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

Whitestone REIT (NY: WSR )

12.75 +0.15 (+1.19%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2021 8.496 8.557 8.462 8.479 199,570 -0.09(-1.01%)
Apr 29, 2021 8.488 8.653 8.488 8.566 144,750 +0.08(+0.92%)
Apr 28, 2021 8.496 8.583 8.462 8.488 142,550 -0.01(-0.10%)
Apr 27, 2021 8.505 8.583 8.453 8.496 111,365 -0.01(-0.10%)
Apr 26, 2021 8.496 8.592 8.462 8.505 184,774 +0.03(+0.41%)
Apr 23, 2021 8.410 8.547 8.375 8.470 119,373 +0.05(+0.62%)
Apr 22, 2021 8.427 8.548 8.331 8.418 181,185 -0.05(-0.61%)
Apr 21, 2021 8.297 8.479 8.288 8.470 183,432 +0.14(+1.67%)
Apr 20, 2021 8.401 8.462 8.262 8.331 165,153 -0.08(-0.93%)
Apr 19, 2021 8.470 8.496 8.279 8.410 316,399 -0.05(-0.62%)
Apr 16, 2021 8.548 8.583 8.444 8.462 325,742 -0.03(-0.31%)
Apr 15, 2021 8.384 8.488 8.340 8.488 125,812 +0.16(+1.98%)
Apr 14, 2021 8.401 8.502 8.288 8.323 155,916 -0.03(-0.31%)
Apr 13, 2021 8.331 8.436 8.253 8.349 194,804 -0.04(-0.52%)
Apr 12, 2021 8.297 8.418 8.253 8.392 173,098 +0.12(+1.47%)
Apr 09, 2021 8.366 8.366 8.253 8.271 161,085 -0.09(-1.04%)
Apr 08, 2021 8.349 8.392 8.245 8.358 243,185 +0.01(+0.10%)
Apr 07, 2021 8.340 8.418 8.279 8.349 210,163 +0.01(+0.10%)
Apr 06, 2021 8.349 8.444 8.297 8.340 356,384 -0.04(-0.52%)
Apr 05, 2021 8.453 8.473 8.219 8.384 301,390 -0.03(-0.41%)
Apr 01, 2021 8.401 8.418 8.206 8.418 237,134 +0.03(+0.37%)
Mar 31, 2021 8.353 8.491 8.180 8.387 543,570 +0.06(+0.73%)
Mar 30, 2021 8.110 8.404 8.085 8.327 219,988 +0.24(+2.99%)
Mar 29, 2021 8.223 8.309 8.067 8.085 249,275 -0.15(-1.79%)
Mar 26, 2021 8.223 8.292 8.136 8.232 181,112 +0.10(+1.17%)
Mar 25, 2021 7.894 8.171 7.618 8.136 410,324 +0.20(+2.51%)
Mar 24, 2021 8.024 8.335 7.929 7.938 273,368 -0.10(-1.18%)
Mar 23, 2021 8.197 8.305 7.998 8.033 370,464 -0.18(-2.21%)
Mar 22, 2021 8.404 8.551 8.162 8.214 285,222 -0.23(-2.76%)
Mar 19, 2021 8.707 8.707 8.430 8.448 598,965 -0.20(-2.30%)
Mar 18, 2021 8.716 8.820 8.577 8.647 248,284 -0.03(-0.30%)
Mar 17, 2021 8.655 8.759 8.543 8.673 208,703 -0.01(-0.10%)
Mar 16, 2021 8.897 8.897 8.655 8.681 183,544 -0.26(-2.90%)
Mar 15, 2021 8.923 9.018 8.820 8.941 356,423 -0.03(-0.29%)
Mar 12, 2021 8.828 8.984 8.768 8.966 185,969 +0.15(+1.67%)
Mar 11, 2021 8.750 8.863 8.655 8.820 259,761 +0.09(+0.99%)
Mar 10, 2021 8.456 8.785 8.439 8.733 246,045 +0.26(+3.06%)
Mar 09, 2021 8.724 8.769 8.448 8.474 318,830 -0.23(-2.68%)
Mar 08, 2021 8.327 8.724 8.257 8.707 462,211 +0.37(+4.46%)
Mar 05, 2021 8.370 8.370 8.076 8.335 273,518 +0.10(+1.15%)
