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

Farmland Partners Inc (NY: FPI )

10.80 -0.12 (-1.10%)
Streaming Delayed Price Updated: 10:18 AM 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 (%)
Apr 30, 2019 5.775 5.828 5.660 5.802 169,198 +0.06(+1.08%)
Apr 29, 2019 5.660 5.810 5.660 5.740 96,691 +0.06(+1.09%)
Apr 26, 2019 5.527 5.695 5.474 5.678 141,002 +0.12(+2.23%)
Apr 25, 2019 5.908 5.908 5.545 5.554 257,146 -0.36(-6.13%)
Apr 24, 2019 5.925 5.970 5.894 5.917 145,001 -0.03(-0.45%)
Apr 23, 2019 5.846 5.970 5.828 5.943 287,495 +0.14(+2.44%)
Apr 22, 2019 5.784 5.837 5.607 5.802 146,380 -0.02(-0.30%)
Apr 18, 2019 5.775 5.881 5.766 5.819 92,720 +0.04(+0.61%)
Apr 17, 2019 5.784 5.881 5.673 5.784 161,025 -0.01(-0.15%)
Apr 16, 2019 5.802 5.837 5.716 5.793 150,805 +0.01(+0.15%)
Apr 15, 2019 5.925 5.961 5.740 5.784 138,062 -0.11(-1.80%)
Apr 12, 2019 5.863 5.934 5.793 5.890 198,782 +0.03(+0.45%)
Apr 11, 2019 5.837 5.961 5.731 5.863 243,131 +0.04(+0.76%)
Apr 10, 2019 5.678 5.846 5.667 5.819 451,608 +0.17(+2.97%)
Apr 09, 2019 5.757 5.757 5.536 5.651 175,039 -0.10(-1.69%)
Apr 08, 2019 5.810 5.841 5.607 5.748 302,760 -0.09(-1.52%)
Apr 05, 2019 5.748 5.888 5.678 5.837 300,322 +0.11(+1.85%)
Apr 04, 2019 5.678 5.775 5.652 5.731 122,207 +0.04(+0.62%)
Apr 03, 2019 5.740 5.748 5.577 5.695 297,531 -0.05(-0.92%)
Apr 02, 2019 5.855 5.877 5.705 5.748 197,912 -0.11(-1.81%)
Apr 01, 2019 5.642 5.863 5.616 5.855 202,578 +0.19(+3.44%)
Mar 29, 2019 5.810 5.881 5.660 5.660 305,750 -0.13(-2.29%)
Mar 28, 2019 5.696 5.810 5.696 5.793 151,229 +0.11(+2.01%)
Mar 27, 2019 5.635 5.771 5.608 5.679 326,432 +0.08(+1.41%)
Mar 26, 2019 5.310 5.644 5.301 5.600 314,135 +0.29(+5.45%)
Mar 25, 2019 5.222 5.345 5.073 5.310 340,305 +0.05(+1.00%)
Mar 22, 2019 5.442 5.503 5.205 5.257 229,468 -0.21(-3.85%)
Mar 21, 2019 5.635 5.696 5.442 5.468 210,727 -0.18(-3.26%)
Mar 20, 2019 5.608 5.722 5.486 5.652 307,638 +0.04(+0.62%)
Mar 19, 2019 5.371 5.661 5.371 5.617 318,772 +0.29(+5.44%)
Mar 18, 2019 5.442 5.644 5.249 5.328 555,134 -0.10(-1.78%)
Mar 15, 2019 5.301 5.433 5.275 5.424 634,626 +0.14(+2.66%)
Mar 14, 2019 4.871 5.486 4.854 5.284 1,037,545 +0.56(+11.90%)
Mar 13, 2019 4.696 4.854 4.696 4.722 217,198 +0.07(+1.51%)
Mar 12, 2019 4.634 4.722 4.634 4.652 128,095 +0.04(+0.76%)
Mar 11, 2019 4.582 4.722 4.582 4.617 242,947 +0.07(+1.54%)
Mar 08, 2019 4.494 4.669 4.494 4.546 145,610 +0.04(+0.78%)
Mar 07, 2019 4.660 4.660 4.494 4.511 129,954 -0.11(-2.47%)
Mar 06, 2019 4.582 4.739 4.555 4.625 297,431 +0.04(+0.76%)
