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

Boxx One Year Target Duration ETF (NQ: XONE )

N/A UNCHANGED
Last Price Updated: 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 19.81 20.53 19.72 20.02 397,381 -0.36(-1.77%)
Apr 29, 2021 21.70 21.79 20.01 20.38 359,796 -1.01(-4.71%)
Apr 28, 2021 20.95 21.79 20.25 21.39 279,298 +0.15(+0.69%)
Apr 27, 2021 22.22 22.26 20.90 21.24 470,727 -0.41(-1.91%)
Apr 26, 2021 21.01 22.05 20.30 21.66 643,327 +0.96(+4.62%)
Apr 23, 2021 19.77 20.87 19.63 20.70 567,156 +1.12(+5.72%)
Apr 22, 2021 20.28 20.71 19.26 19.58 627,201 -0.43(-2.15%)
Apr 21, 2021 18.17 20.14 17.70 20.01 715,883 +1.11(+5.88%)
Apr 20, 2021 19.69 20.39 18.59 18.90 638,360 -0.76(-3.85%)
Apr 19, 2021 21.21 21.55 19.38 19.66 1,092,248 -1.89(-8.75%)
Apr 16, 2021 21.51 22.02 20.55 21.55 798,246 -0.03(-0.16%)
Apr 15, 2021 23.24 23.28 21.10 21.58 756,669 -1.43(-6.21%)
Apr 14, 2021 23.86 24.40 22.77 23.01 646,463 -0.67(-2.84%)
Apr 13, 2021 23.16 23.91 22.48 23.68 683,123 +0.45(+1.93%)
Apr 12, 2021 24.64 24.88 22.96 23.23 501,907 -1.77(-7.06%)
Apr 09, 2021 24.58 25.38 24.38 25.00 356,156 -0.09(-0.34%)
Apr 08, 2021 25.07 25.37 23.98 25.08 441,179 +0.43(+1.75%)
Apr 07, 2021 26.47 26.70 24.28 24.65 696,130 -2.26(-8.41%)
Apr 06, 2021 26.30 27.43 25.49 26.92 493,215 +0.58(+2.19%)
Apr 05, 2021 27.23 27.79 26.01 26.34 748,610 -0.60(-2.24%)
Apr 01, 2021 28.39 28.39 26.37 26.95 740,067 -0.06(-0.22%)
Mar 31, 2021 26.04 27.69 25.69 27.01 1,249,868 +2.01(+8.03%)
Mar 30, 2021 23.68 25.40 22.68 25.00 829,871 +1.42(+6.03%)
Mar 29, 2021 25.30 26.51 23.52 23.58 872,339 -1.84(-7.25%)
Mar 26, 2021 26.23 26.69 23.93 25.42 1,266,116 -0.52(-1.99%)
Mar 25, 2021 22.68 26.33 22.62 25.94 1,304,743 +2.03(+8.50%)
Mar 24, 2021 26.73 26.99 23.83 23.91 942,279 -1.96(-7.59%)
Mar 23, 2021 28.12 28.37 25.44 25.87 854,151 -2.66(-9.33%)
Mar 22, 2021 29.28 30.05 27.62 28.53 642,410 -0.47(-1.63%)
Mar 19, 2021 28.09 29.24 26.95 29.00 1,159,977 +0.94(+3.34%)
Mar 18, 2021 27.90 30.10 27.53 28.06 851,792 -1.24(-4.23%)
Mar 17, 2021 26.60 29.68 25.06 29.30 1,374,543 +1.58(+5.68%)
Mar 16, 2021 32.38 32.59 27.06 27.73 1,927,362 -5.18(-15.75%)
Mar 15, 2021 32.20 33.40 30.87 32.91 1,072,738 +1.58(+5.03%)
Mar 12, 2021 29.13 31.50 26.65 31.34 1,538,662 +0.60(+1.96%)
Mar 11, 2021 28.99 30.86 27.75 30.73 1,352,287 +2.70(+9.65%)
Mar 10, 2021 28.87 30.85 26.79 28.03 1,364,237 +0.98(+3.63%)
Mar 09, 2021 25.63 28.07 25.12 27.05 1,757,310 +3.51(+14.93%)
Mar 08, 2021 25.51 26.40 23.08 23.53 1,537,321 -0.98(-4.00%)