Mar 04, 2021 8.422 8.534 8.059 8.240 337,960 -0.12(-1.45%)
Mar 03, 2021 8.041 8.387 8.041 8.361 225,587 +0.37(+4.65%)
Mar 02, 2021 8.102 8.102 7.938 7.989 185,805 -0.16(-2.01%)
Mar 01, 2021 8.197 8.309 8.110 8.154 219,773 +0.10(+1.23%)
Feb 26, 2021 8.123 8.308 8.046 8.054 297,996 -0.07(-0.85%)
Feb 25, 2021 8.528 8.537 8.046 8.123 308,315 -0.40(-4.65%)
Feb 24, 2021 8.261 8.614 8.261 8.519 372,541 +0.26(+3.13%)
Feb 23, 2021 7.977 8.339 7.977 8.261 376,144 +0.28(+3.56%)
Feb 22, 2021 7.684 8.011 7.684 7.977 283,321 +0.29(+3.81%)
Feb 19, 2021 7.606 7.761 7.602 7.684 171,228 +0.08(+1.02%)
Feb 18, 2021 7.615 7.684 7.537 7.606 216,290 -0.01(-0.11%)
Feb 17, 2021 7.667 7.744 7.572 7.615 209,540 -0.10(-1.34%)
Feb 16, 2021 7.667 7.770 7.512 7.718 286,787 +0.09(+1.24%)
Feb 12, 2021 7.692 7.804 7.563 7.624 250,284 -0.08(-1.01%)
Feb 11, 2021 7.563 7.830 7.525 7.701 444,508 +0.15(+1.94%)
Feb 10, 2021 7.382 7.610 7.382 7.555 363,367 +0.20(+2.69%)
Feb 09, 2021 7.279 7.400 7.227 7.357 197,776 +0.10(+1.43%)
Feb 08, 2021 7.133 7.270 7.072 7.253 281,188 +0.13(+1.81%)
Feb 05, 2021 7.193 7.227 6.995 7.124 219,985 -0.03(-0.48%)
Feb 04, 2021 6.969 7.184 6.969 7.158 220,909 +0.15(+2.09%)
Feb 03, 2021 6.952 7.021 6.866 7.012 147,462 +0.01(+0.12%)
Feb 02, 2021 6.926 7.064 6.788 7.003 207,870 +0.13(+1.88%)
Feb 01, 2021 6.762 6.891 6.659 6.874 269,751 +0.19(+2.77%)
Jan 29, 2021 6.826 6.963 6.650 6.689 402,656 -0.25(-3.58%)
Jan 28, 2021 6.895 7.032 6.886 6.938 298,457 +0.07(+1.00%)
Jan 27, 2021 6.972 7.058 6.843 6.869 367,871 -0.24(-3.38%)
Jan 26, 2021 7.272 7.289 7.049 7.109 325,933 -0.09(-1.19%)
Jan 25, 2021 7.263 7.315 7.092 7.195 226,745 -0.08(-1.06%)
Jan 22, 2021 7.049 7.272 6.963 7.272 277,882 +0.15(+2.17%)
Jan 21, 2021 7.161 7.272 6.878 7.118 314,212 -0.09(-1.31%)
Jan 20, 2021 7.186 7.306 7.161 7.212 229,053 +0.02(+0.24%)
Jan 19, 2021 7.332 7.337 7.126 7.195 241,029 -0.04(-0.59%)
Jan 15, 2021 7.212 7.281 7.135 7.238 234,037 -0.06(-0.82%)
Jan 14, 2021 7.066 7.401 7.023 7.298 409,849 +0.29(+4.16%)
Jan 13, 2021 7.006 7.083 6.903 7.006 160,604 +0.02(+0.25%)
Jan 12, 2021 6.843 6.998 6.801 6.989 189,734 +0.17(+2.52%)
Jan 11, 2021 6.800 6.903 6.732 6.818 197,029 -0.08(-1.12%)
Jan 08, 2021 6.920 6.938 6.758 6.895 228,673 +0.00(+0.00%)
Jan 07, 2021 6.981 7.066 6.843 6.895 245,310 -0.12(-1.71%)
Jan 06, 2021 6.689 7.143 6.689 7.015 475,158 +0.40(+6.10%)
Jan 05, 2021 6.517 6.792 6.517 6.612 614,997 +0.09(+1.45%)
Jan 04, 2021 6.860 6.929 6.510 6.517 444,928 -0.29(-4.22%)