Mar 05, 2019 4.538 4.625 4.476 4.590 152,402 +0.08(+1.75%)
Mar 04, 2019 4.564 4.634 4.406 4.511 178,482 +0.04(+0.78%)
Mar 01, 2019 4.555 4.599 4.432 4.476 187,767 -0.04(-0.78%)
Feb 28, 2019 4.625 4.652 4.511 4.511 328,549 -0.11(-2.28%)
Feb 27, 2019 4.652 4.731 4.590 4.617 232,481 -0.08(-1.68%)
Feb 26, 2019 4.652 4.739 4.629 4.696 125,466 +0.05(+1.13%)
Feb 25, 2019 4.722 4.801 4.625 4.643 169,994 -0.07(-1.49%)
Feb 22, 2019 4.775 4.827 4.652 4.713 153,358 -0.08(-1.65%)
Feb 21, 2019 4.889 4.889 4.748 4.792 129,838 -0.08(-1.62%)
Feb 20, 2019 4.959 5.003 4.862 4.871 126,750 -0.09(-1.77%)
Feb 19, 2019 4.941 5.003 4.880 4.959 111,873 +0.03(+0.53%)
Feb 15, 2019 4.845 5.047 4.818 4.933 167,030 +0.10(+2.00%)
Feb 14, 2019 4.854 4.906 4.792 4.836 85,116 -0.02(-0.36%)
Feb 13, 2019 4.950 4.976 4.854 4.854 80,793 -0.09(-1.78%)
Feb 12, 2019 4.924 5.047 4.897 4.941 91,346 +0.03(+0.54%)
Feb 11, 2019 4.854 4.924 4.845 4.915 298,203 +0.07(+1.45%)
Feb 08, 2019 4.827 4.854 4.722 4.845 220,125 -0.03(-0.54%)
Feb 07, 2019 4.906 4.941 4.810 4.871 257,285 -0.04(-0.72%)
Feb 06, 2019 4.897 4.933 4.862 4.906 102,990 +0.03(+0.54%)
Feb 05, 2019 4.897 4.959 4.801 4.880 70,824 -0.03(-0.54%)
Feb 04, 2019 4.845 4.933 4.775 4.906 109,723 +0.07(+1.45%)
Feb 01, 2019 4.933 4.985 4.766 4.836 141,623 -0.09(-1.78%)
Jan 31, 2019 4.818 4.950 4.775 4.924 164,385 +0.11(+2.37%)
Jan 30, 2019 4.810 4.889 4.783 4.810 122,732 +0.03(+0.55%)
Jan 29, 2019 4.810 4.827 4.775 4.783 146,603 -0.02(-0.37%)
Jan 28, 2019 4.845 4.871 4.775 4.801 110,982 -0.09(-1.80%)
Jan 25, 2019 4.854 4.959 4.845 4.889 113,024 +0.08(+1.64%)
Jan 24, 2019 4.739 4.827 4.678 4.810 132,996 +0.07(+1.48%)
Jan 23, 2019 4.810 4.880 4.713 4.739 168,886 -0.05(-1.10%)
Jan 22, 2019 5.064 5.064 4.783 4.792 236,568 -0.27(-5.37%)
Jan 18, 2019 5.266 5.275 5.055 5.064 179,677 -0.21(-3.99%)
Jan 17, 2019 5.213 5.310 5.161 5.275 254,666 +0.06(+1.18%)
Jan 16, 2019 5.240 5.328 5.170 5.213 324,499 -0.01(-0.17%)
Jan 15, 2019 5.292 5.292 5.082 5.222 265,358 -0.03(-0.50%)
Jan 14, 2019 5.205 5.310 5.170 5.249 223,905 +0.04(+0.84%)
Jan 11, 2019 5.257 5.301 5.187 5.205 258,180 -0.05(-1.00%)
Jan 10, 2019 5.126 5.292 5.056 5.257 325,379 +0.11(+2.04%)
Jan 09, 2019 5.205 5.275 5.108 5.152 131,435 -0.03(-0.51%)
Jan 08, 2019 5.328 5.354 5.108 5.178 347,748 -0.11(-2.16%)
Jan 07, 2019 4.985 5.354 4.933 5.292 413,215 +0.29(+5.79%)
Jan 04, 2019 4.924 5.108 4.897 5.003 503,713 +0.10(+1.97%)
Jan 03, 2019 4.432 4.941 4.432 4.906 665,877 +0.44(+9.82%)