Mar 05, 2021 28.68 28.87 20.76 24.52 3,151,994 -2.33(-8.69%)
Mar 04, 2021 29.21 30.81 24.97 26.85 2,323,307 -3.02(-10.12%)
Mar 03, 2021 32.99 33.55 29.38 29.87 1,598,399 -2.87(-8.76%)
Mar 02, 2021 35.54 37.91 32.05 32.74 1,926,764 -3.75(-10.27%)
Mar 01, 2021 30.96 37.74 30.27 36.49 3,131,039 +7.12(+24.25%)
Feb 26, 2021 30.45 31.41 28.16 29.36 1,903,529 -0.83(-2.74%)
Feb 25, 2021 32.45 34.75 29.72 30.19 1,990,503 -3.94(-11.53%)
Feb 24, 2021 33.86 36.51 32.00 34.13 2,019,860 -0.10(-0.30%)
Feb 23, 2021 33.18 35.57 27.13 34.23 3,665,573 -4.37(-11.31%)
Feb 22, 2021 37.46 42.17 36.60 38.60 2,664,822 +0.59(+1.54%)
Feb 19, 2021 36.77 43.93 36.52 38.01 4,064,276 +3.76(+10.99%)
Feb 18, 2021 35.44 37.79 33.84 34.25 2,940,291 -4.25(-11.05%)
Feb 17, 2021 41.35 41.48 35.72 38.50 3,154,581 -3.90(-9.20%)
Feb 16, 2021 47.97 48.05 41.39 42.40 3,457,423 -4.30(-9.20%)
Feb 12, 2021 44.94 49.09 43.08 46.70 2,196,978 -0.02(-0.04%)
Feb 11, 2021 49.47 51.68 44.10 46.72 3,007,381 +0.33(+0.71%)
Feb 10, 2021 50.81 54.78 42.84 46.39 7,701,892 -9.15(-16.48%)
Feb 09, 2021 48.48 57.25 44.62 55.54 5,790,324 +8.58(+18.26%)
Feb 08, 2021 38.31 47.43 36.61 46.97 4,379,811 +12.40(+35.87%)
Feb 05, 2021 32.46 35.61 29.92 34.57 1,916,186 +3.55(+11.44%)
Feb 04, 2021 35.09 36.27 29.32 31.02 3,295,961 -1.68(-5.14%)
Feb 03, 2021 29.62 33.08 29.58 32.70 1,756,613 +4.12(+14.44%)
Feb 02, 2021 27.74 31.84 27.34 28.57 2,432,686 +2.00(+7.52%)
Feb 01, 2021 24.72 28.04 24.28 26.57 1,997,568 +2.69(+11.25%)
Jan 29, 2021 22.85 26.26 21.75 23.89 1,956,366 +1.76(+7.94%)
Jan 28, 2021 21.97 24.46 21.18 22.13 1,261,321 +0.46(+2.15%)
Jan 27, 2021 22.16 24.96 20.82 21.67 1,740,694 -2.93(-11.90%)
Jan 26, 2021 22.22 24.96 21.64 24.59 2,025,327 +3.42(+16.14%)
Jan 25, 2021 20.31 23.65 19.87 21.18 2,150,641 +1.76(+9.05%)
Jan 22, 2021 18.43 20.00 18.19 19.42 1,401,518 +0.72(+3.87%)
Jan 21, 2021 18.56 19.11 17.00 18.70 1,354,429 -0.16(-0.87%)
Jan 20, 2021 15.97 18.94 15.96 18.86 2,304,509 +2.88(+18.00%)
Jan 19, 2021 13.86 16.35 13.78 15.98 2,210,797 +2.84(+21.62%)
Jan 15, 2021 13.01 14.10 12.24 13.14 1,030,497 +0.00(+0.00%)
Jan 14, 2021 12.12 13.45 11.97 13.14 993,618 +1.27(+10.74%)
Jan 13, 2021 11.61 12.68 11.54 11.87 689,409 +0.17(+1.47%)
Jan 12, 2021 11.90 12.13 11.19 11.69 650,770 -0.09(-0.80%)
Jan 11, 2021 11.19 11.86 10.85 11.79 967,543 +0.58(+5.15%)
Jan 08, 2021 10.45 12.56 9.929 11.21 3,308,763 +0.49(+4.58%)
Jan 07, 2021 9.266 11.51 9.257 10.72 2,726,953 +1.89(+21.35%)
Jan 06, 2021 8.852 9.042 8.629 8.835 539,281 +0.28(+3.32%)
Jan 05, 2021 8.310 8.680 8.146 8.551 508,461 +0.48(+5.98%)
