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

Banco Santander Brasil S.A. ADR (NY: BSBR )

5.420 -0.010 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Apr 28, 2023 5.042 5.127 4.999 5.108 515,926 +0.04(+0.74%)
Apr 27, 2023 4.994 5.079 4.994 5.070 817,949 +0.10(+2.09%)
Apr 26, 2023 5.023 5.032 4.928 4.966 1,300,716 -0.06(-1.13%)
Apr 25, 2023 4.957 5.051 4.919 5.023 771,962 +0.11(+2.33%)
Apr 24, 2023 4.862 4.946 4.853 4.908 985,243 -0.01(-0.19%)
Apr 21, 2023 4.936 4.983 4.876 4.918 405,638 -0.05(-0.94%)
Apr 20, 2023 4.918 4.983 4.907 4.964 847,812 +0.05(+0.95%)
Apr 19, 2023 4.992 4.992 4.918 4.918 617,072 -0.13(-2.58%)
Apr 18, 2023 5.104 5.132 5.011 5.048 727,509 -0.12(-2.34%)
Apr 17, 2023 5.224 5.224 5.104 5.169 631,836 -0.07(-1.42%)
Apr 14, 2023 5.159 5.266 5.136 5.243 809,064 +0.03(+0.53%)
Apr 13, 2023 5.159 5.280 5.150 5.215 897,131 +0.04(+0.72%)
Apr 12, 2023 5.113 5.248 5.113 5.178 1,040,153 +0.07(+1.46%)
Apr 11, 2023 4.992 5.104 4.983 5.104 1,160,971 +0.25(+5.17%)
Apr 10, 2023 4.788 4.862 4.778 4.853 798,612 +0.03(+0.58%)
Apr 06, 2023 4.853 4.853 4.788 4.825 574,353 -0.02(-0.38%)
Apr 05, 2023 4.862 4.946 4.834 4.843 753,462 -0.04(-0.76%)
Apr 04, 2023 4.890 4.927 4.848 4.881 611,322 +0.03(+0.57%)
Apr 03, 2023 4.881 4.913 4.825 4.853 723,752 -0.08(-1.69%)
Mar 31, 2023 4.927 4.973 4.881 4.936 833,200 +0.01(+0.19%)
Mar 30, 2023 4.843 4.927 4.778 4.927 812,090 +0.20(+4.13%)
Mar 29, 2023 4.713 4.760 4.639 4.732 1,240,912 +0.03(+0.59%)
Mar 28, 2023 4.722 4.783 4.690 4.704 1,212,813 +0.02(+0.40%)
Mar 27, 2023 4.630 4.713 4.625 4.685 1,213,851 +0.08(+1.82%)
Mar 24, 2023 4.453 4.602 4.425 4.602 916,168 +0.12(+2.70%)
Mar 23, 2023 4.611 4.653 4.425 4.481 2,277,842 -0.10(-2.23%)
Mar 22, 2023 4.630 4.699 4.574 4.583 1,102,346 -0.05(-1.00%)
Mar 21, 2023 4.602 4.690 4.602 4.630 1,198,415 +0.13(+2.89%)
Mar 20, 2023 4.611 4.611 4.490 4.499 1,998,232 -0.03(-0.62%)
Mar 17, 2023 4.630 4.657 4.499 4.527 13,763,390 -0.21(-4.51%)
Mar 16, 2023 4.648 4.804 4.555 4.741 2,942,780 +0.08(+1.80%)
Mar 15, 2023 4.620 4.657 4.471 4.657 3,137,895 -0.02(-0.40%)
Mar 14, 2023 4.685 4.746 4.625 4.676 2,969,712 +0.07(+1.41%)
Mar 13, 2023 4.648 4.713 4.602 4.611 3,427,706 -0.15(-3.13%)
