2020 12.89 13.67 12.89 13.53 410,313 +0.86(+6.79%)
Nov 09, 2020 14.10 14.25 12.64 12.67 551,669 -0.74(-5.52%)
Nov 06, 2020 14.15 14.15 13.32 13.41 356,400 -0.78(-5.50%)
Nov 05, 2020 14.27 14.48 13.95 14.19 362,506 +0.13(+0.92%)
Nov 04, 2020 13.16 14.07 13.13 14.06 521,580 +0.90(+6.84%)
Nov 03, 2020 12.82 13.29 12.82 13.16 462,430 +0.57(+4.53%)
Nov 02, 2020 12.41 12.75 12.27 12.59 379,227 +0.41(+3.37%)
Oct 30, 2020 12.54 12.80 12.07 12.18 288,900 -0.57(-4.47%)
Oct 29, 2020 13.05 13.22 12.57 12.75 484,793 -0.35(-2.67%)
Oct 28, 2020 12.86 13.32 12.80 13.10 434,114 -0.15(-1.13%)
Oct 27, 2020 13.14 13.36 12.84 13.25 779,058 +0.05(+0.38%)
Oct 26, 2020 13.35 13.70 12.90 13.20 1,069,596 -0.55(-4.00%)
Oct 23, 2020 13.19 13.77 12.88 13.75 536,300 +0.70(+5.36%)
Oct 22, 2020 13.59 13.62 12.81 13.05 424,246 -0.54(-3.97%)
Oct 21, 2020 14.23 14.25 13.57 13.59 337,380 -0.60(-4.23%)
Oct 20, 2020 14.02 14.42 13.97 14.19 207,355 +0.32(+2.31%)
Oct 19, 2020 14.21 14.52 13.84 13.87 315,301 -0.17(-1.21%)
Oct 16, 2020 14.50 14.68 14.02 14.04 251,300 -0.43(-2.97%)
Oct 15, 2020 13.88 14.49 13.82 14.47 190,374 +0.31(+2.19%)
Oct 14, 2020 14.15 14.31 14.05 14.16 191,189 +0.08(+0.57%)
Oct 13, 2020 13.95 14.27 13.62 14.08 230,021 -0.17(-1.19%)
Oct 12, 2020 14.39 14.55 13.91 14.25 228,427 -0.07(-0.49%)
Oct 09, 2020 14.57 14.63 14.21 14.32 459,600 +0.08(+0.56%)
Oct 08, 2020 13.89 14.28 13.70 14.24 309,977 +0.52(+3.79%)
Oct 07, 2020 13.26 13.74 13.15 13.72 348,374 +0.66(+5.05%)
Oct 06, 2020 13.73 13.73 13.05 13.06 277,836 -0.54(-3.97%)
Oct 05, 2020 14.00 14.07 13.27 13.60 314,241 -0.19(-1.38%)
Oct 02, 2020 13.31 13.85 13.10 13.79 353,600 +0.21(+1.55%)
Oct 01, 2020 13.40 13.61 13.15 13.58 362,642 +0.38(+2.88%)
Sep 30, 2020 13.11 13.36 13.06 13.20 379,135 +0.14(+1.07%)
Sep 29, 2020 13.55 13.60 12.93 13.06 359,846 -0.45(-3.33%)
Sep 28, 2020 12.56 13.56 12.45 13.51 795,401 +1.28(+10.47%)
Sep 25, 2020 12.37 12.62 12.20 12.23 372,300 -0.26(-2.08%)
Sep 24, 2020 11.56 12.65 11.26 12.49 754,823 +0.84(+7.21%)
Sep 23, 2020 12.55 13.27 11.65 11.65 1,023,601 -0.49(-4.04%)
Sep 22, 2020 11.54 12.16 11.46 12.14 387,562 +0.70(+6.12%)
Sep 21, 2020 11.33 11.55 10.96 11.44 480,726 -0.16(-1.38%)
Sep 18, 2020 11.91 12.10 11.41 11.60 573,300 -0.25(-2.11%)
Sep 17, 2020 12.11 12.26 11.82 11.85 300,649 -0.47(-3.81%)