Jan 02, 2019 3.958 4.476 3.950 4.467 445,394 +0.48(+12.11%)
Dec 31, 2018 3.985 4.191 3.906 3.985 1,765,901 +0.04(+0.89%)
Dec 28, 2018 3.967 4.072 3.941 3.950 994,779 -0.02(-0.44%)
Dec 27, 2018 4.175 4.202 3.950 3.967 741,856 -0.24(-5.77%)
Dec 26, 2018 3.984 4.288 3.984 4.210 875,111 +0.23(+5.90%)
Dec 24, 2018 4.123 4.158 3.976 3.976 479,449 -0.17(-4.18%)
Dec 21, 2018 4.202 4.288 4.037 4.149 2,150,955 -0.05(-1.24%)
Dec 20, 2018 4.514 4.514 4.154 4.202 605,319 -0.27(-6.02%)
Dec 19, 2018 4.401 4.670 4.401 4.471 425,779 +0.05(+1.18%)
Dec 18, 2018 4.453 4.583 4.419 4.419 377,246 -0.03(-0.59%)
Dec 17, 2018 4.479 4.653 4.410 4.445 557,314 -0.08(-1.73%)
Dec 14, 2018 4.636 4.705 4.523 4.523 409,524 -0.12(-2.62%)
Dec 13, 2018 4.818 4.844 4.636 4.644 328,323 -0.16(-3.26%)
Dec 12, 2018 4.861 4.905 4.696 4.800 434,999 -0.05(-1.07%)
Dec 11, 2018 5.018 5.052 4.783 4.853 580,935 -0.10(-2.10%)
Dec 10, 2018 5.018 5.026 4.831 4.957 423,183 -0.05(-1.04%)
Dec 07, 2018 5.174 5.252 4.965 5.009 266,911 -0.16(-3.19%)
Dec 06, 2018 5.104 5.200 5.052 5.174 276,979 +0.03(+0.68%)
Dec 04, 2018 5.243 5.365 5.122 5.139 301,124 -0.10(-1.82%)
Dec 03, 2018 5.373 5.452 5.226 5.235 209,333 -0.15(-2.74%)
Nov 30, 2018 5.530 5.530 5.304 5.382 172,910 -0.14(-2.52%)
Nov 29, 2018 5.478 5.643 5.434 5.521 160,333 +0.05(+0.95%)
Nov 28, 2018 5.330 5.486 5.208 5.469 369,991 +0.15(+2.77%)
Nov 27, 2018 5.321 5.452 5.278 5.321 312,959 +0.00(+0.00%)
Nov 26, 2018 5.391 5.521 5.287 5.321 208,609 -0.08(-1.45%)
Nov 23, 2018 5.313 5.521 5.295 5.399 124,758 +0.09(+1.63%)
Nov 21, 2018 5.313 5.313 5.313 0 -0.09(-1.61%)
Nov 20, 2018 5.729 5.790 5.369 5.399 265,730 -0.38(-6.61%)
Nov 19, 2018 5.738 5.894 5.643 5.781 206,696 +0.04(+0.76%)
Nov 16, 2018 5.764 5.833 5.651 5.738 262,188 -0.05(-0.90%)
Nov 15, 2018 5.946 5.990 5.755 5.790 245,933 -0.20(-3.33%)
Nov 14, 2018 6.354 6.398 5.981 5.990 204,377 -0.35(-5.48%)
Nov 13, 2018 6.250 6.372 6.085 6.337 264,266 -0.15(-2.28%)
Nov 12, 2018 6.459 6.606 6.302 6.485 160,327 -0.01(-0.13%)
Nov 09, 2018 6.667 6.684 6.337 6.493 216,224 -0.23(-3.36%)
Nov 08, 2018 6.554 6.814 6.554 6.719 232,424 +0.12(+1.84%)
Nov 07, 2018 6.146 6.641 6.085 6.597 464,716 +0.48(+7.80%)
Nov 06, 2018 5.955 6.120 5.912 6.120 230,645 +0.22(+3.68%)
Nov 05, 2018 6.077 6.077 5.842 5.903 168,567 -0.17(-2.86%)
Nov 02, 2018 6.016 6.085 5.899 6.077 216,570 +0.07(+1.16%)
Nov 01, 2018 5.955 6.111 5.955 6.007 152,809 +0.06(+1.02%)
Oct 31, 2018 6.059 6.068 5.920 5.946 176,473 -0.10(-1.72%)
