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

Civeo Corp (NY: CVEO )

23.88 -0.62 (-2.53%)
Official Closing Price Updated: 4:10 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 30, 2020 7.579 8.039 6.662 7.235 74,256 -0.21(-2.78%)
Apr 29, 2020 5.586 7.465 5.397 7.442 107,909 +2.16(+40.87%)
Apr 28, 2020 4.823 5.397 4.823 5.283 45,623 +0.40(+8.24%)
Apr 27, 2020 4.927 4.927 4.650 4.881 35,553 +0.34(+7.57%)
Apr 24, 2020 4.927 4.927 4.490 4.537 32,184 -0.17(-3.63%)
Apr 23, 2020 4.364 4.927 4.364 4.708 64,113 +0.37(+8.47%)
Apr 22, 2020 4.019 4.341 4.019 4.341 43,590 +0.14(+3.25%)
Apr 21, 2020 4.287 4.288 4.019 4.204 45,239 -0.09(-2.09%)
Apr 20, 2020 4.249 4.364 4.019 4.294 65,716 -0.03(-0.69%)
Apr 17, 2020 4.249 4.410 3.907 4.324 76,289 +0.28(+6.96%)
Apr 16, 2020 4.433 4.479 4.019 4.042 85,341 -0.22(-5.12%)
Apr 15, 2020 4.249 4.519 4.249 4.261 37,716 -0.26(-5.72%)
Apr 14, 2020 4.749 4.749 4.261 4.519 59,794 +0.04(+0.90%)
Apr 13, 2020 4.942 5.084 4.134 4.479 121,837 -0.23(-4.85%)
Apr 09, 2020 4.708 4.915 4.511 4.707 191,136 +0.15(+3.38%)
Apr 08, 2020 4.594 4.775 4.403 4.553 56,248 +0.16(+3.71%)
Apr 07, 2020 4.823 5.110 4.364 4.390 55,846 -0.20(-4.42%)
Apr 06, 2020 4.708 4.938 4.499 4.594 38,084 +0.31(+7.18%)
Apr 03, 2020 4.318 4.478 4.077 4.286 60,432 -0.26(-5.76%)
Apr 02, 2020 4.720 5.053 4.518 4.548 67,211 -0.17(-3.65%)
Apr 01, 2020 4.823 4.981 4.708 4.720 63,609 -0.01(-0.22%)
Mar 31, 2020 5.017 5.068 4.720 4.730 36,025 -0.33(-6.54%)
Mar 30, 2020 4.806 5.417 4.683 5.061 75,185 +0.37(+7.80%)
Mar 27, 2020 5.283 5.283 4.594 4.695 131,627 -0.36(-7.09%)
Mar 26, 2020 5.857 5.941 4.823 5.053 174,782 -0.60(-10.66%)
Mar 25, 2020 5.053 5.735 4.823 5.656 62,906 +0.92(+19.45%)
Mar 24, 2020 4.938 5.168 4.364 4.735 67,238 -0.08(-1.58%)
Mar 23, 2020 4.134 5.168 4.019 4.811 52,385 +0.22(+4.73%)
Mar 20, 2020 5.627 5.944 4.594 4.594 139,533 -0.69(-13.04%)
Mar 19, 2020 4.823 5.886 4.823 5.283 88,580 +0.48(+9.97%)
Mar 18, 2020 6.890 6.890 4.595 4.804 102,488 -2.32(-32.53%)
Mar 17, 2020 7.235 7.579 6.890 7.120 31,193 +0.16(+2.26%)
Mar 16, 2020 7.501 9.187 6.898 6.963 48,453 -1.19(-14.61%)
Mar 13, 2020 8.051 8.454 7.466 8.154 101,994 +0.34(+4.41%)
Mar 12, 2020 8.102 8.240 7.523 7.809 158,834 -0.84(-9.71%)
Mar 11, 2020 8.990 9.393 8.613 8.649 77,399 -0.77(-8.17%)
Mar 10, 2020 12.63 12.63 9.222 9.418 63,076 -0.11(-1.20%)
Mar 09, 2020 11.94 11.94 9.532 9.533 94,792 -2.87(-23.14%)
Mar 06, 2020 12.06 12.63 11.71 12.40 36,328 -0.11(-0.92%)