Jan 04, 2021 8.241 8.456 7.922 8.069 388,485 -0.10(-1.26%)
Dec 31, 2020 8.172 8.172 8.172 810,795 -0.21(-2.47%)
Dec 30, 2020 7.931 8.474 7.922 8.379 810,795 +0.32(+3.95%)
Dec 29, 2020 8.715 8.784 7.931 8.060 799,080 -0.54(-6.31%)
Dec 28, 2020 9.533 9.636 8.568 8.603 943,369 -0.74(-7.93%)
Dec 24, 2020 10.26 10.39 9.309 9.343 582,253 -0.98(-9.51%)
Dec 23, 2020 10.38 11.21 10.25 10.32 1,254,464 +0.01(+0.08%)
Dec 22, 2020 10.20 10.51 9.851 10.32 913,923 +0.24(+2.39%)
Dec 21, 2020 10.13 10.28 9.653 10.08 599,192 -0.08(-0.76%)
Dec 18, 2020 10.60 11.06 10.13 10.15 1,493,838 -0.36(-3.44%)
Dec 17, 2020 9.946 10.57 9.946 10.51 469,678 +0.59(+5.99%)
Dec 16, 2020 10.14 10.29 9.903 9.920 241,716 -0.25(-2.46%)
Dec 15, 2020 9.903 10.33 9.903 10.17 652,216 +0.16(+1.63%)
Dec 14, 2020 9.722 10.46 9.679 10.01 541,422 +0.30(+3.11%)
Dec 11, 2020 10.29 10.52 9.619 9.705 343,963 -0.53(-5.21%)
Dec 10, 2020 9.998 10.30 9.851 10.24 625,818 +0.12(+1.19%)
Dec 09, 2020 10.56 10.96 10.02 10.12 695,513 -0.36(-3.45%)
Dec 08, 2020 10.21 10.65 10.20 10.48 396,617 +0.36(+3.57%)
Dec 07, 2020 10.28 10.71 10.08 10.12 424,113 -0.13(-1.26%)
Dec 04, 2020 10.20 10.43 10.17 10.25 300,765 +0.16(+1.54%)
Dec 03, 2020 9.989 10.34 9.920 10.09 358,154 +0.13(+1.30%)
Dec 02, 2020 9.903 10.08 9.533 9.963 445,334 -0.15(-1.45%)
Dec 01, 2020 10.82 10.85 10.07 10.11 351,713 -0.15(-1.51%)
Nov 30, 2020 10.97 11.07 9.834 10.26 533,357 -0.68(-6.22%)
Nov 27, 2020 10.97 11.32 10.59 10.95 595,607 +0.48(+4.61%)
Nov 25, 2020 9.447 10.57 9.404 10.46 844,348 +1.22(+13.23%)
Nov 24, 2020 9.705 9.783 9.119 9.240 465,213 -0.25(-2.63%)
Nov 23, 2020 9.498 9.645 9.257 9.490 692,306 +0.15(+1.66%)
Nov 20, 2020 9.395 9.567 9.240 9.335 291,591 +0.00(+0.00%)
Nov 19, 2020 9.059 9.481 8.973 9.335 395,840 +0.21(+2.26%)
Nov 18, 2020 8.956 9.300 8.921 9.128 431,417 +0.12(+1.34%)
Nov 17, 2020 8.741 9.059 8.697 9.008 266,566 +0.17(+1.95%)
Nov 16, 2020 9.102 9.300 8.741 8.835 242,085 -0.16(-1.82%)
Nov 13, 2020 9.094 9.305 8.852 8.999 267,437 -0.03(-0.29%)
Nov 12, 2020 9.119 9.266 8.870 9.025 301,524 -0.09(-0.95%)
Nov 11, 2020 9.206 9.292 8.973 9.111 293,601 -0.09(-0.94%)
Nov 10, 2020 9.033 9.541 8.947 9.197 349,535 +0.23(+2.59%)
Nov 09, 2020 9.214 9.438 8.783 8.964 503,287 +0.29(+3.38%)
Nov 06, 2020 9.808 9.903 8.439 8.672 543,931 -0.31(-3.45%)
Nov 05, 2020 8.629 9.292 8.525 8.982 335,472 +0.53(+6.21%)
Nov 04, 2020 8.741 8.775 8.362 8.456 370,709 -0.22(-2.48%)
Nov 03, 2020 8.413 8.775 8.267 8.672 174,310 +0.49(+6.00%)