Oct 30, 2018 5.964 6.137 5.936 6.051 204,712 +0.07(+1.16%)
Oct 29, 2018 5.972 6.094 5.938 5.981 156,431 +0.01(+0.15%)
Oct 26, 2018 6.077 6.198 5.955 5.972 190,650 -0.21(-3.37%)
Oct 25, 2018 5.920 6.250 5.903 6.181 439,886 +0.26(+4.40%)
Oct 24, 2018 5.903 5.981 5.846 5.920 138,286 +0.01(+0.15%)
Oct 23, 2018 5.842 5.938 5.790 5.912 186,594 -0.01(-0.15%)
Oct 22, 2018 5.903 5.990 5.842 5.920 214,490 +0.01(+0.15%)
Oct 19, 2018 5.842 5.972 5.833 5.912 287,300 +0.05(+0.89%)
Oct 18, 2018 5.643 5.894 5.634 5.860 448,294 +0.24(+4.33%)
Oct 17, 2018 5.469 5.634 5.431 5.616 168,217 +0.12(+2.21%)
Oct 16, 2018 5.452 5.643 5.443 5.495 227,759 +0.05(+0.96%)
Oct 15, 2018 5.269 5.530 5.265 5.443 271,899 +0.18(+3.47%)
Oct 12, 2018 5.347 5.460 5.200 5.261 262,072 -0.03(-0.49%)
Oct 11, 2018 5.208 5.486 5.204 5.287 271,218 +0.03(+0.66%)
Oct 10, 2018 5.495 5.495 5.217 5.252 365,293 -0.24(-4.42%)
Oct 09, 2018 5.564 5.712 5.478 5.495 294,279 -0.10(-1.86%)
Oct 08, 2018 6.077 6.142 5.521 5.599 856,077 -0.46(-7.59%)
Oct 05, 2018 5.981 6.094 5.920 6.059 734,495 +0.07(+1.16%)
Oct 04, 2018 5.946 6.007 5.877 5.990 231,556 +0.03(+0.58%)
Oct 03, 2018 5.868 5.981 5.860 5.955 267,374 +0.07(+1.18%)
Oct 02, 2018 5.738 5.903 5.721 5.886 304,267 +0.14(+2.42%)
Oct 01, 2018 5.799 5.868 5.721 5.747 281,506 -0.07(-1.19%)
Sep 28, 2018 5.755 5.833 5.651 5.816 323,127 +0.04(+0.75%)
Sep 27, 2018 5.721 5.876 5.695 5.773 255,088 +0.03(+0.45%)
Sep 26, 2018 5.790 5.945 5.704 5.747 522,452 -0.03(-0.60%)
Sep 25, 2018 5.799 5.911 5.773 5.781 281,549 -0.03(-0.45%)
Sep 24, 2018 5.695 5.816 5.626 5.807 266,026 +0.13(+2.28%)
Sep 21, 2018 5.764 5.799 5.609 5.678 1,448,349 -0.08(-1.35%)
Sep 20, 2018 5.859 5.876 5.738 5.755 206,939 -0.10(-1.76%)
Sep 19, 2018 5.790 5.911 5.781 5.859 174,631 +0.04(+0.74%)
Sep 18, 2018 5.919 5.919 5.773 5.816 171,476 -0.11(-1.89%)
Sep 17, 2018 5.652 5.954 5.531 5.928 296,360 +0.28(+4.88%)
Sep 14, 2018 5.773 5.850 5.652 5.652 180,245 -0.16(-2.67%)
Sep 13, 2018 6.023 6.082 5.764 5.807 241,407 -0.20(-3.30%)
Sep 12, 2018 5.661 6.031 5.661 6.005 523,298 +0.32(+5.61%)
Sep 11, 2018 5.626 5.712 5.618 5.687 209,606 +0.03(+0.61%)
Sep 10, 2018 5.755 5.755 5.625 5.652 175,780 -0.09(-1.65%)
Sep 07, 2018 5.755 5.781 5.635 5.747 825,671 -0.05(-0.89%)
Sep 06, 2018 5.850 5.874 5.695 5.799 361,539 -0.05(-0.88%)
Sep 05, 2018 5.936 5.988 5.850 5.850 431,363 -0.10(-1.74%)
Sep 04, 2018 6.074 6.100 5.876 5.954 183,139 -0.13(-2.12%)
Aug 31, 2018 6.083 6.083 6.083 0 +0.06(+1.00%)
Aug 30, 2018 6.057 6.100 6.005 6.023 272,638 -0.04(-0.71%)
