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 )

10.93 -0.02 (-0.18%)
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 12.39 12.56 12.26 12.46 152,198 +0.02(+0.15%)
Apr 29, 2021 12.68 12.68 12.36 12.44 187,321 -0.07(-0.52%)
Apr 28, 2021 12.68 12.76 12.36 12.51 207,496 -0.22(-1.76%)
Apr 27, 2021 12.95 12.96 12.62 12.73 175,686 -0.13(-1.02%)
Apr 26, 2021 12.80 13.15 12.74 12.87 322,788 +0.26(+2.08%)
Apr 23, 2021 12.51 12.67 12.21 12.60 209,741 +0.10(+0.82%)
Apr 22, 2021 12.68 12.72 12.38 12.50 237,341 -0.07(-0.52%)
Apr 21, 2021 12.23 12.75 12.23 12.57 289,313 +0.36(+2.91%)
Apr 20, 2021 12.34 12.48 11.86 12.21 225,580 -0.19(-1.51%)
Apr 19, 2021 12.60 12.60 12.29 12.40 359,315 -0.09(-0.75%)
Apr 16, 2021 12.15 12.58 11.98 12.49 393,492 +0.46(+3.81%)
Apr 15, 2021 12.11 12.11 11.74 12.03 393,121 +0.31(+2.63%)
Apr 14, 2021 10.99 12.08 10.95 11.72 852,205 +0.84(+7.73%)
Apr 13, 2021 10.90 10.95 10.65 10.88 233,712 -0.01(-0.09%)
Apr 12, 2021 10.71 11.03 10.61 10.89 401,072 +0.19(+1.75%)
Apr 09, 2021 10.63 10.76 10.54 10.71 257,978 +0.07(+0.61%)
Apr 08, 2021 10.50 10.79 10.49 10.64 238,366 +0.08(+0.80%)
Apr 07, 2021 10.62 10.74 10.47 10.56 198,428 -0.07(-0.70%)
Apr 06, 2021 10.75 10.75 10.62 10.63 196,635 -0.05(-0.44%)
Apr 05, 2021 10.75 10.85 10.50 10.68 294,437 -0.07(-0.61%)
Apr 01, 2021 10.55 10.75 10.50 10.74 215,410 +0.26(+2.50%)
Mar 31, 2021 10.34 10.71 10.20 10.48 346,172 +0.12(+1.17%)
Mar 30, 2021 10.04 10.69 10.04 10.36 321,846 +0.42(+4.21%)
Mar 29, 2021 10.53 10.73 9.894 9.941 605,315 -0.75(-7.05%)
Mar 26, 2021 10.69 10.87 10.43 10.69 229,919 +0.18(+1.68%)
Mar 25, 2021 10.42 10.62 10.25 10.52 223,253 +0.05(+0.44%)
Mar 24, 2021 10.58 11.08 10.47 10.47 248,004 -0.03(-0.27%)
Mar 23, 2021 10.73 10.96 10.47 10.50 409,453 -0.35(-3.26%)
Mar 22, 2021 10.80 11.15 10.22 10.85 523,927 +0.02(+0.17%)
Mar 19, 2021 10.96 11.51 10.82 10.83 737,353 -0.08(-0.77%)
Mar 18, 2021 11.73 12.09 10.82 10.92 972,917 -1.83(-14.38%)
Mar 17, 2021 12.54 12.94 12.17 12.75 310,502 +0.21(+1.71%)
Mar 16, 2021 13.12 13.16 12.49 12.54 339,798 -0.62(-4.74%)
Mar 15, 2021 13.75 13.77 13.09 13.16 326,142 -0.58(-4.20%)
Mar 12, 2021 13.67 13.82 13.22 13.74 323,713 +0.11(+0.82%)
Mar 11, 2021 12.67 13.74 12.65 13.63 962,654 +1.08(+8.60%)
Mar 10, 2021 11.80 12.57 11.76 12.55 382,383 +0.64(+5.40%)
Mar 09, 2021 12.42 12.52 11.87 11.90 288,530 -0.40(-3.25%)
Mar 08, 2021 11.92 12.82 11.82 12.30 882,782 +0.51(+4.34%)
Mar 05, 2021 11.36 12.03 11.27 11.79 532,252 +0.52(+4.62%)