Nov 02, 2020 8.741 8.875 8.155 8.181 214,588 -0.47(-5.47%)
Oct 30, 2020 8.560 8.896 8.439 8.654 299,139 -0.09(-1.03%)
Oct 29, 2020 9.240 9.394 8.491 8.745 520,431 -0.49(-5.27%)
Oct 28, 2020 9.085 9.688 9.085 9.231 241,794 -0.07(-0.74%)
Oct 27, 2020 9.559 9.636 9.102 9.300 225,158 -0.39(-4.00%)
Oct 26, 2020 10.17 10.17 9.567 9.688 264,420 -0.71(-6.79%)
Oct 23, 2020 11.04 11.05 10.11 10.39 233,644 -0.52(-4.74%)
Oct 22, 2020 10.69 11.03 10.55 10.91 232,478 +0.21(+1.93%)
Oct 21, 2020 10.18 11.23 10.14 10.70 510,586 +0.53(+5.16%)
Oct 20, 2020 10.32 10.44 9.817 10.18 242,407 +0.10(+1.03%)
Oct 19, 2020 10.55 10.67 9.886 10.08 387,952 -0.43(-4.10%)
Oct 16, 2020 11.08 11.21 10.50 10.51 415,148 -0.40(-3.63%)
Oct 15, 2020 10.92 11.07 10.59 10.90 273,078 -0.34(-3.06%)
Oct 14, 2020 11.14 11.49 10.99 11.25 310,272 +0.19(+1.71%)
Oct 13, 2020 11.71 12.01 11.06 11.06 531,768 -0.84(-7.02%)
Oct 12, 2020 11.72 12.65 11.72 11.89 676,129 +0.33(+2.83%)
Oct 09, 2020 11.19 11.68 11.15 11.57 383,794 +0.40(+3.55%)
Oct 08, 2020 11.57 12.02 10.90 11.17 469,461 -0.20(-1.74%)
Oct 07, 2020 10.16 11.54 10.16 11.37 975,564 +1.34(+13.40%)
Oct 06, 2020 10.32 10.45 9.989 10.02 211,549 -0.30(-2.92%)
Oct 05, 2020 10.19 10.43 10.16 10.32 187,207 +0.22(+2.22%)
Oct 02, 2020 9.705 10.30 9.688 10.10 270,688 -0.33(-3.14%)
Oct 01, 2020 10.59 10.71 10.24 10.43 294,761 -0.09(-0.90%)
Sep 30, 2020 10.70 10.86 10.16 10.52 374,019 -0.16(-1.53%)
Sep 29, 2020 9.920 10.86 9.920 10.69 522,989 +0.68(+6.80%)
Sep 28, 2020 10.13 10.45 9.774 10.01 387,324 -0.03(-0.26%)
Sep 25, 2020 10.18 10.29 9.918 10.03 277,772 -0.15(-1.44%)
Sep 24, 2020 10.61 10.76 9.877 10.18 452,112 -0.59(-5.44%)
Sep 23, 2020 11.20 11.40 10.64 10.76 297,683 -0.40(-3.55%)
Sep 22, 2020 11.23 11.24 10.82 11.16 298,785 +0.08(+0.70%)
Sep 21, 2020 11.32 11.52 10.45 11.08 548,425 -0.47(-4.10%)
Sep 18, 2020 11.57 12.04 11.29 11.56 488,539 +0.04(+0.37%)
Sep 17, 2020 12.71 12.91 11.45 11.51 535,313 -1.53(-11.75%)
Sep 16, 2020 12.93 13.56 12.93 13.05 540,475 +0.04(+0.33%)
Sep 15, 2020 12.90 13.33 12.67 13.00 480,195 +0.13(+1.00%)
Sep 14, 2020 13.27 13.70 12.85 12.87 500,229 -0.48(-3.61%)
Sep 11, 2020 13.35 14.01 13.15 13.36 394,129 +0.19(+1.44%)
Sep 10, 2020 13.71 14.54 13.03 13.17 792,572 -0.78(-5.62%)
Sep 09, 2020 11.99 14.15 11.99 13.95 859,095 +1.99(+16.63%)
Sep 08, 2020 11.30 12.56 11.02 11.96 487,829 +0.35(+3.04%)
Sep 04, 2020 11.11 11.77 9.929 11.61 752,377 +0.55(+4.98%)
Sep 03, 2020 11.37 11.67 10.78 11.06 637,981 -0.48(-4.18%)
Sep 02, 2020 12.06 12.06 11.13 11.54 837,284 +0.30(+2.68%)
