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 )

27.61 +0.41 (+1.49%)
Streaming Delayed Price Updated: 10:47 AM 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, 2019 13.04 13.50 13.02 13.29 289,179 +0.17(+1.30%)
Apr 29, 2019 12.93 13.27 12.89 13.12 270,146 +0.21(+1.63%)
Apr 26, 2019 12.71 12.95 12.65 12.91 242,600 +0.15(+1.18%)
Apr 25, 2019 12.95 12.98 12.41 12.76 232,407 -0.37(-2.82%)
Apr 24, 2019 13.07 13.33 12.93 13.13 250,676 +0.05(+0.38%)
Apr 23, 2019 12.86 13.08 12.72 13.08 222,947 +0.40(+3.15%)
Apr 22, 2019 13.02 13.06 12.57 12.68 258,234 -0.42(-3.21%)
Apr 18, 2019 12.87 13.23 12.82 13.10 253,900 +0.22(+1.71%)
Apr 17, 2019 12.69 12.90 12.64 12.88 274,887 +0.23(+1.82%)
Apr 16, 2019 12.78 12.80 12.55 12.65 202,096 -0.03(-0.24%)
Apr 15, 2019 12.74 12.79 12.48 12.68 147,763 +0.01(+0.08%)
Apr 12, 2019 12.75 12.87 12.55 12.67 183,100 -0.05(-0.39%)
Apr 11, 2019 12.42 12.75 12.31 12.72 214,338 +0.32(+2.58%)
Apr 10, 2019 12.20 12.44 11.98 12.40 233,543 +0.30(+2.48%)
Apr 09, 2019 12.18 12.27 12.06 12.10 213,334 -0.11(-0.90%)
Apr 08, 2019 12.25 12.36 12.13 12.21 202,875 -0.07(-0.57%)
Apr 05, 2019 12.18 12.39 12.08 12.28 265,400 +0.21(+1.74%)
Apr 04, 2019 11.66 12.07 11.66 12.07 273,732 +0.43(+3.69%)
Apr 03, 2019 11.66 11.92 11.53 11.64 291,869 +0.04(+0.34%)
Apr 02, 2019 11.76 11.78 11.48 11.60 198,733 -0.15(-1.28%)
Apr 01, 2019 11.39 11.80 11.39 11.75 257,240 +0.24(+2.09%)
Mar 29, 2019 11.82 11.85 11.39 11.51 447,100 -0.23(-1.96%)
Mar 28, 2019 12.14 12.32 11.69 11.74 464,172 -0.43(-3.53%)
Mar 27, 2019 11.75 12.24 11.73 12.17 508,993 +0.64(+5.55%)
Mar 26, 2019 11.72 11.78 11.37 11.53 459,759 -0.13(-1.11%)
Mar 25, 2019 11.54 11.84 11.50 11.66 569,459 +0.10(+0.87%)
Mar 22, 2019 11.64 11.98 11.54 11.56 293,400 -0.15(-1.28%)
Mar 21, 2019 11.42 11.90 11.40 11.71 1,113,004 +0.34(+2.99%)
Mar 20, 2019 11.29 11.64 11.00 11.37 534,140 +0.05(+0.44%)
Mar 19, 2019 11.63 11.68 11.26 11.32 336,656 -0.23(-1.99%)
Mar 18, 2019 11.52 11.74 11.47 11.55 297,309 +0.05(+0.43%)
Mar 15, 2019 11.79 11.89 11.43 11.50 776,800 -0.32(-2.71%)
Mar 14, 2019 12.03 12.17 11.82 11.82 277,628 -0.19(-1.58%)
Mar 13, 2019 12.20 12.34 11.98 12.01 249,035 -0.10(-0.83%)
Mar 12, 2019 12.25 12.28 11.98 12.11 246,345 -0.10(-0.82%)
Mar 11, 2019 11.86 12.21 11.81 12.21 286,983 +0.38(+3.21%)
Mar 08, 2019 11.71 12.05 11.71 11.83 245,000 -0.01(-0.08%)
Mar 07, 2019 11.64 11.89 11.51 11.84 244,400 +0.21(+1.81%)
Mar 06, 2019 12.05 12.11 11.59 11.63 262,993 -0.36(-3.00%)