Mar 04, 2021 11.63 11.96 11.04 11.27 341,456 -0.38(-3.27%)
Mar 03, 2021 11.45 12.05 11.38 11.65 364,510 +0.27(+2.37%)
Mar 02, 2021 11.45 11.49 11.21 11.38 253,099 -0.08(-0.73%)
Mar 01, 2021 11.26 11.54 11.26 11.47 292,660 +0.34(+3.01%)
Feb 26, 2021 10.87 11.31 10.87 11.13 327,044 +0.19(+1.70%)
Feb 25, 2021 11.25 11.45 10.81 10.95 326,660 -0.20(-1.84%)
Feb 24, 2021 10.88 11.31 10.79 11.15 321,598 +0.38(+3.54%)
Feb 23, 2021 10.73 10.92 10.66 10.77 246,926 -0.12(-1.11%)
Feb 22, 2021 10.86 11.03 10.69 10.89 214,661 +0.10(+0.95%)
Feb 19, 2021 10.85 10.95 10.65 10.79 165,778 -0.04(-0.34%)
Feb 18, 2021 10.65 11.06 10.56 10.82 249,119 +0.20(+1.84%)
Feb 17, 2021 10.77 10.96 10.55 10.63 238,991 -0.17(-1.55%)
Feb 16, 2021 11.00 11.01 10.42 10.80 183,908 -0.07(-0.69%)
Feb 12, 2021 10.69 10.94 10.63 10.87 195,538 +0.12(+1.13%)
Feb 11, 2021 11.03 11.07 10.63 10.75 183,962 -0.15(-1.37%)
Feb 10, 2021 10.85 11.21 10.81 10.90 354,203 +0.13(+1.21%)
Feb 09, 2021 10.94 10.94 10.52 10.77 266,754 -0.12(-1.11%)
Feb 08, 2021 10.75 11.03 10.56 10.89 312,984 +0.31(+2.90%)
Feb 05, 2021 10.56 10.64 10.30 10.58 174,051 +0.14(+1.34%)
Feb 04, 2021 10.25 10.52 10.15 10.44 168,673 +0.20(+2.00%)
Feb 03, 2021 10.20 10.37 10.05 10.24 203,856 +0.09(+0.92%)
Feb 02, 2021 10.63 10.71 10.13 10.15 243,517 -0.36(-3.45%)
Feb 01, 2021 9.633 10.62 9.540 10.51 571,365 +0.91(+9.51%)
Jan 29, 2021 9.512 9.950 9.336 9.596 236,580 +0.00(+0.00%)
Jan 28, 2021 10.02 10.14 9.587 9.596 325,324 -0.37(-3.73%)
Jan 27, 2021 10.11 10.44 9.829 9.968 442,364 -0.12(-1.20%)
Jan 26, 2021 11.15 11.17 10.06 10.09 500,923 -1.00(-8.98%)
Jan 25, 2021 10.78 11.11 10.36 11.09 551,406 +0.79(+7.69%)
Jan 22, 2021 10.24 10.39 10.02 10.29 315,440 +0.15(+1.47%)
Jan 21, 2021 9.903 10.22 9.615 10.15 264,433 +0.26(+2.64%)
Jan 20, 2021 9.866 9.941 9.643 9.885 214,440 -0.06(-0.56%)
Jan 19, 2021 9.661 10.02 9.568 9.941 401,746 +0.37(+3.89%)
Jan 15, 2021 9.280 9.596 9.131 9.568 360,242 +0.35(+3.84%)
Jan 14, 2021 8.842 9.224 8.842 9.215 166,038 +0.40(+4.54%)
Jan 13, 2021 8.693 8.824 8.619 8.814 133,006 +0.12(+1.39%)
Jan 12, 2021 8.842 8.842 8.582 8.693 199,842 -0.11(-1.27%)
Jan 11, 2021 8.544 8.824 8.442 8.805 208,052 +0.28(+3.28%)
Jan 08, 2021 8.554 8.600 8.330 8.526 150,844 +0.01(+0.11%)
Jan 07, 2021 8.423 8.526 8.200 8.516 225,057 +0.19(+2.23%)
Jan 06, 2021 8.098 8.484 8.090 8.330 164,016 +0.28(+3.47%)
Jan 05, 2021 7.865 8.265 7.865 8.051 192,692 +0.18(+2.25%)
Jan 04, 2021 8.116 8.191 7.874 7.874 147,147 -0.22(-2.76%)