Mar 10, 2023 4.825 4.890 4.736 4.760 1,498,133 -0.17(-3.40%)
Mar 09, 2023 5.020 5.049 4.908 4.927 1,259,148 -0.12(-2.39%)
Mar 08, 2023 5.020 5.118 5.001 5.048 1,259,363 +0.12(+2.45%)
Mar 07, 2023 4.899 4.936 4.792 4.927 1,412,913 +0.00(+0.00%)
Mar 06, 2023 4.843 4.946 4.797 4.927 1,898,743 +0.08(+1.73%)
Mar 03, 2023 4.853 4.881 4.825 4.843 1,047,966 -0.03(-0.57%)
Mar 02, 2023 4.927 4.941 4.862 4.871 715,936 -0.18(-3.50%)
Mar 01, 2023 5.029 5.048 4.946 5.048 1,003,316 -0.03(-0.55%)
Feb 28, 2023 5.178 5.178 5.057 5.076 925,164 -0.08(-1.62%)
Feb 27, 2023 5.299 5.308 5.136 5.159 1,360,018 -0.10(-1.94%)
Feb 24, 2023 5.299 5.299 5.197 5.262 1,141,135 -0.24(-4.39%)
Feb 23, 2023 5.457 5.517 5.383 5.503 3,172,371 +0.20(+3.68%)
Feb 22, 2023 5.317 5.373 5.243 5.308 1,964,358 -0.01(-0.17%)
Feb 21, 2023 5.401 5.401 5.271 5.317 1,208,662 -0.09(-1.72%)
Feb 17, 2023 5.345 5.466 5.302 5.410 1,725,282 +0.07(+1.22%)
Feb 16, 2023 5.206 5.355 5.178 5.345 1,715,736 +0.00(+0.00%)
Feb 15, 2023 5.215 5.355 5.090 5.345 2,726,859 +0.07(+1.23%)
Feb 14, 2023 5.122 5.280 5.066 5.280 3,752,477 +0.09(+1.79%)
Feb 13, 2023 5.104 5.197 5.085 5.187 1,033,832 +0.07(+1.27%)
Feb 10, 2023 5.011 5.122 5.011 5.122 1,835,490 +0.11(+2.23%)
Feb 09, 2023 5.178 5.178 5.011 5.011 1,317,194 -0.17(-3.23%)
Feb 08, 2023 4.946 5.178 4.899 5.178 2,342,030 +0.26(+5.29%)
Feb 07, 2023 4.973 5.020 4.881 4.918 1,892,776 -0.05(-0.94%)
Feb 06, 2023 4.834 4.964 4.815 4.964 1,454,402 +0.07(+1.52%)
Feb 03, 2023 4.908 4.936 4.848 4.890 1,792,934 -0.11(-2.23%)
Feb 02, 2023 5.169 5.178 4.983 5.001 2,980,910 +0.01(+0.19%)
Feb 01, 2023 5.234 5.252 4.987 4.992 3,411,726 -0.29(-5.46%)
Jan 31, 2023 5.271 5.345 5.243 5.280 1,197,750 +0.14(+2.71%)
Jan 30, 2023 5.187 5.215 5.136 5.141 693,144 -0.04(-0.72%)
Jan 27, 2023 5.187 5.206 5.127 5.178 1,538,969 -0.07(-1.28%)
Jan 26, 2023 5.190 5.254 5.154 5.245 1,044,052 +0.09(+1.78%)
Jan 25, 2023 5.089 5.186 5.071 5.154 590,952 +0.09(+1.81%)
Jan 24, 2023 5.071 5.085 5.016 5.062 1,711,866 +0.13(+2.60%)
Jan 23, 2023 4.943 5.053 4.902 4.934 2,724,886 -0.21(-4.09%)
Jan 20, 2023 5.117 5.144 5.089 5.144 1,379,931 -0.03(-0.53%)
Jan 19, 2023 5.135 5.190 5.076 5.172 791,400 -0.02(-0.35%)