Sep 01, 2020 10.72 11.31 10.59 11.24 1,051,663 +0.71(+6.79%)
Aug 31, 2020 9.989 11.33 9.989 10.52 2,067,839 +0.57(+5.71%)
Aug 28, 2020 8.654 10.33 8.583 9.955 4,070,431 +1.30(+15.02%)
Aug 27, 2020 8.852 8.896 8.456 8.654 137,262 -0.20(-2.24%)
Aug 26, 2020 8.990 9.180 8.852 8.852 265,194 -0.04(-0.48%)
Aug 25, 2020 8.715 8.904 8.646 8.896 171,361 +0.20(+2.28%)
Aug 24, 2020 8.603 8.732 8.517 8.697 106,149 +0.10(+1.20%)
Aug 21, 2020 8.465 8.629 8.384 8.594 81,984 +0.13(+1.53%)
Aug 20, 2020 8.594 8.697 8.344 8.465 92,300 -0.23(-2.67%)
Aug 19, 2020 8.637 8.876 8.637 8.697 122,226 +0.06(+0.70%)
Aug 18, 2020 8.611 8.723 8.542 8.637 90,214 +0.03(+0.30%)
Aug 17, 2020 8.611 8.784 8.551 8.611 151,879 -0.03(-0.40%)
Aug 14, 2020 8.620 8.680 8.435 8.646 86,861 -0.03(-0.30%)
Aug 13, 2020 8.474 8.784 8.474 8.672 151,669 +0.15(+1.72%)
Aug 12, 2020 8.465 8.568 8.146 8.525 183,946 +0.17(+2.06%)
Aug 11, 2020 8.723 8.870 8.210 8.353 178,257 -0.34(-3.96%)
Aug 10, 2020 8.818 9.240 8.689 8.697 285,263 -0.01(-0.10%)
Aug 07, 2020 8.611 8.986 8.284 8.706 449,521 +0.22(+2.64%)
Aug 06, 2020 8.439 8.611 8.276 8.482 161,570 +0.16(+1.97%)
Aug 05, 2020 8.026 8.370 7.983 8.319 165,756 +0.31(+3.87%)
Aug 04, 2020 7.879 8.258 7.854 8.009 216,418 +0.20(+2.54%)
Aug 03, 2020 7.518 7.879 7.518 7.811 128,226 +0.27(+3.54%)
Jul 31, 2020 7.673 7.690 7.302 7.544 90,577 -0.18(-2.34%)
Jul 30, 2020 7.750 7.750 7.501 7.724 57,018 -0.07(-0.94%)
Jul 29, 2020 7.836 7.931 7.656 7.798 117,013 -0.04(-0.49%)
Jul 28, 2020 7.681 7.914 7.681 7.836 104,430 +0.03(+0.33%)
Jul 27, 2020 7.380 7.879 7.380 7.811 113,483 +0.43(+5.83%)
Jul 24, 2020 7.466 7.466 7.259 7.380 48,308 -0.16(-2.17%)
Jul 23, 2020 7.604 7.638 7.371 7.544 71,929 -0.01(-0.11%)
Jul 22, 2020 7.888 7.888 7.526 7.552 41,972 -0.06(-0.79%)
Jul 21, 2020 7.802 7.966 7.578 7.612 121,379 -0.15(-1.89%)
Jul 20, 2020 7.104 7.793 6.975 7.759 145,739 +0.62(+8.69%)
Jul 17, 2020 7.208 7.294 7.096 7.139 183,362 -0.10(-1.43%)
Jul 16, 2020 7.380 7.457 7.208 7.242 146,123 -0.22(-2.89%)
Jul 15, 2020 7.587 7.647 7.328 7.457 210,929 +0.03(+0.46%)
Jul 14, 2020 7.457 7.561 7.285 7.423 142,553 +0.01(+0.12%)
Jul 13, 2020 7.526 7.742 7.380 7.414 227,491 -0.01(-0.12%)
Jul 10, 2020 7.501 7.634 7.337 7.423 171,749 -0.14(-1.82%)
Jul 09, 2020 7.785 7.991 7.440 7.561 128,240 -0.19(-2.44%)
Jul 08, 2020 7.759 7.957 7.742 7.750 121,757 -0.05(-0.66%)
Jul 07, 2020 7.957 8.069 7.793 7.802 163,915 -0.25(-3.10%)
Jul 06, 2020 7.819 8.215 7.819 8.052 274,971 +0.35(+4.59%)
Jul 02, 2020 7.466 8.095 7.466 7.699 277,656 +0.28(+3.83%)