Aug 29, 2018 6.066 6.152 5.954 6.066 456,595 +0.03(+0.43%)
Aug 28, 2018 6.031 6.040 5.946 6.040 247,310 +0.08(+1.30%)
Aug 27, 2018 5.833 5.988 5.781 5.962 323,224 +0.13(+2.22%)
Aug 24, 2018 5.730 5.867 5.730 5.833 158,193 +0.09(+1.50%)
Aug 23, 2018 5.790 5.842 5.721 5.747 164,065 -0.06(-1.04%)
Aug 22, 2018 5.962 5.962 5.773 5.807 212,096 -0.01(-0.15%)
Aug 21, 2018 5.824 5.971 5.787 5.816 184,707 -0.03(-0.59%)
Aug 20, 2018 6.092 6.096 5.807 5.850 370,251 -0.21(-3.41%)
Aug 17, 2018 5.962 6.083 5.885 6.057 266,712 +0.05(+0.86%)
Aug 16, 2018 5.902 6.014 5.816 6.005 341,226 +0.03(+0.43%)
Aug 15, 2018 5.859 5.997 5.678 5.980 565,967 +0.34(+6.12%)
Aug 14, 2018 5.661 5.799 5.557 5.635 361,073 -0.01(-0.15%)
Aug 13, 2018 5.712 5.712 5.333 5.643 650,783 -0.06(-1.06%)
Aug 10, 2018 5.531 5.730 5.531 5.704 583,332 +0.17(+3.12%)
Aug 09, 2018 5.083 5.721 5.083 5.531 1,124,729 -0.18(-3.17%)
Aug 08, 2018 5.902 5.902 5.652 5.712 290,288 -0.16(-2.64%)
Aug 07, 2018 5.721 5.902 5.695 5.867 170,294 +0.15(+2.56%)
Aug 06, 2018 5.781 5.833 5.652 5.721 188,593 -0.07(-1.19%)
Aug 03, 2018 5.730 5.850 5.721 5.790 222,724 +0.01(+0.15%)
Aug 02, 2018 5.747 5.859 5.726 5.781 221,417 +0.03(+0.60%)
Aug 01, 2018 5.824 5.850 5.643 5.747 242,840 -0.06(-1.04%)
Jul 31, 2018 5.678 5.928 5.678 5.807 414,595 +0.10(+1.81%)
Jul 30, 2018 5.755 5.799 5.626 5.704 343,605 +0.08(+1.38%)
Jul 27, 2018 5.842 5.863 5.592 5.626 451,833 -0.22(-3.69%)
Jul 26, 2018 5.816 5.919 5.730 5.842 560,588 +0.21(+3.67%)
Jul 25, 2018 5.557 5.678 5.506 5.635 249,824 +0.08(+1.40%)
Jul 24, 2018 5.704 5.712 5.419 5.557 497,173 -0.10(-1.83%)
Jul 23, 2018 5.583 5.816 5.557 5.661 548,372 +0.06(+1.08%)
Jul 20, 2018 5.687 5.730 5.488 5.600 580,502 -0.09(-1.66%)
Jul 19, 2018 5.687 5.816 5.600 5.695 712,566 +0.04(+0.76%)
Jul 18, 2018 5.575 5.695 5.385 5.652 879,765 +0.28(+5.13%)
Jul 17, 2018 5.816 5.816 5.264 5.376 1,530,045 +0.12(+2.30%)
Jul 16, 2018 5.402 5.557 5.221 5.256 692,492 -0.12(-2.24%)
Jul 13, 2018 5.351 5.471 5.135 5.376 1,014,981 +0.00(+0.00%)
Jul 12, 2018 5.368 5.669 5.256 5.376 4,895,332 +0.83(+18.18%)
Jul 11, 2018 7.117 7.117 4.437 4.549 8,510,367 -2.90(-38.96%)
Jul 10, 2018 7.505 7.518 7.334 7.453 271,776 -0.07(-0.92%)
Jul 09, 2018 7.642 7.660 7.393 7.522 268,273 -0.12(-1.58%)
Jul 06, 2018 7.668 7.729 7.573 7.642 162,454 -0.03(-0.34%)
Jul 05, 2018 7.608 7.677 7.487 7.668 204,030 +0.08(+1.02%)
Jul 03, 2018 7.591 7.591 7.591 0 +0.12(+1.61%)
Jul 02, 2018 7.582 7.599 7.393 7.470 187,600 -0.11(-1.48%)