Mar 05, 2019 12.40 12.50 11.95 11.99 303,453 -0.39(-3.15%)
Mar 04, 2019 12.15 12.50 12.15 12.38 251,666 +0.29(+2.40%)
Mar 01, 2019 12.24 12.35 11.81 12.09 313,100 -0.03(-0.25%)
Feb 28, 2019 12.38 12.39 12.10 12.12 261,882 -0.31(-2.49%)
Feb 27, 2019 12.52 12.55 12.18 12.43 334,674 -0.09(-0.72%)
Feb 26, 2019 12.84 12.85 12.42 12.52 477,464 -0.40(-3.10%)
Feb 25, 2019 13.16 13.23 12.91 12.92 325,093 -0.14(-1.07%)
Feb 22, 2019 13.46 13.58 13.03 13.06 421,500 -0.30(-2.25%)
Feb 21, 2019 13.02 13.37 13.00 13.36 290,497 +0.23(+1.75%)
Feb 20, 2019 13.19 13.26 12.93 13.13 419,357 -0.06(-0.45%)
Feb 19, 2019 12.80 13.25 12.80 13.19 379,872 +0.29(+2.25%)
Feb 15, 2019 12.66 12.91 12.59 12.90 423,600 +0.30(+2.38%)
Feb 14, 2019 12.70 12.83 12.46 12.60 528,805 -0.25(-1.95%)
Feb 13, 2019 13.17 13.21 12.62 12.85 613,332 -0.34(-2.58%)
Feb 12, 2019 12.10 13.20 12.05 13.19 1,459,131 +1.32(+11.12%)
Feb 11, 2019 11.57 11.89 11.25 11.87 570,833 +0.42(+3.67%)
Feb 08, 2019 11.37 11.58 11.25 11.45 342,400 -0.04(-0.35%)
Feb 07, 2019 11.80 11.87 11.30 11.49 660,422 -0.38(-3.20%)
Feb 06, 2019 12.49 12.67 11.83 11.87 877,190 -0.68(-5.42%)
Feb 05, 2019 12.05 12.75 11.55 12.55 952,456 -0.49(-3.76%)
Feb 04, 2019 12.75 13.07 12.70 13.04 556,743 +0.14(+1.09%)
Feb 01, 2019 12.63 12.90 12.28 12.90 584,600 +0.37(+2.95%)
Jan 31, 2019 12.04 12.64 11.80 12.53 510,554 +0.49(+4.07%)
Jan 30, 2019 11.79 12.13 11.47 12.04 322,707 +0.34(+2.91%)
Jan 29, 2019 11.41 11.81 10.77 11.70 477,768 +0.17(+1.47%)
Jan 28, 2019 11.45 11.71 11.40 11.53 432,832 -0.07(-0.60%)
Jan 25, 2019 11.87 12.21 11.52 11.60 321,600 -0.14(-1.19%)
Jan 24, 2019 11.48 11.82 11.48 11.74 217,088 +0.26(+2.26%)
Jan 23, 2019 11.36 11.60 11.30 11.48 331,093 +0.16(+1.41%)
Jan 22, 2019 11.57 11.72 11.27 11.32 347,378 -0.30(-2.58%)
Jan 18, 2019 11.88 11.95 11.55 11.62 228,600 -0.20(-1.69%)
Jan 17, 2019 11.75 11.97 11.68 11.82 305,077 -0.02(-0.17%)
Jan 16, 2019 11.67 12.04 11.67 11.84 347,595 +0.07(+0.59%)
Jan 15, 2019 11.87 11.95 11.65 11.77 266,819 -0.09(-0.76%)
Jan 14, 2019 11.87 12.15 11.80 11.86 231,341 -0.18(-1.50%)
Jan 11, 2019 11.97 12.26 11.92 12.04 343,400 +0.07(+0.58%)
Jan 10, 2019 12.11 12.11 11.77 11.97 416,082 -0.11(-0.91%)
Jan 09, 2019 11.75 12.25 11.56 12.08 464,023 +0.47(+4.05%)
Jan 08, 2019 11.51 11.76 11.35 11.61 505,323 +0.25(+2.20%)
Jan 07, 2019 10.71 11.44 10.50 11.36 655,710 +0.70(+6.57%)
Jan 04, 2019 10.21 10.78 10.12 10.66 440,200 +0.61(+6.07%)
Jan 03, 2019 9.790 10.29 9.620 10.05 436,643 +0.00(+0.00%)