Jan 18, 2023 5.282 5.327 5.163 5.190 1,127,599 +0.00(+0.00%)
Jan 17, 2023 5.199 5.240 5.154 5.190 1,229,161 -0.17(-3.24%)
Jan 13, 2023 5.346 5.401 5.327 5.364 970,211 -0.05(-0.85%)
Jan 12, 2023 5.456 5.501 5.355 5.410 2,365,992 -0.16(-2.96%)
Jan 11, 2023 5.474 5.593 5.428 5.575 1,348,572 +0.21(+3.92%)
Jan 10, 2023 5.199 5.364 5.149 5.364 2,310,729 +0.26(+5.02%)
Jan 09, 2023 5.035 5.144 4.993 5.108 1,281,757 -0.05(-1.06%)
Jan 06, 2023 5.044 5.163 5.021 5.163 904,168 +0.21(+4.25%)
Jan 05, 2023 4.842 4.952 4.833 4.952 1,682,326 +0.16(+3.24%)
Jan 04, 2023 4.678 4.797 4.668 4.797 1,355,148 +0.18(+3.97%)
Jan 03, 2023 4.751 4.778 4.604 4.613 2,130,486 -0.32(-6.49%)
Dec 30, 2022 4.934 5.007 4.888 4.934 868,282 +0.00(+0.00%)
Dec 29, 2022 4.961 4.998 4.870 4.934 699,359 -0.03(-0.55%)
Dec 28, 2022 4.906 4.989 4.888 4.961 766,269 +0.12(+2.46%)
Dec 27, 2022 4.797 4.861 4.769 4.842 888,951 -0.16(-3.29%)
Dec 23, 2022 4.989 5.071 4.970 5.007 956,292 +0.08(+1.67%)
Dec 22, 2022 4.888 4.929 4.838 4.925 1,375,994 +0.07(+1.51%)
Dec 21, 2022 4.797 4.879 4.787 4.851 1,699,383 +0.03(+0.57%)
Dec 20, 2022 4.760 4.879 4.760 4.824 1,392,376 +0.23(+4.98%)
Dec 19, 2022 4.531 4.618 4.522 4.595 1,229,279 +0.11(+2.45%)
Dec 16, 2022 4.485 4.538 4.449 4.485 2,346,661 +0.06(+1.45%)
Dec 15, 2022 4.467 4.554 4.412 4.421 2,386,312 -0.06(-1.43%)
Dec 14, 2022 4.449 4.494 4.389 4.485 1,655,220 +0.02(+0.41%)
Dec 13, 2022 4.623 4.645 4.453 4.467 2,233,451 -0.16(-3.37%)
Dec 12, 2022 4.604 4.636 4.508 4.623 1,788,536 -0.10(-2.13%)
Dec 09, 2022 4.723 4.797 4.719 4.723 1,374,985 -0.03(-0.58%)
Dec 08, 2022 4.806 4.870 4.732 4.751 1,014,012 -0.12(-2.44%)
Dec 07, 2022 4.833 4.925 4.829 4.870 934,234 +0.05(+0.95%)
Dec 06, 2022 4.760 4.851 4.742 4.824 1,059,471 +0.13(+2.73%)
Dec 05, 2022 4.806 4.806 4.691 4.696 1,112,799 -0.20(-4.11%)
Dec 02, 2022 4.906 5.007 4.870 4.897 1,050,831 +0.03(+0.56%)
Dec 01, 2022 4.897 4.897 4.797 4.870 796,314 -0.01(-0.19%)
Nov 30, 2022 4.742 4.879 4.742 4.879 595,314 +0.07(+1.52%)
Nov 29, 2022 4.687 4.861 4.687 4.806 1,140,491 +0.15(+3.14%)
Nov 28, 2022 4.714 4.723 4.650 4.659 774,611 -0.08(-1.74%)
Nov 25, 2022 4.815 4.819 4.710 4.742 942,294 -0.03(-0.58%)