Dec 31, 2020 6.805 6.805 6.805 281,727 +0.14(+2.05%)
Dec 30, 2020 6.702 6.805 6.625 6.668 281,727 -0.01(-0.13%)
Dec 29, 2020 6.745 6.830 6.608 6.677 302,436 -0.05(-0.76%)
Dec 28, 2020 6.830 6.907 6.694 6.728 347,435 -0.02(-0.25%)
Dec 24, 2020 6.694 6.788 6.608 6.745 137,973 +0.08(+1.15%)
Dec 23, 2020 6.702 6.864 6.625 6.668 318,202 +0.02(+0.26%)
Dec 22, 2020 6.753 6.779 6.591 6.651 391,637 -0.03(-0.51%)
Dec 21, 2020 6.651 6.749 6.566 6.685 386,293 -0.05(-0.76%)
Dec 18, 2020 6.856 6.946 6.711 6.736 2,433,268 -0.19(-2.71%)
Dec 17, 2020 6.975 7.010 6.890 6.924 350,455 -0.06(-0.86%)
Dec 16, 2020 7.052 7.121 6.860 6.984 433,558 +0.00(+0.00%)
Dec 15, 2020 6.856 6.993 6.711 6.984 550,525 +0.23(+3.41%)
Dec 14, 2020 6.916 7.061 6.608 6.753 553,191 -0.13(-1.86%)
Dec 11, 2020 7.121 7.138 6.873 6.882 277,117 -0.33(-4.62%)
Dec 10, 2020 7.129 7.249 7.129 7.215 263,816 -0.03(-0.47%)
Dec 09, 2020 7.215 7.257 7.129 7.249 277,540 +0.04(+0.59%)
Dec 08, 2020 7.078 7.249 7.078 7.206 307,230 +0.04(+0.60%)
Dec 07, 2020 7.317 7.402 7.142 7.163 395,359 -0.13(-1.76%)
Dec 04, 2020 6.975 7.291 6.933 7.291 395,296 +0.32(+4.53%)
Dec 03, 2020 6.967 7.086 6.890 6.975 390,803 +0.01(+0.12%)
Dec 02, 2020 6.617 7.001 6.600 6.967 398,340 +0.32(+4.88%)
Dec 01, 2020 6.574 6.796 6.574 6.642 671,510 +0.25(+3.94%)
Nov 30, 2020 6.722 6.782 6.357 6.391 1,544,200 -0.37(-5.53%)
Nov 27, 2020 6.977 6.977 6.680 6.765 318,186 -0.25(-3.52%)
Nov 25, 2020 7.181 7.181 6.926 7.011 321,716 -0.17(-2.37%)
Nov 24, 2020 7.053 7.206 7.011 7.181 337,856 +0.29(+4.19%)
Nov 23, 2020 6.671 6.968 6.646 6.892 361,516 +0.31(+4.78%)
Nov 20, 2020 6.382 6.637 6.306 6.578 349,134 +0.03(+0.52%)
Nov 19, 2020 6.450 6.552 6.314 6.544 348,484 +0.07(+1.05%)
Nov 18, 2020 6.544 6.739 6.459 6.476 414,919 -0.12(-1.80%)
Nov 17, 2020 6.544 6.671 6.314 6.595 326,448 +0.03(+0.52%)
Nov 16, 2020 6.408 6.629 6.365 6.561 452,711 +0.37(+5.90%)
Nov 13, 2020 6.034 6.195 5.966 6.195 525,525 +0.25(+4.29%)
Nov 12, 2020 6.059 6.097 5.838 5.940 473,128 -0.22(-3.59%)
Nov 11, 2020 6.603 6.603 6.008 6.161 429,996 -0.42(-6.45%)
Nov 10, 2020 6.076 6.612 6.051 6.586 736,238 +0.53(+8.70%)
Nov 09, 2020 5.694 6.272 5.651 6.059 1,234,383 +0.83(+15.93%)
Nov 06, 2020 5.473 5.511 5.167 5.226 316,656 -0.22(-4.06%)
Nov 05, 2020 5.269 5.524 5.269 5.447 378,438 +0.19(+3.55%)
Nov 04, 2020 5.388 5.388 5.163 5.260 276,322 -0.20(-3.58%)
Nov 03, 2020 5.252 5.473 5.192 5.456 409,919 +0.31(+5.94%)
Nov 02, 2020 5.116 5.164 5.039 5.150 304,643 +0.11(+2.28%)
Oct 30, 2020 5.128 5.246 4.984 5.035 302,074 -0.12(-2.29%)