Sep 16, 2020 12.30 12.53 12.09 12.32 483,579 +0.16(+1.32%)
Sep 15, 2020 12.41 12.54 12.13 12.16 278,987 -0.24(-1.94%)
Sep 14, 2020 12.54 12.68 12.27 12.40 314,717 +0.03(+0.24%)
Sep 11, 2020 12.32 12.44 12.12 12.37 327,100 +0.13(+1.06%)
Sep 10, 2020 12.43 12.69 12.20 12.24 292,566 -0.19(-1.53%)
Sep 09, 2020 12.09 12.47 11.95 12.43 246,702 +0.48(+4.02%)
Sep 08, 2020 11.86 12.19 11.67 11.95 405,001 -0.08(-0.67%)
Sep 04, 2020 12.59 12.69 11.57 12.03 948,600 -0.35(-2.83%)
Sep 03, 2020 12.86 12.89 12.28 12.38 472,829 -0.57(-4.40%)
Sep 02, 2020 13.02 13.04 12.52 12.95 421,735 -0.05(-0.38%)
Sep 01, 2020 12.15 13.07 12.06 13.00 479,624 +0.76(+6.21%)
Aug 31, 2020 12.62 12.63 12.04 12.24 576,464 -0.39(-3.09%)
Aug 28, 2020 12.58 12.72 12.53 12.63 303,300 +0.09(+0.72%)
Aug 27, 2020 12.70 12.80 12.48 12.54 472,402 -0.04(-0.32%)
Aug 26, 2020 12.67 12.80 12.52 12.58 409,220 -0.10(-0.79%)
Aug 25, 2020 13.04 13.04 12.32 12.68 327,021 -0.22(-1.71%)
Aug 24, 2020 13.40 13.44 12.63 12.90 686,163 -0.10(-0.77%)
Aug 21, 2020 12.44 13.13 12.32 13.00 948,000 +0.46(+3.67%)
Aug 20, 2020 12.47 12.77 12.29 12.54 762,432 -0.09(-0.71%)
Aug 19, 2020 12.56 12.71 12.27 12.63 404,676 +0.07(+0.56%)
Aug 18, 2020 12.51 12.66 12.23 12.56 914,713 +0.13(+1.05%)
Aug 17, 2020 11.55 12.44 11.54 12.43 721,404 +1.03(+9.04%)
Aug 14, 2020 11.30 11.41 11.06 11.40 367,500 -0.03(-0.26%)
Aug 13, 2020 11.43 11.54 11.29 11.43 251,774 -0.09(-0.78%)
Aug 12, 2020 11.64 11.72 11.26 11.52 367,678 +0.04(+0.35%)
Aug 11, 2020 11.72 11.79 11.42 11.48 457,782 -0.06(-0.52%)
Aug 10, 2020 11.15 12.05 11.09 11.54 637,300 +0.41(+3.68%)
Aug 07, 2020 11.10 11.13 10.75 11.13 447,700 +0.01(+0.09%)
Aug 06, 2020 10.99 11.17 10.84 11.12 497,749 +0.03(+0.27%)
Aug 05, 2020 11.29 11.41 10.99 11.09 494,265 -0.11(-0.98%)
Aug 04, 2020 11.60 11.60 11.05 11.20 574,597 -0.40(-3.45%)
Aug 03, 2020 11.29 11.65 11.16 11.60 708,160 +0.41(+3.66%)
Jul 31, 2020 11.80 11.97 10.73 11.19 981,100 -0.10(-0.89%)
Jul 30, 2020 11.12 11.48 10.83 11.29 655,707 -0.09(-0.79%)
Jul 29, 2020 10.82 11.43 10.82 11.38 360,363 +0.56(+5.18%)
Jul 28, 2020 11.46 11.70 10.80 10.82 403,656 -0.63(-5.50%)
Jul 27, 2020 11.08 11.46 10.95 11.45 408,602 +0.42(+3.81%)
Jul 24, 2020 11.32 11.48 11.00 11.03 451,000 -0.33(-2.90%)
Jul 23, 2020 11.49 12.14 11.07 11.36 714,772 +0.04(+0.35%)