Nov 23, 2022 4.687 4.778 4.659 4.769 967,396 +0.02(+0.39%)
Nov 22, 2022 4.751 4.814 4.700 4.751 1,541,213 -0.03(-0.57%)
Nov 21, 2022 4.760 4.797 4.668 4.778 1,013,437 +0.06(+1.36%)
Nov 18, 2022 4.787 4.824 4.696 4.714 1,431,354 +0.01(+0.19%)
Nov 17, 2022 4.613 4.723 4.581 4.705 3,419,505 +0.00(+0.00%)
Nov 16, 2022 4.861 4.906 4.673 4.705 2,947,192 -0.16(-3.38%)
Nov 15, 2022 4.957 4.957 4.769 4.870 2,791,060 -0.03(-0.56%)
Nov 14, 2022 4.916 4.998 4.824 4.897 3,203,764 -0.04(-0.74%)
Nov 11, 2022 4.879 5.007 4.851 4.934 3,013,621 +0.21(+4.46%)
Nov 10, 2022 4.879 4.879 4.705 4.723 2,379,313 -0.39(-7.69%)
Nov 09, 2022 5.373 5.437 5.071 5.117 3,347,978 -0.38(-6.99%)
Nov 08, 2022 5.465 5.547 5.424 5.501 3,113,338 +0.14(+2.56%)
Nov 07, 2022 5.364 5.437 5.254 5.364 4,146,287 -0.01(-0.17%)
Nov 04, 2022 5.346 5.405 5.305 5.373 1,831,283 +0.18(+3.53%)
Nov 03, 2022 5.025 5.204 5.025 5.190 1,489,961 +0.18(+3.66%)
Nov 02, 2022 5.172 5.190 5.007 5.007 1,307,570 -0.21(-4.04%)
Nov 01, 2022 5.218 5.272 5.140 5.218 3,341,298 +0.00(+0.00%)
Oct 31, 2022 4.897 5.236 4.897 5.218 3,810,489 +0.33(+6.74%)
Oct 28, 2022 4.842 4.925 4.819 4.888 3,038,278 -0.08(-1.66%)
Oct 27, 2022 4.851 5.089 4.842 4.970 3,687,270 +0.18(+3.82%)
Oct 26, 2022 4.833 4.948 4.778 4.787 4,117,439 -0.41(-7.92%)
Oct 25, 2022 5.154 5.291 5.144 5.199 1,613,527 -0.04(-0.70%)
Oct 24, 2022 5.410 5.419 5.190 5.236 1,885,652 -0.38(-6.76%)
Oct 21, 2022 5.435 5.647 5.435 5.615 1,664,508 +0.22(+4.01%)
Oct 20, 2022 5.381 5.448 5.372 5.399 1,573,782 +0.11(+2.05%)
Oct 19, 2022 5.308 5.340 5.254 5.290 1,164,305 -0.04(-0.68%)
Oct 18, 2022 5.308 5.326 5.223 5.326 1,958,321 +0.13(+2.43%)
Oct 17, 2022 5.191 5.295 5.182 5.200 1,082,809 +0.09(+1.77%)
Oct 14, 2022 5.272 5.290 5.110 5.110 1,417,842 -0.10(-1.91%)
Oct 13, 2022 5.101 5.299 5.083 5.209 1,740,064 +0.06(+1.23%)
Oct 12, 2022 5.254 5.254 5.110 5.146 1,173,523 -0.09(-1.72%)
Oct 11, 2022 5.426 5.430 5.226 5.236 2,150,141 -0.23(-4.29%)
Oct 10, 2022 5.462 5.498 5.426 5.471 1,425,850 -0.03(-0.49%)
Oct 07, 2022 5.498 5.507 5.430 5.498 1,485,340 -0.06(-1.14%)
Oct 06, 2022 5.615 5.678 5.552 5.561 1,217,489 -0.07(-1.28%)
Oct 05, 2022 5.552 5.651 5.525 5.633 1,494,736 -0.01(-0.16%)