Dec 31, 2020 8.098 8.098 8.098 193,195 +0.13(+1.64%)
Dec 30, 2020 7.911 8.107 7.902 7.967 193,195 +0.03(+0.35%)
Dec 29, 2020 8.041 8.124 7.791 7.939 247,249 -0.05(-0.58%)
Dec 28, 2020 7.976 8.087 7.893 7.986 169,077 +0.07(+0.94%)
Dec 24, 2020 7.875 7.944 7.801 7.912 78,349 +0.04(+0.47%)
Dec 23, 2020 7.838 7.986 7.838 7.875 153,441 +0.12(+1.55%)
Dec 22, 2020 7.819 7.875 7.727 7.754 185,260 -0.06(-0.83%)
Dec 21, 2020 7.930 7.939 7.791 7.819 244,836 -0.11(-1.40%)
Dec 18, 2020 7.949 8.078 7.865 7.930 322,909 -0.03(-0.35%)
Dec 17, 2020 8.115 8.189 7.958 7.958 266,350 -0.06(-0.69%)
Dec 16, 2020 8.254 8.356 8.004 8.013 248,281 -0.25(-3.02%)
Dec 15, 2020 7.921 8.300 7.838 8.263 186,352 +0.37(+4.69%)
Dec 14, 2020 7.995 8.134 7.838 7.893 181,406 -0.06(-0.70%)
Dec 11, 2020 7.856 7.958 7.791 7.949 89,697 +0.09(+1.18%)
Dec 10, 2020 7.801 7.921 7.717 7.856 150,167 +0.07(+0.95%)
Dec 09, 2020 7.912 7.995 7.727 7.782 219,132 -0.13(-1.64%)
Dec 08, 2020 7.754 7.986 7.754 7.912 288,325 +0.13(+1.66%)
Dec 07, 2020 7.625 7.856 7.449 7.782 225,772 +0.16(+2.06%)
Dec 04, 2020 7.588 7.764 7.557 7.625 183,716 +0.20(+2.74%)
Dec 03, 2020 7.384 7.495 7.319 7.421 137,586 +0.05(+0.63%)
Dec 02, 2020 7.384 7.504 7.366 7.375 185,925 -0.05(-0.62%)
Dec 01, 2020 7.486 7.523 7.347 7.421 208,422 +0.04(+0.50%)
Nov 30, 2020 7.560 7.569 7.356 7.384 217,595 -0.19(-2.45%)
Nov 27, 2020 7.754 7.754 7.486 7.569 98,666 -0.18(-2.27%)
Nov 25, 2020 7.690 7.838 7.551 7.745 198,522 +0.06(+0.72%)
Nov 24, 2020 7.828 7.893 7.634 7.690 167,635 -0.08(-1.07%)
Nov 23, 2020 7.625 7.958 7.597 7.773 205,547 +0.18(+2.31%)
Nov 20, 2020 7.477 7.745 7.477 7.597 235,805 +0.09(+1.23%)
Nov 19, 2020 7.107 7.569 7.107 7.504 241,882 +0.35(+4.92%)
Nov 18, 2020 7.736 7.810 7.134 7.153 399,015 -0.58(-7.54%)
Nov 17, 2020 7.588 7.828 7.551 7.736 237,567 +0.15(+1.95%)
Nov 16, 2020 7.264 7.634 7.245 7.588 262,012 +0.45(+6.36%)
Nov 13, 2020 6.949 7.162 6.894 7.134 183,608 +0.24(+3.49%)
Nov 12, 2020 7.060 7.079 6.847 6.894 151,049 -0.19(-2.61%)
Nov 11, 2020 6.801 7.088 6.736 7.079 228,963 +0.35(+5.23%)
Nov 10, 2020 6.505 6.764 6.487 6.727 189,460 +0.29(+4.45%)
Nov 09, 2020 6.274 6.570 6.228 6.440 282,752 +0.31(+5.14%)
Nov 06, 2020 6.246 6.274 6.107 6.126 165,777 -0.11(-1.78%)
Nov 05, 2020 6.181 6.302 6.181 6.237 105,009 +0.08(+1.35%)
Nov 04, 2020 6.079 6.200 6.079 6.153 102,752 +0.03(+0.45%)
Nov 03, 2020 6.098 6.149 6.061 6.126 109,072 +0.11(+1.85%)
Nov 02, 2020 6.024 6.061 5.978 6.015 72,417 +0.06(+0.93%)
Oct 30, 2020 5.959 6.033 5.905 5.959 89,697 +0.02(+0.31%)