Jul 22, 2020 10.76 11.38 10.76 11.32 438,009 +0.42(+3.85%)
Jul 21, 2020 11.12 11.15 10.80 10.90 236,454 -0.09(-0.82%)
Jul 20, 2020 11.00 11.04 10.72 10.99 225,758 -0.08(-0.72%)
Jul 17, 2020 11.34 11.54 11.00 11.07 348,100 -0.22(-1.95%)
Jul 16, 2020 11.00 11.31 10.88 11.29 358,055 +0.09(+0.80%)
Jul 15, 2020 11.47 11.53 10.77 11.20 481,214 +0.17(+1.54%)
Jul 14, 2020 10.14 11.04 10.14 11.03 793,291 +0.92(+9.10%)
Jul 13, 2020 10.35 10.40 10.07 10.11 574,333 -0.04(-0.39%)
Jul 10, 2020 9.830 10.30 9.750 10.15 279,800 +0.33(+3.36%)
Jul 09, 2020 10.36 10.39 9.790 9.820 387,972 -0.54(-5.21%)
Jul 08, 2020 9.880 10.50 9.880 10.36 602,760 +0.44(+4.44%)
Jul 07, 2020 9.920 10.17 9.850 9.920 312,443 -0.19(-1.88%)
Jul 06, 2020 10.04 10.22 9.850 10.11 569,237 +0.34(+3.48%)
Jul 02, 2020 9.980 10.17 9.680 9.770 336,500 +0.12(+1.24%)
Jul 01, 2020 10.11 10.17 9.640 9.650 502,236 -0.42(-4.17%)
Jun 30, 2020 9.980 10.13 9.750 10.07 271,750 +0.03(+0.30%)
Jun 29, 2020 9.230 10.19 9.190 10.04 412,195 +0.81(+8.78%)
Jun 26, 2020 9.330 9.410 9.080 9.230 510,300 -0.23(-2.43%)
Jun 25, 2020 9.350 9.680 9.230 9.460 469,959 -0.16(-1.66%)
Jun 24, 2020 9.940 10.01 9.120 9.620 499,016 -0.54(-5.31%)
Jun 23, 2020 10.12 10.24 9.840 10.16 351,859 +0.28(+2.83%)
Jun 22, 2020 9.650 9.900 9.420 9.880 280,174 +0.14(+1.44%)
Jun 19, 2020 10.30 10.34 9.620 9.740 519,100 -0.37(-3.66%)
Jun 18, 2020 10.21 10.47 10.03 10.11 324,833 -0.32(-3.07%)
Jun 17, 2020 11.00 11.09 10.34 10.43 414,897 -0.54(-4.92%)
Jun 16, 2020 11.11 11.20 10.56 10.97 516,582 +0.54(+5.18%)
Jun 15, 2020 9.260 10.47 9.220 10.43 453,695 +0.61(+6.21%)
Jun 12, 2020 9.770 10.10 9.440 9.820 452,700 +0.63(+6.86%)
Jun 11, 2020 9.800 10.26 9.180 9.190 504,159 -1.63(-15.06%)
Jun 10, 2020 11.19 11.24 10.63 10.82 410,369 -0.37(-3.31%)
Jun 09, 2020 11.01 11.36 10.80 11.19 452,083 -0.01(-0.09%)
Jun 08, 2020 11.63 11.85 11.16 11.20 623,111 -0.01(-0.09%)
Jun 05, 2020 11.05 11.31 10.63 11.21 933,500 +0.81(+7.79%)
Jun 04, 2020 10.41 10.78 10.21 10.40 383,278 -0.11(-1.05%)
Jun 03, 2020 10.08 10.58 10.02 10.51 321,606 +0.61(+6.16%)
Jun 02, 2020 10.02 10.12 9.750 9.900 359,292 -0.15(-1.49%)
Jun 01, 2020 9.860 10.49 9.790 10.05 515,369 +0.23(+2.34%)
May 29, 2020 9.590 10.21 9.521 9.820 894,200 +0.03(+0.31%)
May 28, 2020 10.94 10.94 9.680 9.790 783,803 -0.83(-7.82%)