Mar 05, 2020 12.17 12.75 11.71 12.52 34,611 +0.00(+0.00%)
Mar 04, 2020 12.63 12.75 11.94 12.52 62,538 +0.00(+0.00%)
Mar 03, 2020 13.09 13.67 11.94 12.52 62,671 -0.46(-3.54%)
Mar 02, 2020 13.44 13.78 12.75 12.98 18,967 -0.46(-3.42%)
Feb 28, 2020 13.09 13.90 12.52 13.44 50,130 -0.11(-0.85%)
Feb 27, 2020 14.58 15.27 13.21 13.55 79,337 -1.61(-10.61%)
Feb 26, 2020 14.93 15.16 13.90 15.16 57,444 +0.00(+0.00%)
Feb 25, 2020 15.96 15.96 14.58 15.16 45,853 -0.57(-3.65%)
Feb 24, 2020 15.96 16.08 15.50 15.73 26,534 -0.80(-4.86%)
Feb 21, 2020 16.54 17.00 16.31 16.54 19,270 -0.23(-1.37%)
Feb 20, 2020 16.54 16.77 16.31 16.77 18,753 +0.23(+1.39%)
Feb 19, 2020 16.88 16.88 16.08 16.54 102,618 -0.11(-0.69%)
Feb 18, 2020 16.77 17.00 16.08 16.65 33,248 -0.11(-0.69%)
Feb 14, 2020 15.39 17.00 15.04 16.77 33,368 +1.38(+8.96%)
Feb 13, 2020 15.85 15.85 15.16 15.39 20,918 -0.46(-2.90%)
Feb 12, 2020 16.42 16.42 15.73 15.85 29,002 -0.34(-2.13%)
Feb 11, 2020 16.08 16.31 15.85 16.19 21,785 +0.23(+1.44%)
Feb 10, 2020 16.19 16.54 15.85 15.96 24,456 -0.34(-2.11%)
Feb 07, 2020 16.19 16.65 15.85 16.31 29,989 -0.11(-0.70%)
Feb 06, 2020 16.65 16.77 15.96 16.42 26,651 +0.00(+0.00%)
Feb 05, 2020 15.85 16.77 15.73 16.42 66,162 +0.80(+5.15%)
Feb 04, 2020 15.39 15.85 15.27 15.62 26,113 +0.46(+3.03%)
Feb 03, 2020 15.27 15.50 15.04 15.16 20,539 -0.23(-1.49%)
Jan 31, 2020 15.50 15.64 15.04 15.39 17,075 -0.34(-2.19%)
Jan 30, 2020 15.39 15.85 14.47 15.73 24,682 +0.23(+1.48%)
Jan 29, 2020 15.04 15.50 15.04 15.50 13,261 +0.57(+3.85%)
Jan 28, 2020 14.47 15.16 14.35 14.93 29,124 +0.69(+4.84%)
Jan 27, 2020 14.47 14.58 13.90 14.24 17,300 -0.46(-3.13%)
Jan 24, 2020 13.90 15.04 13.67 14.70 42,441 +0.92(+6.67%)
Jan 23, 2020 14.47 14.58 13.21 13.78 55,530 -0.80(-5.51%)
Jan 22, 2020 14.70 14.81 14.47 14.58 26,545 -0.11(-0.78%)
Jan 21, 2020 14.93 15.04 14.52 14.70 22,276 -0.34(-2.29%)
Jan 17, 2020 15.39 15.62 14.93 15.04 10,022 -0.23(-1.50%)
Jan 16, 2020 14.93 15.50 14.81 15.27 16,513 +0.34(+2.31%)
Jan 15, 2020 15.27 15.62 14.93 14.93 27,837 -0.34(-2.26%)
Jan 14, 2020 14.35 15.39 14.24 15.27 46,352 +0.80(+5.56%)
Jan 13, 2020 14.47 14.47 13.90 14.47 36,116 +0.00(+0.00%)
Jan 10, 2020 14.01 14.58 13.78 14.47 53,814 +0.46(+3.28%)
Jan 09, 2020 15.73 15.96 13.78 14.01 63,156 -1.72(-10.95%)
Jan 08, 2020 16.08 16.42 15.27 15.73 64,520 -0.92(-5.52%)
Jan 07, 2020 17.46 17.46 16.54 16.65 36,888 -0.92(-5.23%)
Jan 06, 2020 16.08 17.69 15.86 17.57 43,390 +1.49(+9.29%)
Jan 03, 2020 16.54 16.88 15.73 16.08 33,803 -0.11(-0.71%)
