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

Calamos Global Total Return Fund (NQ: CGO )

10.48 -0.21 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 6.764 6.825 6.630 6.689 30,090 -0.19(-2.76%)
Apr 29, 2020 6.662 6.994 6.642 6.879 57,461 +0.34(+5.18%)
Apr 28, 2020 6.567 6.651 6.520 6.540 34,397 +0.03(+0.42%)
Apr 27, 2020 6.506 6.523 6.461 6.512 10,874 +0.16(+2.44%)
Apr 24, 2020 6.459 6.459 6.316 6.357 15,050 +0.01(+0.11%)
Apr 23, 2020 6.398 6.516 6.282 6.350 29,211 -0.03(-0.53%)
Apr 22, 2020 6.391 6.522 6.371 6.384 43,529 -0.18(-2.69%)
Apr 21, 2020 6.391 6.560 6.168 6.560 18,348 +0.16(+2.54%)
Apr 20, 2020 6.601 6.601 6.357 6.398 42,330 -0.03(-0.53%)
Apr 17, 2020 6.493 6.662 6.310 6.432 34,527 +0.20(+3.15%)
Apr 16, 2020 6.242 6.289 6.127 6.235 40,025 -0.01(-0.11%)
Apr 15, 2020 6.269 6.587 6.154 6.242 43,054 -0.16(-2.44%)
Apr 14, 2020 6.404 6.438 6.303 6.398 45,418 +0.22(+3.51%)
Apr 13, 2020 6.262 6.371 6.038 6.181 69,232 -0.22(-3.49%)
Apr 09, 2020 6.458 6.796 6.049 6.404 82,311 +0.23(+3.69%)
Apr 08, 2020 5.781 6.197 5.781 6.176 87,784 +0.34(+5.86%)
Apr 07, 2020 6.103 6.103 5.694 5.834 75,608 +0.21(+3.82%)
Apr 06, 2020 5.432 5.633 5.331 5.620 42,201 +0.37(+7.02%)
Apr 03, 2020 5.305 5.446 5.244 5.251 32,208 -0.19(-3.45%)
Apr 02, 2020 5.258 5.533 5.030 5.439 42,581 +0.05(+0.87%)
Apr 01, 2020 5.741 5.849 5.392 5.392 91,960 -0.70(-11.55%)
Mar 31, 2020 5.942 6.150 5.942 6.096 24,123 +0.03(+0.44%)
Mar 30, 2020 6.277 6.277 6.036 6.069 24,908 -0.27(-4.23%)
Mar 27, 2020 5.982 6.339 5.636 6.337 28,033 +0.14(+2.22%)
Mar 26, 2020 6.036 6.639 5.741 6.200 65,747 +0.39(+6.63%)
Mar 25, 2020 5.244 6.012 5.244 5.814 65,222 +0.57(+10.87%)
Mar 24, 2020 4.741 5.704 4.741 5.244 90,339 +0.42(+8.76%)
Mar 23, 2020 5.137 5.137 4.191 4.822 93,850 -0.07(-1.37%)
Mar 20, 2020 5.217 6.083 4.889 4.889 116,309 +0.06(+1.18%)
Mar 19, 2020 4.319 4.993 4.222 4.832 168,453 +0.43(+9.83%)
Mar 18, 2020 5.103 5.271 4.174 4.399 91,109 -1.39(-24.07%)
Mar 17, 2020 5.204 5.794 5.197 5.794 73,868 +0.48(+8.95%)
Mar 16, 2020 5.432 5.619 5.177 5.318 114,241 -0.56(-9.47%)
Mar 13, 2020 5.741 6.355 5.513 5.875 99,459 +0.44(+8.01%)
Mar 12, 2020 6.284 6.284 5.439 5.439 123,596 -1.34(-19.78%)
Mar 11, 2020 7.232 7.440 6.669 6.780 95,213 -0.56(-7.60%)
Mar 10, 2020 7.444 7.643 7.305 7.338 50,842 -0.04(-0.54%)
Mar 09, 2020 7.756 8.169 6.833 7.378 84,116 -0.66(-8.26%)
Mar 06, 2020 7.975 8.238 7.889 8.042 38,701 -0.07(-0.90%)
Mar 05, 2020 8.307 8.467 8.098 8.115 87,641 -0.29(-3.40%)
Mar 04, 2020 8.228 8.400 8.068 8.400 37,245 +0.31(+3.86%)
Mar 03, 2020 7.929 8.101 7.836 8.088 53,277 +0.23(+2.87%)