Jan 02, 2019 9.240 10.15 9.230 10.05 406,913 +0.57(+6.01%)
Dec 31, 2018 9.700 9.760 9.130 9.480 430,400 -0.23(-2.37%)
Dec 28, 2018 9.890 9.935 9.460 9.710 370,900 +0.02(+0.21%)
Dec 27, 2018 9.420 9.810 9.230 9.690 430,669 -0.03(-0.31%)
Dec 26, 2018 9.300 9.770 8.910 9.720 488,812 +0.49(+5.31%)
Dec 24, 2018 9.570 9.620 9.220 9.230 254,900 -0.43(-4.45%)
Dec 21, 2018 10.54 10.56 9.600 9.660 618,100 -0.68(-6.58%)
Dec 20, 2018 10.36 10.58 10.26 10.34 651,954 -0.12(-1.15%)
Dec 19, 2018 10.56 10.82 10.35 10.46 598,815 -0.10(-0.95%)
Dec 18, 2018 10.84 10.84 10.43 10.56 386,096 +0.09(+0.86%)
Dec 17, 2018 10.52 10.85 10.42 10.47 465,456 -0.09(-0.85%)
Dec 14, 2018 10.60 11.00 10.50 10.56 354,300 -0.12(-1.12%)
Dec 13, 2018 10.82 11.04 10.67 10.68 439,752 -0.09(-0.84%)
Dec 12, 2018 10.85 11.05 10.53 10.77 444,090 +0.08(+0.75%)
Dec 11, 2018 11.05 11.07 10.61 10.69 319,646 -0.01(-0.09%)
Dec 10, 2018 11.09 11.28 10.69 10.70 496,774 -0.15(-1.38%)
Dec 07, 2018 10.98 11.31 10.78 10.85 372,700 -0.15(-1.36%)
Dec 06, 2018 10.67 11.08 10.66 11.00 684,272 +0.12(+1.10%)
Dec 04, 2018 11.06 11.42 10.86 10.88 646,000 -0.50(-4.39%)
Dec 03, 2018 11.50 11.52 10.85 11.38 557,938 +0.12(+1.07%)
Nov 30, 2018 11.19 11.36 11.04 11.26 502,600 +0.09(+0.81%)
Nov 29, 2018 11.06 11.39 11.04 11.17 600,072 +0.12(+1.09%)
Nov 28, 2018 10.89 11.12 10.28 11.05 734,819 +0.20(+1.84%)
Nov 27, 2018 10.55 11.06 10.55 10.85 557,621 +0.30(+2.84%)
Nov 26, 2018 10.75 10.83 10.25 10.55 673,617 +0.02(+0.19%)
Nov 23, 2018 10.34 10.82 10.33 10.53 305,600 +0.09(+0.86%)
Nov 21, 2018 10.44 10.44 10.44 0 +0.60(+6.10%)
Nov 20, 2018 10.05 10.52 9.810 9.840 766,035 -0.46(-4.47%)
Nov 19, 2018 10.21 10.49 9.950 10.30 691,835 +0.06(+0.59%)
Nov 16, 2018 9.790 10.38 9.760 10.24 809,400 +0.42(+4.28%)
Nov 15, 2018 9.900 9.900 9.350 9.820 1,117,890 -0.38(-3.73%)
Nov 14, 2018 11.02 11.60 10.15 10.20 1,506,907 -0.67(-6.16%)
Nov 13, 2018 9.640 11.26 9.350 10.87 4,615,940 +2.55(+30.65%)
Nov 12, 2018 8.600 8.660 8.310 8.320 411,863 -0.32(-3.70%)
Nov 09, 2018 8.750 8.950 8.580 8.640 362,700 -0.16(-1.82%)
Nov 08, 2018 8.930 9.170 8.590 8.800 410,385 -0.29(-3.19%)
Nov 07, 2018 9.160 9.160 8.840 9.090 319,683 +0.00(+0.00%)
Nov 06, 2018 9.250 9.270 9.000 9.090 303,991 -0.13(-1.41%)
Nov 05, 2018 9.040 9.230 8.920 9.220 340,908 +0.21(+2.33%)
Nov 02, 2018 9.090 9.090 8.770 9.010 420,000 -0.04(-0.44%)
Nov 01, 2018 8.850 9.260 8.750 9.050 548,994 +0.24(+2.72%)
Oct 31, 2018 8.920 8.950 8.630 8.810 574,700 +0.02(+0.23%)
Oct 30, 2018 8.300 8.840 8.160 8.790 675,401 +0.52(+6.29%)