Jan 02, 2020 14.81 16.31 14.81 16.19 58,806 +1.38(+9.30%)
Dec 31, 2019 14.47 15.27 13.95 14.81 84,970 +0.11(+0.78%)
Dec 30, 2019 15.50 15.50 14.47 14.70 93,168 -0.80(-5.18%)
Dec 27, 2019 16.19 16.19 15.04 15.50 66,875 -0.92(-5.59%)
Dec 26, 2019 15.85 16.88 15.16 16.42 57,507 +0.46(+2.88%)
Dec 24, 2019 15.73 16.19 15.16 15.96 49,834 +0.46(+2.96%)
Dec 23, 2019 15.96 15.96 14.93 15.50 83,580 -0.23(-1.46%)
Dec 20, 2019 14.70 15.96 14.43 15.73 131,479 +1.38(+9.60%)
Dec 19, 2019 13.90 14.58 13.67 14.35 71,460 +0.57(+4.17%)
Dec 18, 2019 13.21 14.24 12.98 13.78 84,822 +1.03(+8.11%)
Dec 17, 2019 11.83 12.98 11.30 12.75 127,912 +0.80(+6.73%)
Dec 16, 2019 11.83 12.29 11.71 11.94 95,444 +0.11(+0.97%)
Dec 13, 2019 11.02 11.94 10.80 11.83 130,103 +0.80(+7.29%)
Dec 12, 2019 10.34 11.48 10.22 11.02 99,639 +0.62(+5.96%)
Dec 11, 2019 9.781 10.45 9.647 10.40 65,336 +0.61(+6.18%)
Dec 10, 2019 9.417 10.16 9.417 9.799 72,969 +0.21(+2.22%)
Dec 09, 2019 9.417 9.805 9.187 9.587 96,008 -0.04(-0.43%)
Dec 06, 2019 9.647 10.04 9.532 9.628 78,152 -0.02(-0.19%)
Dec 05, 2019 10.34 10.34 9.647 9.647 63,291 -0.69(-6.67%)
Dec 04, 2019 9.647 10.55 9.532 10.34 205,649 +0.51(+5.21%)
Dec 03, 2019 10.22 10.74 9.647 9.823 69,138 -0.63(-6.00%)
Dec 02, 2019 10.50 10.68 10.28 10.45 51,624 +0.05(+0.46%)
Nov 29, 2019 9.888 10.51 9.761 10.40 38,427 +0.30(+2.93%)
Nov 27, 2019 10.19 10.19 9.765 10.11 46,647 -0.05(-0.47%)
Nov 26, 2019 10.51 10.56 10.01 10.15 187,934 -0.30(-2.84%)
Nov 25, 2019 10.68 10.79 10.22 10.45 45,872 -0.01(-0.14%)
Nov 22, 2019 9.991 10.68 9.763 10.47 82,967 +0.73(+7.46%)
Nov 21, 2019 9.187 9.761 9.130 9.738 102,363 +0.34(+3.59%)
Nov 20, 2019 9.187 9.417 9.072 9.401 205,950 +0.28(+3.06%)
Nov 19, 2019 9.574 10.15 8.624 9.122 126,963 -0.22(-2.35%)
Nov 18, 2019 10.22 10.57 9.187 9.341 167,420 -0.88(-8.61%)
Nov 15, 2019 10.34 10.91 9.991 10.22 47,440 -0.15(-1.48%)
Nov 14, 2019 10.45 10.86 10.11 10.37 47,659 -0.19(-1.82%)
Nov 13, 2019 10.89 11.02 10.48 10.57 43,116 -0.44(-4.03%)
Nov 12, 2019 11.02 11.44 10.45 11.01 63,563 -0.09(-0.82%)
Nov 11, 2019 11.10 11.37 10.91 11.10 42,189 -0.15(-1.37%)
Nov 08, 2019 11.48 11.83 11.14 11.25 36,442 -0.23(-2.00%)
Nov 07, 2019 11.60 11.83 11.25 11.48 72,728 +0.02(+0.18%)
Nov 06, 2019 11.94 12.00 11.03 11.46 69,730 -0.25(-2.14%)
Nov 05, 2019 11.94 12.06 11.60 11.71 62,276 -0.23(-1.92%)
Nov 04, 2019 12.40 12.63 11.94 11.94 68,979 -0.34(-2.80%)
Nov 01, 2019 12.17 12.29 11.83 12.29 46,821 +0.11(+0.94%)
Oct 31, 2019 12.63 13.21 11.71 12.17 58,023 -0.34(-2.75%)