Mar 02, 2020 7.417 7.918 7.383 7.862 118,946 +0.39(+5.24%)
Feb 28, 2020 7.743 7.743 7.218 7.471 185,225 -0.41(-5.14%)
Feb 27, 2020 8.434 8.491 7.776 7.876 156,980 -0.58(-6.91%)
Feb 26, 2020 8.540 8.560 8.434 8.460 72,512 -0.08(-0.94%)
Feb 25, 2020 8.892 8.892 8.434 8.540 55,025 -0.35(-3.95%)
Feb 24, 2020 8.878 8.898 8.719 8.892 50,696 -0.03(-0.37%)
Feb 21, 2020 8.905 8.925 8.898 8.925 12,197 +0.03(+0.30%)
Feb 20, 2020 8.925 8.958 8.886 8.898 42,238 -0.03(-0.30%)
Feb 19, 2020 8.892 8.925 8.892 8.925 39,817 +0.05(+0.60%)
Feb 18, 2020 8.925 8.939 8.846 8.872 41,252 -0.05(-0.59%)
Feb 14, 2020 8.938 8.967 8.925 8.925 23,341 -0.03(-0.37%)
Feb 13, 2020 8.932 8.971 8.898 8.958 42,868 +0.08(+0.90%)
Feb 12, 2020 8.819 8.885 8.819 8.878 30,607 +0.03(+0.37%)
Feb 11, 2020 8.819 8.892 8.819 8.845 9,878 +0.03(+0.30%)
Feb 10, 2020 8.799 8.832 8.793 8.819 21,303 +0.00(+0.00%)
Feb 07, 2020 8.892 8.898 8.812 8.819 57,045 -0.08(-0.89%)
Feb 06, 2020 8.905 8.905 8.820 8.898 36,816 +0.10(+1.09%)
Feb 05, 2020 8.753 8.859 8.753 8.803 50,915 +0.10(+1.17%)
Feb 04, 2020 8.720 8.720 8.621 8.700 44,610 +0.10(+1.15%)
Feb 03, 2020 8.549 8.654 8.542 8.602 47,690 -0.01(-0.08%)
Jan 31, 2020 8.687 8.733 8.608 8.608 37,170 -0.07(-0.84%)
Jan 30, 2020 8.733 8.760 8.681 8.681 22,352 -0.03(-0.30%)
Jan 29, 2020 8.760 8.766 8.700 8.707 22,350 +0.01(+0.08%)
Jan 28, 2020 8.694 8.768 8.667 8.700 44,061 +0.01(+0.08%)
Jan 27, 2020 8.819 8.865 8.678 8.694 63,672 -0.20(-2.30%)
Jan 24, 2020 8.892 8.933 8.872 8.898 18,812 +0.07(+0.82%)
Jan 23, 2020 8.885 8.930 8.819 8.826 51,290 -0.07(-0.74%)
Jan 22, 2020 8.885 8.977 8.839 8.892 70,881 -0.02(-0.22%)
Jan 21, 2020 8.898 8.938 8.872 8.911 86,372 -0.03(-0.30%)
Jan 17, 2020 8.958 8.958 8.882 8.938 25,033 +0.05(+0.52%)
Jan 16, 2020 8.911 8.944 8.870 8.892 43,474 +0.02(+0.22%)
Jan 15, 2020 8.938 8.958 8.866 8.872 38,105 -0.02(-0.22%)
Jan 14, 2020 8.845 8.951 8.845 8.892 36,512 +0.01(+0.07%)
Jan 13, 2020 8.832 8.898 8.826 8.885 27,161 -0.01(-0.07%)
Jan 10, 2020 8.865 8.892 8.799 8.892 15,778 +0.08(+0.90%)
Jan 09, 2020 8.819 8.931 8.799 8.812 34,233 +0.01(+0.15%)
Jan 08, 2020 8.832 8.938 8.799 8.799 53,698 -0.03(-0.37%)
Jan 07, 2020 8.918 8.997 8.740 8.832 42,739 -0.01(-0.07%)
Jan 06, 2020 8.885 8.971 8.832 8.839 35,211 -0.07(-0.81%)
Jan 03, 2020 8.931 8.980 8.885 8.911 33,832 -0.02(-0.22%)
Jan 02, 2020 8.878 8.990 8.865 8.931 30,810 +0.10(+1.12%)
Dec 31, 2019 8.773 8.832 8.727 8.832 23,516 +0.01(+0.07%)
Dec 30, 2019 8.944 8.976 8.661 8.826 78,422 -0.09(-0.96%)
Dec 27, 2019 8.892 8.983 8.866 8.911 32,401 +0.04(+0.41%)
Dec 26, 2019 8.833 8.945 8.800 8.875 38,440 +0.10(+1.16%)