Oct 29, 2018 8.920 9.000 8.200 8.270 518,646 -0.40(-4.61%)
Oct 26, 2018 8.370 9.030 8.260 8.670 791,500 +0.17(+2.00%)
Oct 25, 2018 8.550 8.790 8.420 8.500 1,145,774 +0.06(+0.71%)
Oct 24, 2018 9.200 9.440 8.440 8.440 829,712 -0.77(-8.36%)
Oct 23, 2018 8.600 9.320 8.510 9.210 816,261 +0.34(+3.83%)
Oct 22, 2018 9.200 9.270 8.820 8.870 653,338 -0.25(-2.74%)
Oct 19, 2018 9.520 9.590 8.920 9.120 627,100 -0.39(-4.10%)
Oct 18, 2018 9.730 9.980 9.510 9.510 545,201 -0.31(-3.16%)
Oct 17, 2018 9.630 9.935 9.210 9.820 1,523,400 -0.09(-0.91%)
Oct 16, 2018 9.590 9.930 9.490 9.910 903,633 +0.43(+4.54%)
Oct 15, 2018 9.310 9.540 9.290 9.480 419,436 +0.11(+1.17%)
Oct 12, 2018 9.970 9.970 9.350 9.370 494,500 -0.41(-4.19%)
Oct 11, 2018 10.03 10.07 9.750 9.780 647,120 -0.31(-3.07%)
Oct 10, 2018 10.46 10.58 10.06 10.09 765,068 -0.39(-3.72%)
Oct 09, 2018 10.63 10.85 10.48 10.48 581,986 -0.21(-1.96%)
Oct 08, 2018 10.29 10.74 10.29 10.69 405,982 +0.15(+1.42%)
Oct 05, 2018 10.63 10.72 10.24 10.54 521,300 -0.07(-0.66%)
Oct 04, 2018 10.92 10.93 10.58 10.61 488,427 -0.34(-3.11%)
Oct 03, 2018 11.00 11.14 10.76 10.95 623,902 -0.03(-0.27%)
Oct 02, 2018 10.65 11.14 10.64 10.98 671,550 +0.35(+3.29%)
Oct 01, 2018 10.56 10.69 10.39 10.63 942,728 +0.13(+1.24%)
Sep 28, 2018 10.63 10.88 10.46 10.50 521,200 -0.15(-1.41%)
Sep 27, 2018 10.85 10.92 10.51 10.65 988,766 -0.20(-1.84%)
Sep 26, 2018 11.04 11.12 10.75 10.85 1,281,149 -0.23(-2.08%)
Sep 25, 2018 11.14 11.16 10.91 11.08 760,806 -0.01(-0.09%)
Sep 24, 2018 11.16 11.22 11.01 11.09 635,936 -0.11(-0.98%)
Sep 21, 2018 11.61 11.65 11.02 11.20 1,855,600 -0.86(-7.13%)
Sep 20, 2018 12.20 12.23 11.77 12.06 426,951 -0.02(-0.17%)
Sep 19, 2018 12.05 12.24 11.98 12.08 619,842 +0.05(+0.42%)
Sep 18, 2018 12.05 12.24 12.03 12.03 242,181 -0.03(-0.25%)
Sep 17, 2018 12.01 12.14 11.96 12.06 579,936 +0.03(+0.25%)
Sep 14, 2018 12.05 12.10 11.86 12.03 300,100 +0.00(+0.00%)
Sep 13, 2018 11.97 12.07 11.70 12.03 433,206 +0.10(+0.84%)
Sep 12, 2018 11.86 11.96 11.62 11.93 517,457 +0.09(+0.76%)
Sep 11, 2018 11.81 12.12 11.69 11.84 396,045 +0.00(+0.00%)
Sep 10, 2018 12.22 12.34 11.81 11.84 568,084 -0.34(-2.79%)
Sep 07, 2018 12.54 12.57 12.06 12.18 603,200 -0.42(-3.33%)
Sep 06, 2018 13.04 13.26 12.60 12.60 333,441 -0.45(-3.45%)
Sep 05, 2018 12.84 13.26 12.82 13.05 286,465 +0.20(+1.56%)
Sep 04, 2018 12.80 12.93 12.60 12.85 193,903 +0.04(+0.31%)
Aug 31, 2018 12.81 12.81 12.81 0 +0.04(+0.31%)
Aug 30, 2018 12.93 13.04 12.70 12.77 250,410 -0.18(-1.39%)