Oct 29, 2020 5.069 5.213 4.959 5.153 443,579 +0.08(+1.50%)
Oct 28, 2020 5.094 5.213 5.077 5.077 477,694 -0.14(-2.75%)
Oct 27, 2020 5.365 5.474 5.187 5.221 257,349 -0.12(-2.22%)
Oct 26, 2020 5.331 5.356 5.196 5.339 225,905 -0.08(-1.40%)
Oct 23, 2020 5.272 5.424 5.255 5.415 219,453 +0.17(+3.22%)
Oct 22, 2020 5.137 5.255 5.103 5.246 174,275 +0.08(+1.64%)
Oct 21, 2020 5.145 5.187 5.094 5.162 167,769 -0.02(-0.33%)
Oct 20, 2020 5.111 5.221 5.086 5.179 261,597 +0.11(+2.17%)
Oct 19, 2020 5.128 5.153 5.069 5.069 377,441 -0.05(-0.99%)
Oct 16, 2020 5.213 5.213 5.077 5.120 231,527 -0.10(-1.94%)
Oct 15, 2020 5.094 5.263 5.077 5.221 230,342 +0.13(+2.49%)
Oct 14, 2020 5.137 5.196 5.094 5.094 200,424 -0.06(-1.15%)
Oct 13, 2020 5.263 5.272 5.137 5.153 216,527 -0.17(-3.17%)
Oct 12, 2020 5.246 5.356 5.187 5.322 206,306 +0.05(+0.96%)
Oct 09, 2020 5.424 5.424 5.221 5.272 208,563 -0.11(-2.04%)
Oct 08, 2020 5.331 5.441 5.295 5.382 193,566 +0.09(+1.76%)
Oct 07, 2020 5.398 5.415 5.204 5.289 267,978 -0.07(-1.26%)
Oct 06, 2020 5.491 5.601 5.331 5.356 354,758 +0.02(+0.32%)
Oct 05, 2020 5.331 5.432 5.246 5.339 244,913 -0.02(-0.39%)
Oct 02, 2020 4.999 5.377 4.999 5.360 396,576 +0.14(+2.74%)
Oct 01, 2020 5.092 5.226 4.999 5.218 301,742 +0.18(+3.50%)
Sep 30, 2020 5.041 5.192 4.982 5.041 333,484 +0.00(+0.00%)
Sep 29, 2020 5.176 5.191 4.940 5.041 304,881 -0.16(-3.07%)
Sep 28, 2020 5.016 5.260 4.982 5.201 417,142 +0.25(+5.09%)
Sep 25, 2020 4.814 4.973 4.810 4.949 311,119 +0.11(+2.26%)
Sep 24, 2020 4.856 4.957 4.722 4.840 379,780 +0.09(+1.95%)
Sep 23, 2020 4.890 4.982 4.722 4.747 477,429 -0.11(-2.25%)
Sep 22, 2020 5.008 5.108 4.840 4.856 400,481 -0.16(-3.18%)
Sep 21, 2020 5.066 5.100 4.894 5.016 603,066 -0.17(-3.24%)
Sep 18, 2020 5.276 5.276 5.066 5.184 1,357,191 -0.08(-1.44%)
Sep 17, 2020 5.218 5.310 5.142 5.260 453,870 -0.06(-1.11%)
Sep 16, 2020 5.268 5.402 5.226 5.318 358,100 +0.08(+1.61%)
Sep 15, 2020 5.201 5.352 5.142 5.234 350,068 +0.08(+1.63%)
Sep 14, 2020 4.974 5.192 4.957 5.150 442,041 +0.19(+3.90%)
Sep 11, 2020 5.184 5.184 4.882 4.957 516,668 -0.18(-3.44%)
Sep 10, 2020 5.192 5.234 5.134 5.134 348,395 -0.05(-0.97%)
Sep 09, 2020 5.276 5.318 5.176 5.184 348,511 -0.05(-0.96%)
Sep 08, 2020 5.478 5.478 5.159 5.234 855,611 -0.32(-5.75%)
Sep 04, 2020 5.554 5.629 5.428 5.554 328,258 +0.05(+0.92%)
Sep 03, 2020 5.520 5.680 5.470 5.503 303,908 -0.03(-0.46%)
Sep 02, 2020 5.360 5.537 5.318 5.528 346,787 +0.13(+2.49%)
Sep 01, 2020 5.369 5.402 5.310 5.394 237,196 -0.01(-0.16%)