Oct 29, 2020 5.941 6.079 5.802 5.941 638,794 -0.03(-0.47%)
Oct 28, 2020 6.015 6.015 5.885 5.968 190,757 -0.08(-1.38%)
Oct 27, 2020 6.172 6.209 6.042 6.052 110,580 -0.13(-2.10%)
Oct 26, 2020 6.200 6.209 6.126 6.181 83,898 -0.08(-1.33%)
Oct 23, 2020 6.246 6.357 6.218 6.265 169,992 +0.01(+0.15%)
Oct 22, 2020 6.209 6.306 6.209 6.255 185,261 +0.04(+0.60%)
Oct 21, 2020 6.255 6.292 6.135 6.218 149,173 -0.03(-0.44%)
Oct 20, 2020 6.200 6.255 6.153 6.246 143,989 +0.08(+1.35%)
Oct 19, 2020 6.209 6.246 6.153 6.163 168,548 +0.03(+0.45%)
Oct 16, 2020 6.098 6.228 6.097 6.135 163,291 +0.04(+0.61%)
Oct 15, 2020 6.163 6.181 6.061 6.098 119,970 -0.07(-1.20%)
Oct 14, 2020 6.172 6.228 6.061 6.172 181,637 +0.00(+0.00%)
Oct 13, 2020 6.153 6.209 6.119 6.172 142,075 -0.02(-0.30%)
Oct 12, 2020 6.144 6.228 6.061 6.191 85,131 +0.05(+0.75%)
Oct 09, 2020 6.126 6.218 6.089 6.144 103,637 +0.08(+1.37%)
Oct 08, 2020 6.228 6.339 6.015 6.061 232,357 -0.14(-2.24%)
Oct 07, 2020 6.098 6.255 6.024 6.200 110,425 +0.11(+1.82%)
Oct 06, 2020 6.126 6.191 5.996 6.089 212,577 -0.04(-0.60%)
Oct 05, 2020 6.302 6.311 5.978 6.126 220,998 -0.20(-3.22%)
Oct 02, 2020 6.200 6.357 6.107 6.329 147,297 +0.07(+1.18%)
Oct 01, 2020 6.163 6.265 6.089 6.255 99,712 +0.09(+1.50%)
Sep 30, 2020 6.107 6.255 6.107 6.163 103,895 +0.10(+1.68%)
Sep 29, 2020 6.116 6.116 5.987 6.061 70,061 -0.05(-0.75%)
Sep 28, 2020 6.033 6.125 6.033 6.107 104,044 +0.09(+1.53%)
Sep 25, 2020 5.978 6.061 5.978 6.015 258,622 +0.01(+0.15%)
Sep 24, 2020 5.942 6.070 5.914 6.006 156,177 +0.08(+1.40%)
Sep 23, 2020 6.015 6.079 5.923 5.923 242,939 -0.12(-1.98%)
Sep 22, 2020 5.997 6.079 5.991 6.043 151,963 +0.06(+0.92%)
Sep 21, 2020 6.033 6.125 5.951 5.987 229,136 -0.12(-1.95%)
Sep 18, 2020 6.079 6.162 6.043 6.107 321,454 +0.06(+1.06%)
Sep 17, 2020 6.033 6.125 6.024 6.043 220,097 -0.03(-0.45%)
Sep 16, 2020 6.079 6.171 6.043 6.070 387,931 -0.01(-0.15%)
Sep 15, 2020 6.153 6.208 6.010 6.079 212,054 -0.03(-0.45%)
Sep 14, 2020 6.033 6.217 6.015 6.107 334,458 +0.14(+2.31%)
Sep 11, 2020 6.052 6.052 5.911 5.969 519,967 -0.08(-1.37%)
Sep 10, 2020 6.043 6.125 6.015 6.052 180,812 +0.01(+0.15%)
Sep 09, 2020 6.043 6.162 5.997 6.043 176,828 +0.04(+0.61%)
Sep 08, 2020 6.015 6.134 5.978 6.006 171,788 -0.06(-0.91%)
Sep 04, 2020 6.190 6.190 6.006 6.061 101,271 -0.08(-1.35%)
Sep 03, 2020 6.134 6.185 6.079 6.144 112,527 +0.01(+0.15%)
Sep 02, 2020 6.107 6.226 6.107 6.134 88,846 +0.00(+0.00%)
Sep 01, 2020 6.107 6.199 5.987 6.134 145,552 -0.01(-0.15%)