Oct 30, 2019 13.21 13.39 12.17 12.52 44,251 -0.57(-4.39%)
Oct 29, 2019 13.21 13.32 12.52 13.09 47,695 -0.34(-2.56%)
Oct 28, 2019 12.63 13.78 12.40 13.44 127,927 +1.03(+8.33%)
Oct 25, 2019 14.81 14.81 12.06 12.40 340,823 +0.69(+5.88%)
Oct 24, 2019 11.94 11.94 11.36 11.71 22,100 -0.23(-1.92%)
Oct 23, 2019 11.83 11.94 11.25 11.94 30,407 +0.11(+0.97%)
Oct 22, 2019 11.60 11.94 11.48 11.83 21,868 +0.00(+0.00%)
Oct 21, 2019 11.83 12.06 11.48 11.83 19,114 +0.00(+0.00%)
Oct 18, 2019 11.71 12.06 11.60 11.83 23,066 -0.11(-0.96%)
Oct 17, 2019 11.94 12.29 11.60 11.94 17,269 -0.11(-0.95%)
Oct 16, 2019 12.52 12.52 11.37 12.06 39,850 -0.23(-1.87%)
Oct 15, 2019 12.98 13.32 12.29 12.29 11,069 -0.69(-5.31%)
Oct 14, 2019 12.17 13.21 12.06 12.98 39,545 +0.57(+4.63%)
Oct 11, 2019 11.83 12.52 11.60 12.40 20,454 +0.69(+5.88%)
Oct 10, 2019 12.29 12.29 11.71 11.71 15,770 -0.69(-5.56%)
Oct 09, 2019 12.06 12.86 11.83 12.40 12,757 +0.57(+4.85%)
Oct 08, 2019 13.09 13.78 11.60 11.83 39,768 -1.26(-9.65%)
Oct 07, 2019 13.90 13.90 12.63 13.09 59,308 -0.92(-6.56%)
Oct 04, 2019 14.35 14.70 13.55 14.01 11,093 -0.11(-0.81%)
Oct 03, 2019 14.35 14.58 13.67 14.13 43,736 -0.46(-3.15%)
Oct 02, 2019 14.81 15.16 14.13 14.58 12,784 -0.23(-1.55%)
Oct 01, 2019 14.58 15.16 14.35 14.81 23,972 +0.23(+1.57%)
Sep 30, 2019 14.13 14.58 13.78 14.58 11,934 +0.34(+2.42%)
Sep 27, 2019 14.13 14.58 14.01 14.24 12,713 +0.00(+0.00%)
Sep 26, 2019 14.93 14.93 14.13 14.24 18,250 -0.92(-6.06%)
Sep 25, 2019 14.93 15.50 14.93 15.16 15,738 +0.11(+0.76%)
Sep 24, 2019 15.62 15.96 14.93 15.04 15,637 -0.57(-3.68%)
Sep 23, 2019 15.73 16.08 15.50 15.62 10,925 -0.34(-2.16%)
Sep 20, 2019 15.62 16.08 15.31 15.96 35,919 +0.34(+2.21%)
Sep 19, 2019 15.85 16.14 15.39 15.62 26,269 -0.23(-1.45%)
Sep 18, 2019 15.27 15.96 15.18 15.85 29,615 +0.46(+2.99%)
Sep 17, 2019 15.39 15.85 15.33 15.39 22,752 +0.00(+0.00%)
Sep 16, 2019 16.08 17.11 15.27 15.39 217,022 -0.11(-0.74%)
Sep 13, 2019 15.85 16.08 15.16 15.50 13,314 -0.46(-2.88%)
Sep 12, 2019 16.08 16.54 14.35 15.96 21,108 -0.34(-2.11%)
Sep 11, 2019 16.08 16.88 16.08 16.31 20,065 +0.23(+1.43%)
Sep 10, 2019 15.85 16.82 15.62 16.08 19,547 +0.23(+1.45%)
Sep 09, 2019 16.19 17.00 15.73 15.85 17,885 -0.46(-2.82%)
Sep 06, 2019 15.85 17.23 15.73 16.31 15,508 +0.34(+2.16%)
Sep 05, 2019 16.19 16.19 15.39 15.96 13,515 -0.11(-0.71%)
Sep 04, 2019 15.96 16.08 15.62 16.08 8,185 +0.34(+2.19%)
Sep 03, 2019 15.62 15.96 15.27 15.73 6,347 -0.23(-1.44%)