Aug 29, 2018 12.94 12.96 12.66 12.95 441,463 -0.04(-0.31%)
Aug 28, 2018 12.96 13.02 12.70 12.99 361,032 +0.07(+0.54%)
Aug 27, 2018 12.69 13.01 12.62 12.92 332,592 +0.26(+2.05%)
Aug 24, 2018 12.67 12.88 12.63 12.66 438,700 -0.01(-0.08%)
Aug 23, 2018 13.00 13.01 12.66 12.67 326,594 -0.30(-2.31%)
Aug 22, 2018 13.16 13.24 12.84 12.97 571,884 -0.23(-1.74%)
Aug 21, 2018 13.22 13.97 13.19 13.20 909,930 +0.35(+2.72%)
Aug 20, 2018 12.83 12.98 12.79 12.85 667,640 +0.01(+0.08%)
Aug 17, 2018 12.73 12.95 12.62 12.84 306,700 +0.05(+0.39%)
Aug 16, 2018 12.47 12.92 12.47 12.79 514,712 +0.31(+2.48%)
Aug 15, 2018 12.90 12.93 12.41 12.48 383,005 -0.43(-3.33%)
Aug 14, 2018 12.74 13.01 12.74 12.91 321,200 +0.16(+1.25%)
Aug 13, 2018 13.20 13.20 12.66 12.75 522,583 -0.47(-3.56%)
Aug 10, 2018 13.35 13.36 13.04 13.22 524,400 -0.14(-1.05%)
Aug 09, 2018 13.30 13.52 13.23 13.36 381,738 +0.09(+0.68%)
Aug 08, 2018 13.20 13.36 13.03 13.27 719,326 +0.10(+0.76%)
Aug 07, 2018 12.86 13.32 12.86 13.17 379,646 +0.37(+2.89%)
Aug 06, 2018 12.84 13.08 12.63 12.80 473,177 -0.04(-0.31%)
Aug 03, 2018 12.98 13.07 12.80 12.84 463,400 -0.14(-1.08%)
Aug 02, 2018 12.77 12.99 12.56 12.98 542,993 +0.14(+1.09%)
Aug 01, 2018 12.79 12.93 12.62 12.84 489,394 +0.03(+0.23%)
Jul 31, 2018 12.88 13.07 12.69 12.81 664,951 -0.04(-0.31%)
Jul 30, 2018 12.61 13.08 12.46 12.85 691,355 +0.23(+1.82%)
Jul 27, 2018 13.70 13.80 12.19 12.62 1,911,800 -0.93(-6.86%)
Jul 26, 2018 13.20 13.65 13.07 13.55 958,995 +0.27(+2.03%)
Jul 25, 2018 14.34 14.34 12.98 13.28 1,443,877 -1.10(-7.65%)
Jul 24, 2018 14.90 14.99 14.34 14.38 448,196 -0.48(-3.23%)
Jul 23, 2018 15.11 15.27 14.82 14.86 320,446 -0.29(-1.91%)
Jul 20, 2018 15.69 15.69 15.09 15.15 364,118 -0.55(-3.50%)
Jul 19, 2018 15.56 15.78 15.54 15.70 333,469 +0.14(+0.90%)
Jul 18, 2018 15.57 15.60 15.28 15.56 412,360 -0.08(-0.51%)
Jul 17, 2018 15.24 15.65 15.24 15.64 287,579 +0.40(+2.62%)
Jul 16, 2018 15.56 15.56 15.11 15.24 277,231 -0.32(-2.06%)
Jul 13, 2018 15.43 15.61 15.26 15.56 390,288 +0.01(+0.06%)
Jul 12, 2018 16.08 16.08 15.35 15.55 404,819 -0.45(-2.81%)
Jul 11, 2018 15.14 16.05 15.14 16.00 674,257 +0.75(+4.92%)
Jul 10, 2018 14.88 15.60 14.88 15.25 766,085 +0.43(+2.90%)
Jul 09, 2018 14.83 14.97 14.79 14.82 293,513 -0.02(-0.13%)
Jul 06, 2018 14.97 15.11 14.78 14.84 219,217 -0.08(-0.54%)
Jul 05, 2018 15.05 15.12 14.66 14.92 214,986 -0.02(-0.13%)
Jul 03, 2018 14.94 14.94 14.94 0 +0.27(+1.84%)
Jul 02, 2018 14.69 14.77 14.41 14.67 313,959 -0.08(-0.54%)