Aug 31, 2020 6.263 6.281 6.144 6.144 149,369 -0.09(-1.47%)
Aug 28, 2020 6.199 6.291 6.144 6.235 91,688 +0.05(+0.74%)
Aug 27, 2020 6.235 6.304 6.190 6.190 113,774 -0.05(-0.74%)
Aug 26, 2020 6.245 6.309 6.171 6.235 139,811 +0.00(+0.00%)
Aug 25, 2020 6.254 6.281 6.156 6.235 119,732 -0.01(-0.15%)
Aug 24, 2020 6.327 6.336 6.217 6.245 122,657 -0.06(-1.02%)
Aug 21, 2020 6.336 6.382 6.272 6.309 162,904 +0.03(+0.44%)
Aug 20, 2020 6.235 6.355 6.235 6.281 114,654 +0.01(+0.15%)
Aug 19, 2020 6.346 6.382 6.268 6.272 94,476 -0.08(-1.30%)
Aug 18, 2020 6.447 6.447 6.346 6.355 97,300 -0.04(-0.57%)
Aug 17, 2020 6.318 6.437 6.300 6.392 179,807 +0.15(+2.35%)
Aug 14, 2020 6.190 6.281 6.070 6.245 184,465 +0.05(+0.74%)
Aug 13, 2020 6.291 6.392 6.190 6.199 165,824 -0.04(-0.59%)
Aug 12, 2020 6.171 6.300 6.134 6.235 150,057 +0.08(+1.34%)
Aug 11, 2020 6.327 6.346 6.144 6.153 149,041 -0.08(-1.33%)
Aug 10, 2020 6.134 6.336 6.134 6.235 182,396 -0.15(-2.30%)
Aug 07, 2020 6.116 6.465 6.107 6.382 169,656 +0.19(+3.12%)
Aug 06, 2020 6.180 6.258 6.157 6.190 92,235 -0.06(-0.88%)
Aug 05, 2020 6.336 6.336 6.185 6.245 143,531 -0.05(-0.73%)
Aug 04, 2020 6.190 6.373 6.190 6.291 86,729 +0.10(+1.63%)
Aug 03, 2020 6.327 6.336 6.180 6.190 172,078 -0.16(-2.46%)
Jul 31, 2020 6.529 6.529 6.300 6.346 141,126 -0.13(-1.99%)
Jul 30, 2020 6.520 6.566 6.410 6.474 128,248 -0.09(-1.40%)
Jul 29, 2020 6.566 6.639 6.520 6.566 131,441 +0.03(+0.42%)
Jul 28, 2020 6.447 6.584 6.419 6.538 77,651 +0.05(+0.71%)
Jul 27, 2020 6.382 6.493 6.355 6.493 91,990 +0.09(+1.43%)
Jul 24, 2020 6.529 6.548 6.382 6.401 73,829 -0.14(-2.11%)
Jul 23, 2020 6.566 6.584 6.465 6.538 72,326 -0.03(-0.42%)
Jul 22, 2020 6.548 6.667 6.538 6.566 77,764 -0.03(-0.42%)
Jul 21, 2020 6.713 6.713 6.538 6.594 99,346 -0.06(-0.83%)
Jul 20, 2020 6.584 6.716 6.520 6.649 107,083 +0.08(+1.26%)
Jul 17, 2020 6.474 6.621 6.437 6.566 85,917 +0.06(+0.99%)
Jul 16, 2020 6.456 6.520 6.410 6.502 78,146 +0.03(+0.43%)
Jul 15, 2020 6.713 6.713 6.470 6.474 175,096 -0.05(-0.70%)
Jul 14, 2020 6.373 6.529 6.373 6.520 108,667 +0.17(+2.60%)
Jul 13, 2020 6.327 6.474 6.291 6.355 144,460 +0.09(+1.47%)
Jul 10, 2020 6.199 6.281 6.180 6.263 61,307 +0.07(+1.19%)
Jul 09, 2020 6.153 6.291 5.978 6.190 147,169 -0.01(-0.15%)
Jul 08, 2020 6.098 6.199 6.043 6.199 119,112 +0.10(+1.66%)
Jul 07, 2020 6.180 6.318 6.098 6.098 127,708 -0.15(-2.35%)
Jul 06, 2020 6.327 6.327 6.217 6.245 141,373 +0.02(+0.29%)
Jul 02, 2020 6.336 6.343 6.190 6.226 106,280 -0.03(-0.44%)
Jul 01, 2020 6.291 6.364 6.171 6.254 183,572 -0.04(-0.58%)