Aug 31, 2020 5.570 5.570 5.344 5.402 343,016 -0.13(-2.35%)
Aug 28, 2020 5.516 5.558 5.391 5.533 251,271 +0.08(+1.53%)
Aug 27, 2020 5.441 5.587 5.416 5.449 283,464 +0.05(+0.93%)
Aug 26, 2020 5.516 5.524 5.349 5.399 278,340 -0.13(-2.42%)
Aug 25, 2020 5.641 5.683 5.457 5.533 178,450 -0.11(-1.93%)
Aug 24, 2020 5.349 5.641 5.240 5.641 379,962 +0.32(+5.97%)
Aug 21, 2020 5.441 5.449 5.232 5.324 340,413 -0.12(-2.15%)
Aug 20, 2020 5.357 5.583 5.357 5.441 159,905 +0.05(+0.93%)
Aug 19, 2020 5.566 5.641 5.353 5.391 309,518 -0.14(-2.57%)
Aug 18, 2020 5.742 5.742 5.491 5.533 230,710 -0.21(-3.64%)
Aug 17, 2020 5.725 5.775 5.650 5.742 207,374 +0.02(+0.29%)
Aug 14, 2020 5.666 5.800 5.608 5.725 263,954 +0.03(+0.44%)
Aug 13, 2020 5.850 5.942 5.675 5.700 209,129 -0.22(-3.67%)
Aug 12, 2020 6.059 6.076 5.792 5.917 240,596 -0.04(-0.70%)
Aug 11, 2020 6.101 6.185 5.925 5.959 376,851 +0.00(+0.00%)
Aug 10, 2020 5.725 6.001 5.717 5.959 389,231 +0.31(+5.47%)
Aug 07, 2020 5.324 5.712 5.307 5.650 400,000 +0.29(+5.46%)
Aug 06, 2020 5.466 5.574 5.324 5.357 422,662 -0.28(-5.04%)
Aug 05, 2020 5.600 5.658 5.474 5.641 260,632 +0.03(+0.60%)
Aug 04, 2020 5.282 5.616 5.282 5.608 376,956 +0.22(+4.03%)
Aug 03, 2020 5.516 5.516 5.211 5.391 468,674 -0.10(-1.75%)
Jul 31, 2020 5.553 5.586 5.354 5.487 424,266 -0.10(-1.79%)
Jul 30, 2020 5.537 5.657 5.437 5.586 217,272 -0.09(-1.61%)
Jul 29, 2020 5.628 5.678 5.537 5.678 226,286 +0.07(+1.19%)
Jul 28, 2020 5.404 5.653 5.395 5.611 255,184 +0.17(+3.21%)
Jul 27, 2020 5.428 5.445 5.229 5.437 319,015 +0.10(+1.87%)
Jul 24, 2020 5.495 5.562 5.337 5.337 246,356 -0.17(-3.02%)
Jul 23, 2020 5.611 5.611 5.412 5.503 288,340 -0.07(-1.19%)
Jul 22, 2020 5.453 5.611 5.387 5.570 245,843 +0.10(+1.82%)
Jul 21, 2020 5.404 5.528 5.379 5.470 364,486 +0.13(+2.49%)
Jul 20, 2020 5.470 5.503 5.296 5.337 329,865 -0.13(-2.43%)
Jul 17, 2020 5.653 5.653 5.420 5.470 395,276 -0.17(-2.95%)
Jul 16, 2020 5.711 5.715 5.528 5.636 338,801 -0.09(-1.60%)
Jul 15, 2020 5.695 5.803 5.661 5.728 427,204 +0.23(+4.24%)
Jul 14, 2020 5.495 5.636 5.412 5.495 264,755 +0.02(+0.30%)
Jul 13, 2020 5.570 5.645 5.387 5.478 357,484 +0.02(+0.30%)
Jul 10, 2020 5.354 5.545 5.312 5.462 279,676 +0.12(+2.18%)
Jul 09, 2020 5.503 5.553 5.221 5.345 406,397 -0.20(-3.60%)
Jul 08, 2020 5.595 5.645 5.395 5.545 335,745 -0.04(-0.74%)
Jul 07, 2020 5.769 5.769 5.562 5.586 364,954 -0.27(-4.55%)
Jul 06, 2020 6.002 6.027 5.744 5.852 344,596 +0.06(+1.00%)
Jul 02, 2020 6.027 6.135 5.728 5.794 412,718 -0.17(-2.79%)
Jul 01, 2020 5.919 6.085 5.736 5.961 490,385 -0.05(-0.90%)