Jun 29, 2018 14.72 14.84 14.56 14.75 303,746 +0.19(+1.30%)
Jun 28, 2018 14.30 14.59 14.22 14.56 321,663 +0.20(+1.39%)
Jun 27, 2018 14.60 14.68 14.30 14.36 465,706 -0.24(-1.64%)
Jun 26, 2018 14.61 14.70 14.40 14.60 362,030 +0.34(+2.38%)
Jun 25, 2018 14.33 14.42 14.13 14.26 411,445 -0.19(-1.31%)
Jun 22, 2018 14.42 14.51 14.05 14.45 660,834 +0.07(+0.49%)
Jun 21, 2018 14.47 14.61 14.26 14.38 284,139 -0.08(-0.55%)
Jun 20, 2018 14.52 14.56 14.12 14.46 327,048 -0.02(-0.14%)
Jun 19, 2018 14.50 14.71 14.39 14.48 385,417 -0.15(-1.03%)
Jun 18, 2018 14.94 15.14 14.56 14.63 464,518 -0.46(-3.05%)
Jun 15, 2018 15.18 14.87 15.09 333,164 -0.09(-0.59%)
Jun 14, 2018 15.10 15.21 14.85 15.18 278,337 +0.16(+1.07%)
Jun 13, 2018 15.94 15.94 14.95 15.02 582,111 -0.94(-5.89%)
Jun 12, 2018 15.80 16.01 15.65 15.96 183,632 +0.16(+1.01%)
Jun 11, 2018 16.04 16.04 15.59 15.80 282,718 -0.14(-0.88%)
Jun 08, 2018 15.44 16.02 15.41 15.94 568,039 +0.44(+2.84%)
Jun 07, 2018 15.32 15.63 15.20 15.50 349,211 +0.34(+2.24%)
Jun 06, 2018 15.19 15.16 445,697 +0.18(+1.20%)
Jun 05, 2018 15.11 15.22 14.97 14.98 214,006 -0.10(-0.66%)
Jun 04, 2018 15.20 15.42 15.03 15.08 237,988 -0.07(-0.46%)
Jun 01, 2018 15.18 15.20 14.85 15.15 267,451 +0.05(+0.33%)
May 31, 2018 15.41 15.42 15.06 15.10 241,995 -0.26(-1.69%)
May 30, 2018 15.78 15.95 15.31 15.36 511,724 -0.29(-1.85%)
May 29, 2018 15.41 15.91 15.36 15.65 424,880 +0.18(+1.16%)
May 25, 2018 15.47 15.47 15.47 0 +0.15(+0.98%)
May 24, 2018 15.26 15.37 14.96 15.32 331,447 +0.06(+0.39%)
May 23, 2018 14.94 15.38 14.82 15.26 335,421 +0.21(+1.40%)
May 22, 2018 15.21 15.25 14.81 15.05 556,600 -0.30(-1.95%)
May 21, 2018 15.24 15.46 15.13 15.35 255,896 +0.04(+0.26%)
May 18, 2018 15.13 15.37 15.01 15.31 696,172 +0.19(+1.26%)
May 17, 2018 14.82 15.16 14.72 15.12 451,137 +0.30(+2.02%)
May 16, 2018 14.52 14.83 14.15 14.82 819,119 +0.44(+3.06%)
May 15, 2018 15.05 15.08 14.27 14.38 672,324 -0.91(-5.95%)
May 14, 2018 15.59 15.65 15.15 15.29 336,618 -0.30(-1.92%)
May 11, 2018 15.66 15.94 15.51 15.59 466,502 -0.07(-0.45%)
May 10, 2018 15.48 15.91 15.46 15.66 1,002,143 +0.19(+1.23%)
May 09, 2018 15.84 15.91 15.23 15.47 569,453 -0.40(-2.52%)
May 08, 2018 16.44 16.72 15.74 15.87 610,148 -0.66(-3.99%)
May 07, 2018 16.27 16.55 16.03 16.53 874,454 +0.63(+3.96%)
May 04, 2018 16.02 16.16 15.67 15.90 564,286 -0.21(-1.30%)
May 03, 2018 16.04 17.23 15.77 16.11 1,429,347 +0.67(+4.34%)
May 02, 2018 15.25 15.64 14.87 15.44 1,223,187 +0.19(+1.25%)
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.