May 27, 2020 10.20 10.71 9.900 10.62 544,873 +0.79(+8.04%)
May 26, 2020 9.690 10.02 9.630 9.830 725,283 +0.61(+6.62%)
May 22, 2020 9.220 9.270 8.860 9.220 339,500 +0.09(+0.99%)
May 21, 2020 9.110 9.270 8.656 9.130 657,135 +0.05(+0.55%)
May 20, 2020 9.020 9.240 8.840 9.080 974,998 +0.32(+3.65%)
May 19, 2020 8.140 9.190 8.020 8.760 1,450,193 +0.49(+5.93%)
May 18, 2020 7.390 8.340 7.390 8.270 1,189,546 +1.19(+16.81%)
May 15, 2020 6.830 7.200 6.726 7.080 1,005,100 +0.16(+2.31%)
May 14, 2020 6.480 6.950 6.310 6.920 506,710 +0.24(+3.59%)
May 13, 2020 7.020 7.020 6.290 6.680 968,159 -0.36(-5.11%)
May 12, 2020 7.380 7.460 7.010 7.040 517,494 -0.31(-4.22%)
May 11, 2020 7.300 7.410 6.934 7.350 512,823 -0.08(-1.08%)
May 08, 2020 7.310 7.550 7.220 7.430 721,500 +0.30(+4.21%)
May 07, 2020 7.100 7.240 6.950 7.130 448,868 +0.18(+2.59%)
May 06, 2020 7.110 7.240 6.800 6.950 738,772 -0.12(-1.70%)
May 05, 2020 6.910 7.390 6.910 7.070 1,233,042 +0.23(+3.36%)
May 04, 2020 6.800 7.230 6.650 6.840 455,568 -0.16(-2.29%)
May 01, 2020 6.950 7.340 6.320 7.000 1,192,700 -0.04(-0.57%)
Apr 30, 2020 7.180 7.200 6.850 7.040 814,792 -0.19(-2.63%)
Apr 29, 2020 6.940 7.275 6.660 7.230 934,633 +0.59(+8.89%)
Apr 28, 2020 6.620 6.870 6.460 6.640 1,008,275 +0.35(+5.56%)
Apr 27, 2020 5.850 6.400 5.840 6.290 1,131,432 +0.56(+9.77%)
Apr 24, 2020 5.280 5.730 5.200 5.730 657,800 +0.51(+9.77%)
Apr 23, 2020 5.020 5.330 4.930 5.220 787,552 +0.26(+5.24%)
Apr 22, 2020 5.310 5.350 4.930 4.960 684,701 -0.19(-3.69%)
Apr 21, 2020 5.070 5.190 4.910 5.150 599,226 -0.04(-0.77%)
Apr 20, 2020 5.130 5.460 5.070 5.190 993,281 -0.29(-5.29%)
Apr 17, 2020 5.460 5.750 5.340 5.480 683,400 +0.28(+5.38%)
Apr 16, 2020 5.190 5.300 4.970 5.200 581,794 +0.06(+1.17%)
Apr 15, 2020 5.200 5.350 4.960 5.140 833,007 -0.37(-6.72%)
Apr 14, 2020 5.640 5.965 5.455 5.510 644,183 +0.03(+0.55%)
Apr 13, 2020 6.240 6.270 5.380 5.480 793,439 -0.70(-11.33%)
Apr 09, 2020 5.460 6.520 5.460 6.180 1,769,800 +0.80(+14.87%)
Apr 08, 2020 4.750 5.500 4.750 5.380 1,661,104 +0.75(+16.20%)
Apr 07, 2020 5.560 5.860 4.410 4.630 2,250,730 -0.62(-11.81%)
Apr 06, 2020 5.150 5.760 5.150 5.250 1,260,026 +0.35(+7.14%)
Apr 03, 2020 5.260 5.260 4.570 4.900 1,161,400 -0.11(-2.20%)
Apr 02, 2020 5.410 5.790 4.900 5.010 468,889 -0.43(-7.90%)
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.