Oct 04, 2022 5.651 5.678 5.557 5.642 1,715,425 +0.05(+0.81%)
Oct 03, 2022 5.308 5.642 5.281 5.597 3,232,743 +0.51(+9.93%)
Sep 30, 2022 5.028 5.137 5.028 5.092 2,075,608 +0.03(+0.53%)
Sep 29, 2022 5.038 5.087 4.920 5.065 1,747,230 -0.05(-0.88%)
Sep 28, 2022 5.092 5.159 5.056 5.110 1,394,315 +0.03(+0.53%)
Sep 27, 2022 5.092 5.155 5.051 5.083 1,528,802 -0.01(-0.18%)
Sep 26, 2022 5.173 5.209 5.019 5.092 1,941,795 -0.23(-4.41%)
Sep 23, 2022 5.426 5.426 5.281 5.326 2,104,066 -0.27(-4.84%)
Sep 22, 2022 5.426 5.602 5.381 5.597 1,751,375 +0.17(+3.16%)
Sep 21, 2022 5.471 5.534 5.358 5.426 2,172,556 -0.07(-1.31%)
Sep 20, 2022 5.344 5.557 5.326 5.498 1,676,006 +0.13(+2.35%)
Sep 19, 2022 5.056 5.372 5.047 5.372 1,714,745 +0.24(+4.75%)
Sep 16, 2022 5.110 5.146 5.065 5.128 2,532,773 -0.04(-0.70%)
Sep 15, 2022 5.227 5.290 5.155 5.164 747,307 -0.09(-1.72%)
Sep 14, 2022 5.245 5.299 5.227 5.254 647,524 +0.00(+0.00%)
Sep 13, 2022 5.272 5.363 5.236 5.254 1,117,284 -0.14(-2.68%)
Sep 12, 2022 5.408 5.480 5.381 5.399 995,329 +0.09(+1.70%)
Sep 09, 2022 5.200 5.335 5.196 5.308 903,674 +0.18(+3.52%)
Sep 08, 2022 5.137 5.173 5.074 5.128 1,363,166 -0.06(-1.22%)
Sep 07, 2022 5.101 5.191 5.001 5.191 926,098 +0.05(+1.05%)
Sep 06, 2022 5.227 5.227 5.101 5.137 1,116,332 -0.06(-1.22%)
Sep 02, 2022 5.164 5.259 5.150 5.200 1,397,368 +0.07(+1.41%)
Sep 01, 2022 5.173 5.173 4.992 5.128 1,264,160 -0.04(-0.70%)
Aug 31, 2022 5.263 5.295 5.119 5.164 1,870,976 -0.18(-3.38%)
Aug 30, 2022 5.426 5.435 5.322 5.344 1,468,628 -0.05(-0.84%)
Aug 29, 2022 5.354 5.462 5.335 5.390 713,136 +0.03(+0.51%)
Aug 26, 2022 5.399 5.457 5.340 5.363 794,072 -0.01(-0.17%)
Aug 25, 2022 5.281 5.394 5.254 5.372 965,873 +0.10(+1.88%)
Aug 24, 2022 5.272 5.335 5.259 5.272 753,835 -0.01(-0.17%)
Aug 23, 2022 5.236 5.313 5.236 5.281 854,853 +0.10(+1.92%)
Aug 22, 2022 5.182 5.209 5.128 5.182 1,617,895 -0.05(-1.03%)
Aug 19, 2022 5.236 5.263 5.186 5.236 1,385,269 -0.07(-1.36%)
Aug 18, 2022 5.299 5.326 5.245 5.308 1,294,633 +0.03(+0.51%)
Aug 17, 2022 5.236 5.317 5.223 5.281 1,332,904 +0.00(+0.00%)
Aug 16, 2022 5.290 5.326 5.259 5.281 557,812 -0.05(-1.02%)
Aug 15, 2022 5.263 5.335 5.254 5.335 1,004,406 -0.01(-0.20%)