Jun 30, 2020 6.153 6.401 6.125 6.291 416,493 +0.16(+2.54%)
Jun 29, 2020 6.289 6.289 6.089 6.134 166,970 -0.15(-2.46%)
Jun 26, 2020 6.134 6.289 5.998 6.289 503,453 +0.11(+1.77%)
Jun 25, 2020 6.153 6.180 6.075 6.180 98,487 +0.03(+0.44%)
Jun 24, 2020 6.016 6.180 5.925 6.153 227,703 +0.05(+0.90%)
Jun 23, 2020 6.071 6.107 5.934 6.098 131,627 +0.07(+1.21%)
Jun 22, 2020 6.007 6.107 5.888 6.025 137,336 +0.01(+0.15%)
Jun 19, 2020 6.153 6.244 6.007 6.016 225,012 -0.15(-2.51%)
Jun 18, 2020 6.198 6.244 6.025 6.171 98,241 -0.04(-0.59%)
Jun 17, 2020 6.390 6.408 6.183 6.207 106,503 -0.18(-2.85%)
Jun 16, 2020 6.426 6.508 6.298 6.390 138,517 +0.15(+2.34%)
Jun 15, 2020 6.071 6.335 5.943 6.244 176,863 +0.03(+0.44%)
Jun 12, 2020 6.134 6.335 5.916 6.216 354,030 +0.30(+5.08%)
Jun 11, 2020 6.025 6.116 5.742 5.916 359,095 -0.33(-5.26%)
Jun 10, 2020 6.444 6.444 6.052 6.244 338,478 -0.20(-3.11%)
Jun 09, 2020 6.563 6.581 6.326 6.444 267,293 -0.09(-1.39%)
Jun 08, 2020 6.809 6.827 6.408 6.535 408,836 -0.15(-2.18%)
Jun 05, 2020 6.800 6.836 6.581 6.681 268,018 +0.01(+0.14%)
Jun 04, 2020 6.590 6.736 6.581 6.672 155,751 +0.02(+0.27%)
Jun 03, 2020 6.453 6.736 6.399 6.654 228,471 +0.27(+4.29%)
Jun 02, 2020 6.271 6.463 6.271 6.381 156,974 +0.14(+2.19%)
Jun 01, 2020 6.317 6.371 6.207 6.244 200,218 -0.05(-0.72%)
May 29, 2020 6.344 6.390 6.198 6.289 202,302 +0.00(+0.00%)
May 28, 2020 6.444 6.461 6.253 6.289 189,345 -0.07(-1.15%)
May 27, 2020 6.390 6.426 6.298 6.362 177,358 +0.04(+0.58%)
May 26, 2020 6.371 6.408 6.289 6.326 220,038 +0.02(+0.29%)
May 22, 2020 6.162 6.308 6.125 6.308 142,621 +0.14(+2.22%)
May 21, 2020 6.162 6.253 6.125 6.171 176,005 -0.06(-1.02%)
May 20, 2020 6.125 6.244 6.071 6.235 188,463 +0.20(+3.32%)
May 19, 2020 6.034 6.216 5.989 6.034 120,589 -0.08(-1.34%)
May 18, 2020 5.970 6.171 5.970 6.116 171,174 +0.26(+4.52%)
May 15, 2020 5.724 5.925 5.697 5.852 139,439 +0.15(+2.56%)
May 14, 2020 5.569 5.706 5.405 5.706 126,063 +0.05(+0.81%)
May 13, 2020 5.515 5.706 5.507 5.660 111,740 +0.13(+2.31%)
May 12, 2020 5.834 5.952 5.524 5.533 117,989 -0.31(-5.30%)
May 11, 2020 5.925 6.125 5.834 5.843 171,606 -0.14(-2.29%)
May 08, 2020 6.244 6.244 5.925 5.979 251,452 +0.08(+1.39%)
May 07, 2020 6.034 6.171 5.834 5.897 152,296 -0.07(-1.22%)
May 06, 2020 5.870 6.080 5.815 5.970 112,396 +0.08(+1.39%)
May 05, 2020 5.925 6.034 5.870 5.888 98,119 +0.02(+0.31%)
May 04, 2020 5.815 5.879 5.752 5.870 80,291 -0.05(-0.92%)
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.