Jun 29, 2018 7.617 7.677 7.453 7.582 301,496 -0.05(-0.59%)
Jun 28, 2018 7.704 7.729 7.610 7.627 218,423 -0.11(-1.43%)
Jun 27, 2018 7.780 7.797 7.687 7.738 119,923 -0.04(-0.55%)
Jun 26, 2018 7.695 7.780 7.593 7.780 330,338 +0.12(+1.55%)
Jun 25, 2018 7.704 7.746 7.619 7.661 213,030 -0.05(-0.66%)
Jun 22, 2018 7.738 7.738 7.619 7.712 391,633 +0.01(+0.11%)
Jun 21, 2018 7.712 7.801 7.687 7.704 235,270 -0.04(-0.55%)
Jun 20, 2018 7.653 7.746 7.593 7.746 479,523 +0.08(+1.11%)
Jun 19, 2018 7.602 7.661 7.517 7.661 413,297 +0.02(+0.22%)
Jun 18, 2018 7.602 7.644 7.576 7.644 227,431 +0.04(+0.56%)
Jun 15, 2018 7.636 7.568 7.602 297,627 -0.03(-0.45%)
Jun 14, 2018 7.542 7.636 7.525 7.636 195,398 +0.09(+1.24%)
Jun 13, 2018 7.610 7.610 7.508 7.542 205,144 -0.05(-0.67%)
Jun 12, 2018 7.373 7.627 7.356 7.593 606,834 +0.19(+2.52%)
Jun 11, 2018 7.381 7.415 7.339 7.406 160,511 +0.02(+0.23%)
Jun 08, 2018 7.415 7.440 7.347 7.389 211,902 -0.01(-0.11%)
Jun 07, 2018 7.381 7.415 7.254 7.398 183,389 +0.03(+0.35%)
Jun 06, 2018 7.381 7.220 7.373 187,686 +0.03(+0.46%)
Jun 05, 2018 7.203 7.339 7.194 7.339 246,907 +0.11(+1.53%)
Jun 04, 2018 7.245 7.339 7.135 7.228 219,563 -0.03(-0.35%)
Jun 01, 2018 7.262 7.296 7.143 7.254 284,874 +0.03(+0.35%)
May 31, 2018 7.228 7.254 7.143 7.228 313,735 +0.01(+0.12%)
May 30, 2018 7.279 7.339 7.152 7.220 270,591 -0.03(-0.47%)
May 29, 2018 7.126 7.391 7.075 7.254 371,138 +0.11(+1.55%)
May 25, 2018 7.143 7.143 7.143 0 +0.01(+0.12%)
May 24, 2018 7.050 7.135 7.029 7.135 225,030 +0.11(+1.57%)
May 23, 2018 7.126 7.169 6.999 7.024 176,348 -0.08(-1.19%)
May 22, 2018 7.075 7.118 7.007 7.109 314,064 +0.04(+0.60%)
May 21, 2018 6.956 7.203 6.897 7.067 312,525 +0.09(+1.34%)
May 18, 2018 6.897 6.990 6.837 6.973 329,922 +0.10(+1.48%)
May 17, 2018 6.676 6.880 6.676 6.871 253,429 +0.20(+2.93%)
May 16, 2018 6.702 6.795 6.659 6.676 176,357 +0.03(+0.51%)
May 15, 2018 6.540 6.752 6.498 6.642 364,015 +0.09(+1.43%)
May 14, 2018 6.880 6.880 6.540 6.549 342,315 -0.35(-5.05%)
May 11, 2018 6.795 6.948 6.795 6.897 202,341 +0.07(+1.00%)
May 10, 2018 6.625 6.871 6.524 6.829 433,993 +0.34(+5.24%)
May 09, 2018 6.489 6.561 6.438 6.489 129,422 +0.00(+0.00%)
May 08, 2018 6.438 6.532 6.396 6.489 231,923 +0.04(+0.66%)
May 07, 2018 6.294 6.498 6.294 6.447 209,569 +0.16(+2.57%)
May 04, 2018 6.319 6.430 6.273 6.285 180,322 +0.00(+0.00%)
May 03, 2018 6.413 6.447 6.268 6.285 181,227 -0.10(-1.60%)
May 02, 2018 6.404 6.438 6.311 6.387 153,517 -0.02(-0.27%)
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.