Aug 12, 2022 5.337 5.363 5.306 5.346 1,021,043 +0.05(+1.01%)
Aug 11, 2022 5.320 5.324 5.253 5.293 1,642,509 +0.01(+0.17%)
Aug 10, 2022 5.257 5.355 5.248 5.284 1,300,005 +0.12(+2.24%)
Aug 09, 2022 5.177 5.204 5.102 5.168 1,397,936 +0.03(+0.52%)
Aug 08, 2022 5.133 5.160 5.088 5.142 1,068,256 +0.06(+1.23%)
Aug 05, 2022 4.848 5.079 4.839 5.079 1,573,091 +0.15(+3.07%)
Aug 04, 2022 4.839 4.937 4.826 4.928 1,579,646 +0.12(+2.59%)
Aug 03, 2022 4.759 4.839 4.724 4.804 3,331,973 +0.12(+2.47%)
Aug 02, 2022 4.777 4.804 4.688 4.688 2,922,556 -0.08(-1.68%)
Aug 01, 2022 4.804 4.839 4.724 4.768 2,610,753 -0.11(-2.19%)
Jul 29, 2022 4.857 4.950 4.839 4.875 1,953,774 +0.00(+0.00%)
Jul 28, 2022 4.733 4.902 4.706 4.875 1,297,885 +0.18(+3.79%)
Jul 27, 2022 4.661 4.733 4.644 4.697 2,139,458 +0.05(+1.15%)
Jul 26, 2022 4.608 4.693 4.590 4.644 1,863,053 +0.00(+0.00%)
Jul 25, 2022 4.537 4.644 4.528 4.644 1,770,014 +0.20(+4.40%)
Jul 22, 2022 4.590 4.590 4.426 4.448 1,621,911 -0.14(-3.10%)
Jul 21, 2022 4.581 4.626 4.541 4.590 1,153,806 -0.04(-0.77%)
Jul 20, 2022 4.715 4.719 4.590 4.626 1,594,442 -0.06(-1.33%)
Jul 19, 2022 4.546 4.701 4.528 4.688 1,817,570 +0.15(+3.33%)
Jul 18, 2022 4.501 4.581 4.501 4.537 1,603,027 +0.06(+1.39%)
Jul 15, 2022 4.377 4.501 4.354 4.475 1,865,205 +0.10(+2.24%)
Jul 14, 2022 4.412 4.412 4.328 4.377 1,728,723 -0.11(-2.38%)
Jul 13, 2022 4.519 4.572 4.466 4.483 2,608,650 -0.04(-0.98%)
Jul 12, 2022 4.546 4.590 4.519 4.528 1,544,258 -0.09(-1.93%)
Jul 11, 2022 4.733 4.733 4.595 4.617 967,350 -0.19(-3.89%)
Jul 08, 2022 4.795 4.821 4.741 4.804 1,859,669 +0.05(+1.12%)
Jul 07, 2022 4.733 4.768 4.724 4.750 1,554,438 +0.09(+1.91%)
Jul 06, 2022 4.733 4.781 4.626 4.661 1,253,978 -0.11(-2.24%)
Jul 05, 2022 4.688 4.768 4.626 4.768 3,007,226 -0.11(-2.19%)
Jul 01, 2022 4.795 4.910 4.759 4.875 1,503,652 -0.01(-0.18%)
Jun 30, 2022 4.848 4.955 4.821 4.884 1,890,521 -0.09(-1.79%)
Jun 29, 2022 5.062 5.071 4.924 4.973 702,293 -0.01(-0.18%)
Jun 28, 2022 5.115 5.142 4.982 4.982 686,519 -0.06(-1.23%)
Jun 27, 2022 4.999 5.088 4.977 5.044 851,324 +0.08(+1.61%)
Jun 24, 2022 4.991 5.075 4.964 4.964 617,848 -0.06(-1.24%)
Jun 23, 2022 5.133 5.133 5.008 5.026 897,503 -0.16(-3.09%)