Aug 30, 2019 16.77 17.86 15.85 15.96 31,269 -0.80(-4.79%)
Aug 29, 2019 16.08 16.77 15.62 16.77 21,739 +0.80(+5.04%)
Aug 28, 2019 14.58 16.19 14.47 15.96 11,789 +1.49(+10.32%)
Aug 27, 2019 14.47 14.93 14.35 14.47 17,548 -0.11(-0.79%)
Aug 26, 2019 14.58 14.81 14.13 14.58 19,136 -0.46(-3.05%)
Aug 23, 2019 15.73 16.08 14.70 15.04 10,597 -0.92(-5.76%)
Aug 22, 2019 16.08 16.31 15.85 15.96 12,168 +0.00(+0.00%)
Aug 21, 2019 15.62 16.19 15.50 15.96 11,706 +0.34(+2.21%)
Aug 20, 2019 15.73 15.73 15.27 15.62 5,776 +0.00(+0.00%)
Aug 19, 2019 15.62 15.73 15.39 15.62 14,067 +0.11(+0.74%)
Aug 16, 2019 15.73 15.73 15.27 15.50 10,301 +0.00(+0.00%)
Aug 15, 2019 15.85 16.31 15.16 15.50 12,031 -0.46(-2.88%)
Aug 14, 2019 16.65 16.77 15.62 15.96 9,609 -1.15(-6.71%)
Aug 13, 2019 16.31 18.09 16.31 17.11 13,425 +0.69(+4.20%)
Aug 12, 2019 16.65 16.88 16.08 16.42 11,287 -0.46(-2.72%)
Aug 09, 2019 17.00 17.11 16.59 16.88 8,568 -0.11(-0.68%)
Aug 08, 2019 17.34 18.21 16.88 17.00 8,626 -0.34(-1.99%)
Aug 07, 2019 16.54 17.46 16.42 17.34 14,258 +0.23(+1.34%)
Aug 06, 2019 17.69 18.03 16.88 17.11 5,597 -0.69(-3.87%)
Aug 05, 2019 18.03 18.26 17.34 17.80 11,287 -0.69(-3.73%)
Aug 02, 2019 18.14 18.72 17.11 18.49 11,476 +0.34(+1.90%)
Aug 01, 2019 18.95 19.18 17.69 18.14 30,176 -0.80(-4.24%)
Jul 31, 2019 18.95 19.18 18.95 18.95 20,703 +0.00(+0.00%)
Jul 30, 2019 18.95 19.64 18.95 18.95 20,917 +0.00(+0.00%)
Jul 29, 2019 19.52 19.52 18.95 18.95 18,035 -0.11(-0.60%)
Jul 26, 2019 19.06 19.18 18.95 19.06 3,265 +0.11(+0.61%)
Jul 25, 2019 19.29 19.29 18.26 18.95 17,004 -0.46(-2.37%)
Jul 24, 2019 19.75 19.98 18.95 19.41 12,807 -0.23(-1.17%)
Jul 23, 2019 17.91 19.75 17.86 19.64 18,783 +1.84(+10.32%)
Jul 22, 2019 17.57 18.49 17.51 17.80 16,549 +0.23(+1.31%)
Jul 19, 2019 17.69 18.03 17.46 17.57 11,111 -0.11(-0.65%)
Jul 18, 2019 17.69 17.80 17.34 17.69 3,804 +0.11(+0.65%)
Jul 17, 2019 17.80 18.26 17.57 17.57 13,623 -0.34(-1.92%)
Jul 16, 2019 18.49 18.76 17.91 17.91 5,597 -0.57(-3.11%)
Jul 15, 2019 19.18 19.29 18.49 18.49 10,151 -0.69(-3.59%)
Jul 12, 2019 19.06 19.41 18.49 19.18 8,603 +0.00(+0.00%)
Jul 11, 2019 19.98 19.98 18.83 19.18 12,889 -0.57(-2.91%)
Jul 10, 2019 18.83 20.21 18.83 19.75 28,390 +1.03(+5.52%)
Jul 09, 2019 18.49 18.72 17.46 18.72 10,987 +0.23(+1.24%)
Jul 08, 2019 19.29 20.33 18.14 18.49 40,500 +0.11(+0.63%)
Jul 05, 2019 18.03 18.49 17.34 18.37 6,173 +0.11(+0.63%)
Jul 03, 2019 18.14 18.37 17.91 18.26 2,037 +0.11(+0.63%)
Jul 02, 2019 19.64 19.64 17.69 18.14 18,292 -1.38(-7.06%)