Jul 01, 2020 7.337 7.544 7.277 7.414 186,538 +0.05(+0.70%)
Jun 30, 2020 7.354 7.406 7.225 7.363 99,729 -0.04(-0.58%)
Jun 29, 2020 7.406 7.733 7.113 7.406 163,346 +0.30(+4.24%)
Jun 26, 2020 7.673 7.742 7.104 7.104 1,668,723 -0.65(-8.33%)
Jun 25, 2020 7.664 7.897 7.578 7.750 234,200 +0.09(+1.12%)
Jun 24, 2020 7.587 7.811 7.526 7.664 249,245 +0.02(+0.23%)
Jun 23, 2020 7.699 7.845 7.613 7.647 232,737 -0.05(-0.67%)
Jun 22, 2020 7.707 7.785 7.518 7.699 81,650 -0.05(-0.67%)
Jun 19, 2020 7.767 7.966 7.612 7.750 183,594 -0.03(-0.44%)
Jun 18, 2020 7.888 8.052 7.633 7.785 128,820 -0.31(-3.83%)
Jun 17, 2020 7.974 8.232 7.974 8.095 91,590 +0.09(+1.08%)
Jun 16, 2020 8.095 8.241 7.776 8.009 145,692 +0.01(+0.11%)
Jun 15, 2020 7.587 8.155 7.234 8.000 153,451 +0.21(+2.65%)
Jun 12, 2020 7.767 8.009 7.612 7.793 124,022 +0.12(+1.57%)
Jun 11, 2020 8.155 8.241 7.673 7.673 111,263 -0.76(-8.99%)
Jun 10, 2020 8.431 8.482 8.026 8.431 81,349 +0.04(+0.51%)
Jun 09, 2020 8.026 8.525 8.009 8.387 108,627 +0.35(+4.39%)
Jun 08, 2020 7.742 8.250 7.707 8.034 223,310 +0.33(+4.25%)
Jun 05, 2020 7.897 8.027 7.707 7.707 157,350 -0.03(-0.44%)
Jun 04, 2020 8.189 8.422 7.724 7.742 169,855 -0.51(-6.16%)
Jun 03, 2020 8.095 8.344 8.039 8.250 184,465 +0.20(+2.46%)
Jun 02, 2020 7.836 8.082 7.716 8.052 175,941 +0.28(+3.54%)
Jun 01, 2020 7.346 7.944 7.294 7.776 168,500 +0.43(+5.86%)
May 29, 2020 7.156 7.397 6.820 7.346 117,054 +0.09(+1.31%)
May 28, 2020 7.733 7.733 7.104 7.251 106,782 -0.39(-5.07%)
May 27, 2020 7.664 7.733 7.173 7.638 130,686 -0.03(-0.34%)
May 26, 2020 7.079 7.750 7.079 7.664 219,222 +0.63(+8.94%)
May 22, 2020 7.104 7.113 6.906 7.035 117,286 +0.06(+0.86%)
May 21, 2020 6.846 7.191 6.769 6.975 491,901 +0.09(+1.25%)
May 20, 2020 6.700 6.889 6.682 6.889 97,731 +0.30(+4.58%)
May 19, 2020 6.846 6.880 6.588 6.588 145,134 -0.23(-3.41%)
May 18, 2020 6.605 6.880 6.605 6.820 151,544 +0.34(+5.18%)
May 15, 2020 6.484 6.682 6.197 6.484 127,157 -0.02(-0.27%)
May 14, 2020 6.390 6.639 6.140 6.502 82,518 +0.02(+0.27%)
May 13, 2020 6.588 6.682 6.286 6.484 66,942 -0.05(-0.79%)
May 12, 2020 6.424 6.687 6.407 6.536 149,241 +0.15(+2.29%)
May 11, 2020 6.166 6.562 6.166 6.390 122,136 +0.14(+2.20%)
May 08, 2020 6.889 7.234 6.174 6.252 569,943 -0.58(-8.45%)
May 07, 2020 6.777 6.872 6.570 6.829 90,777 -0.06(-0.88%)
May 06, 2020 6.846 6.889 6.700 6.889 81,711 +0.00(+0.00%)
May 05, 2020 6.605 6.889 6.570 6.889 118,526 +0.28(+4.30%)
May 04, 2020 6.243 6.648 5.916 6.605 121,361 +0.32(+5.07%)
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.