Jun 30, 2020 5.957 6.114 5.874 6.015 389,985 +0.02(+0.28%)
Jun 29, 2020 5.766 6.039 5.709 5.998 342,736 +0.24(+4.17%)
Jun 26, 2020 5.775 5.841 5.485 5.758 998,290 +0.07(+1.31%)
Jun 25, 2020 5.560 5.791 5.518 5.684 370,078 +0.12(+2.23%)
Jun 24, 2020 5.659 5.717 5.287 5.560 703,057 -0.23(-4.00%)
Jun 23, 2020 5.799 5.948 5.667 5.791 383,803 +0.10(+1.74%)
Jun 22, 2020 5.700 5.750 5.560 5.692 335,637 +0.00(+0.00%)
Jun 19, 2020 6.031 6.048 5.692 5.692 746,995 -0.26(-4.31%)
Jun 18, 2020 5.841 6.048 5.783 5.948 297,382 +0.00(+0.00%)
Jun 17, 2020 6.420 6.463 5.932 5.948 353,507 -0.37(-5.89%)
Jun 16, 2020 6.536 6.536 6.172 6.321 409,248 +0.25(+4.09%)
Jun 15, 2020 5.733 6.163 5.658 6.072 426,629 +0.04(+0.69%)
Jun 12, 2020 5.824 6.039 5.725 6.031 416,407 +0.55(+9.95%)
Jun 11, 2020 5.874 6.064 5.469 5.485 664,500 -0.99(-15.33%)
Jun 10, 2020 6.718 6.801 6.221 6.478 577,957 -0.22(-3.33%)
Jun 09, 2020 7.090 7.140 6.676 6.701 689,798 -0.87(-11.48%)
Jun 08, 2020 6.825 7.586 6.821 7.570 914,751 +0.91(+13.66%)
Jun 05, 2020 6.602 6.883 6.552 6.660 681,482 +0.39(+6.20%)
Jun 04, 2020 5.659 6.412 5.601 6.271 900,408 +0.62(+10.98%)
Jun 03, 2020 5.344 5.742 5.344 5.651 566,623 +0.37(+7.05%)
Jun 02, 2020 5.311 5.361 5.229 5.278 290,491 +0.10(+1.92%)
Jun 01, 2020 5.088 5.287 5.030 5.179 325,735 +0.12(+2.37%)
May 29, 2020 5.051 5.166 4.936 5.059 681,371 -0.13(-2.54%)
May 28, 2020 5.437 5.462 5.166 5.191 459,045 -0.16(-2.92%)
May 27, 2020 5.355 5.495 5.150 5.347 536,435 +0.11(+2.04%)
May 26, 2020 5.034 5.298 5.034 5.240 480,831 +0.40(+8.33%)
May 22, 2020 4.969 4.969 4.738 4.837 275,587 -0.08(-1.67%)
May 21, 2020 4.895 5.043 4.870 4.919 528,792 +0.02(+0.50%)
May 20, 2020 4.960 5.084 4.845 4.895 449,016 +0.07(+1.36%)
May 19, 2020 4.730 5.051 4.590 4.829 618,115 +0.12(+2.62%)
May 18, 2020 4.426 4.808 4.426 4.705 1,036,731 +0.50(+11.94%)
May 15, 2020 4.105 4.236 3.870 4.204 2,814,591 +0.01(+0.20%)
May 14, 2020 4.121 4.232 3.916 4.195 893,690 -0.01(-0.20%)
May 13, 2020 4.409 4.409 4.064 4.204 826,118 -0.20(-4.49%)
May 12, 2020 4.697 4.755 4.401 4.401 788,200 -0.28(-5.98%)
May 11, 2020 5.075 5.084 4.632 4.681 662,642 -0.42(-8.23%)
May 08, 2020 5.067 5.166 4.631 5.100 613,294 +0.02(+0.32%)
May 07, 2020 4.796 5.191 4.796 5.084 556,143 +0.34(+7.11%)
May 06, 2020 5.084 5.166 4.726 4.746 642,811 -0.48(-9.13%)
May 05, 2020 5.347 5.561 5.174 5.224 473,503 -0.06(-1.09%)
May 04, 2020 5.470 5.470 5.150 5.281 439,343 -0.22(-4.04%)
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.