Jun 22, 2022 5.204 5.280 5.177 5.186 1,251,364 -0.12(-2.18%)
Jun 21, 2022 5.257 5.311 5.226 5.302 1,448,061 +0.15(+2.94%)
Jun 17, 2022 5.213 5.226 5.044 5.151 3,978,348 +0.01(+0.17%)
Jun 16, 2022 5.231 5.240 5.115 5.142 1,025,790 -0.20(-3.83%)
Jun 15, 2022 5.302 5.409 5.248 5.346 1,502,176 +0.12(+2.39%)
Jun 14, 2022 5.293 5.324 5.177 5.222 1,250,297 -0.02(-0.34%)
Jun 13, 2022 5.391 5.409 5.204 5.240 1,856,036 -0.29(-5.31%)
Jun 10, 2022 5.542 5.551 5.409 5.533 3,347,058 -0.11(-1.89%)
Jun 09, 2022 5.667 5.733 5.640 5.640 2,803,100 -0.07(-1.25%)
Jun 08, 2022 5.773 5.813 5.702 5.711 714,911 -0.08(-1.38%)
Jun 07, 2022 5.791 5.818 5.693 5.791 2,014,195 -0.18(-2.98%)
Jun 06, 2022 6.049 6.049 5.929 5.969 836,244 -0.02(-0.30%)
Jun 03, 2022 6.005 6.040 5.938 5.987 891,655 -0.11(-1.75%)
Jun 02, 2022 6.165 6.165 5.996 6.094 1,493,589 -0.02(-0.29%)
Jun 01, 2022 6.343 6.343 6.094 6.111 865,146 -0.21(-3.38%)
May 31, 2022 6.316 6.414 6.285 6.325 1,303,714 -0.01(-0.14%)
May 27, 2022 6.227 6.369 6.209 6.334 585,251 +0.08(+1.28%)
May 26, 2022 6.156 6.276 6.120 6.254 577,838 +0.09(+1.44%)
May 25, 2022 6.227 6.227 6.054 6.165 1,147,935 -0.18(-2.81%)
May 24, 2022 6.334 6.352 6.178 6.343 1,694,227 +0.03(+0.42%)
May 23, 2022 6.120 6.343 6.120 6.316 1,429,092 +0.28(+4.72%)
May 20, 2022 5.960 6.040 5.951 6.031 1,615,654 +0.07(+1.19%)
May 19, 2022 5.916 6.020 5.885 5.960 1,172,768 +0.06(+1.06%)
May 18, 2022 6.040 6.058 5.862 5.898 2,129,859 -0.19(-3.07%)
May 17, 2022 6.005 6.120 6.005 6.085 786,154 +0.17(+2.86%)
May 16, 2022 5.800 5.925 5.800 5.916 772,266 +0.11(+1.84%)
May 13, 2022 5.675 5.809 5.606 5.809 1,534,575 +0.12(+2.19%)
May 12, 2022 5.622 5.733 5.595 5.684 1,351,130 +0.04(+0.79%)
May 11, 2022 5.729 5.779 5.622 5.640 1,901,717 -0.04(-0.78%)
May 10, 2022 5.747 5.773 5.653 5.684 1,086,254 -0.02(-0.31%)
May 09, 2022 5.658 5.800 5.591 5.702 1,100,610 -0.05(-0.93%)
May 06, 2022 5.622 5.809 5.573 5.756 1,759,327 +0.09(+1.57%)
May 05, 2022 5.729 5.742 5.587 5.667 1,964,351 -0.21(-3.63%)
May 04, 2022 5.640 5.898 5.600 5.880 2,301,078 +0.19(+3.28%)
May 03, 2022 5.622 5.756 5.578 5.693 1,960,717 +0.17(+3.06%)
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.