Jul 01, 2019 20.10 20.79 19.06 19.52 19,305 -0.23(-1.16%)
Jun 28, 2019 18.37 19.98 18.37 19.75 37,678 +1.26(+6.83%)
Jun 27, 2019 18.49 18.60 18.31 18.49 8,938 +0.00(+0.00%)
Jun 26, 2019 18.26 18.83 18.09 18.49 18,873 +0.57(+3.21%)
Jun 25, 2019 17.46 18.60 17.36 17.91 15,188 +0.57(+3.31%)
Jun 24, 2019 18.83 18.83 17.00 17.34 15,394 -1.61(-8.48%)
Jun 21, 2019 17.80 18.95 17.00 18.95 27,568 +1.26(+7.14%)
Jun 20, 2019 17.69 18.49 17.23 17.69 24,675 +0.46(+2.67%)
Jun 19, 2019 16.88 17.23 16.42 17.23 20,519 +0.34(+2.04%)
Jun 18, 2019 16.54 17.00 16.16 16.88 15,926 +0.57(+3.52%)
Jun 17, 2019 15.62 16.31 15.62 16.31 22,106 +0.69(+4.41%)
Jun 14, 2019 16.08 16.31 15.50 15.62 20,115 -0.57(-3.55%)
Jun 13, 2019 15.85 16.42 15.62 16.19 27,575 +0.57(+3.68%)
Jun 12, 2019 16.42 16.43 15.50 15.62 19,451 -1.03(-6.21%)
Jun 11, 2019 17.00 17.46 16.31 16.65 11,103 -0.11(-0.69%)
Jun 10, 2019 16.88 17.23 16.08 16.77 19,199 +0.11(+0.69%)
Jun 07, 2019 16.08 16.88 15.85 16.65 11,851 +0.46(+2.84%)
Jun 06, 2019 16.08 16.54 15.62 16.19 20,591 +0.11(+0.71%)
Jun 05, 2019 17.23 17.43 15.91 16.08 15,166 -1.03(-6.04%)
Jun 04, 2019 16.65 17.57 16.31 17.11 13,005 +0.46(+2.76%)
Jun 03, 2019 15.73 16.88 15.73 16.65 16,681 +1.03(+6.62%)
May 31, 2019 15.85 16.34 15.04 15.62 30,451 -0.80(-4.90%)
May 30, 2019 17.23 17.60 16.19 16.42 26,687 -0.80(-4.67%)
May 29, 2019 16.42 17.46 16.19 17.23 25,933 +0.46(+2.74%)
May 28, 2019 17.23 17.57 16.65 16.77 19,895 -0.46(-2.67%)
May 24, 2019 16.77 17.46 16.19 17.23 24,268 +0.80(+4.89%)
May 23, 2019 18.14 18.26 16.08 16.42 127,231 -1.95(-10.62%)
May 22, 2019 19.29 19.29 18.03 18.37 25,421 -1.03(-5.33%)
May 21, 2019 18.37 19.52 18.14 19.41 28,919 +1.38(+7.64%)
May 20, 2019 19.18 19.18 17.80 18.03 17,679 -1.26(-6.55%)
May 17, 2019 18.95 19.98 18.72 19.29 23,476 +0.11(+0.60%)
May 16, 2019 19.52 19.64 18.83 19.18 20,389 -0.34(-1.76%)
May 15, 2019 19.87 19.98 19.06 19.52 21,545 +0.00(+0.00%)
May 14, 2019 20.33 20.67 19.52 19.52 16,951 -0.57(-2.86%)
May 13, 2019 20.67 20.76 20.10 20.10 18,480 -0.92(-4.37%)
May 10, 2019 21.93 21.93 20.67 21.02 25,017 -1.03(-4.69%)
May 09, 2019 22.28 22.51 21.48 22.05 7,436 -0.46(-2.04%)
May 08, 2019 23.43 23.43 22.16 22.51 18,156 -0.92(-3.92%)
May 07, 2019 22.62 23.54 22.39 23.43 90,141 +0.46(+2.00%)
May 06, 2019 21.82 23.08 21.36 22.97 13,579 +0.57(+2.56%)
May 03, 2019 21.59 22.85 21.48 22.39 12,199 +0.92(+4.28%)
May 02, 2019 21.48 22.62 20.90 21.48 20,494 -0.23(-1.06%)
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.