Dec 24, 2019 8.794 8.826 8.702 8.774 53,340 -0.01(-0.07%)
Dec 23, 2019 8.781 8.781 8.638 8.781 37,136 +0.05(+0.60%)
Dec 20, 2019 8.676 8.767 8.637 8.728 35,917 +0.09(+0.98%)
Dec 19, 2019 8.650 8.656 8.622 8.643 7,979 +0.00(+0.00%)
Dec 18, 2019 8.558 8.643 8.558 8.643 26,057 +0.06(+0.69%)
Dec 17, 2019 8.637 8.637 8.557 8.584 41,729 -0.05(-0.61%)
Dec 16, 2019 8.643 8.643 8.499 8.637 73,429 +0.10(+1.15%)
Dec 13, 2019 8.480 8.538 8.471 8.538 42,641 +0.13(+1.56%)
Dec 12, 2019 8.303 8.532 8.303 8.408 104,458 +0.09(+1.02%)
Dec 11, 2019 8.271 8.323 8.225 8.323 45,799 +0.02(+0.23%)
Dec 10, 2019 8.212 8.310 8.212 8.303 24,771 +0.10(+1.19%)
Dec 09, 2019 8.342 8.407 8.160 8.206 45,183 -0.14(-1.63%)
Dec 06, 2019 8.452 8.458 8.212 8.342 42,206 -0.11(-1.32%)
Dec 05, 2019 8.271 8.472 8.243 8.454 47,336 +0.22(+2.70%)
Dec 04, 2019 8.238 8.277 8.169 8.232 20,083 -0.01(-0.12%)
Dec 03, 2019 8.355 8.360 8.154 8.241 47,022 -0.13(-1.59%)
Dec 02, 2019 8.342 8.374 8.219 8.374 36,171 +0.03(+0.39%)
Nov 29, 2019 8.219 8.342 8.219 8.342 12,169 +0.13(+1.58%)
Nov 27, 2019 8.342 8.374 8.173 8.212 30,653 -0.13(-1.56%)
Nov 26, 2019 8.323 8.342 8.290 8.342 15,203 +0.03(+0.39%)
Nov 25, 2019 8.374 8.407 8.310 8.310 31,522 -0.02(-0.23%)
Nov 22, 2019 8.303 8.347 8.238 8.329 26,957 +0.06(+0.71%)
Nov 21, 2019 8.219 8.316 8.219 8.271 52,533 +0.06(+0.71%)
Nov 20, 2019 8.323 8.323 8.147 8.212 48,510 -0.10(-1.17%)
Nov 19, 2019 8.238 8.310 8.181 8.310 25,125 +0.06(+0.79%)
Nov 18, 2019 8.238 8.245 8.180 8.245 34,500 +0.04(+0.47%)
Nov 15, 2019 8.141 8.212 8.127 8.206 17,406 +0.08(+0.97%)
Nov 14, 2019 8.141 8.141 8.115 8.127 16,026 -0.02(-0.22%)
Nov 13, 2019 8.232 8.232 8.050 8.145 35,262 -0.07(-0.82%)
Nov 12, 2019 8.160 8.212 8.141 8.212 41,114 +0.05(+0.64%)
Nov 11, 2019 8.098 8.160 8.096 8.160 36,481 +0.03(+0.40%)
Nov 08, 2019 8.095 8.128 8.017 8.128 41,128 +0.05(+0.64%)
Nov 07, 2019 8.069 8.113 8.032 8.076 31,912 -0.00(-0.03%)
Nov 06, 2019 8.024 8.134 8.011 8.078 50,182 -0.00(-0.05%)
Nov 05, 2019 7.947 8.082 7.944 8.082 28,870 +0.12(+1.54%)
Nov 04, 2019 7.838 8.011 7.831 7.960 90,539 +0.13(+1.64%)
Nov 01, 2019 7.818 7.849 7.786 7.831 38,353 +0.03(+0.33%)
Oct 31, 2019 7.825 7.850 7.767 7.805 36,687 -0.05(-0.57%)
Oct 30, 2019 7.825 7.870 7.767 7.850 34,029 +0.02(+0.25%)
Oct 29, 2019 7.844 7.876 7.825 7.831 30,850 -0.02(-0.25%)
Oct 28, 2019 7.825 7.870 7.825 7.850 35,849 +0.00(+0.00%)
Oct 25, 2019 7.850 7.883 7.825 7.850 29,347 +0.01(+0.08%)
Oct 24, 2019 7.870 7.915 7.825 7.844 30,004 -0.01(-0.08%)
Oct 23, 2019 7.870 7.889 7.812 7.850 43,134 -0.01(-0.16%)
Oct 22, 2019 7.838 7.921 7.838 7.863 30,395 -0.02(-0.25%)
Oct 21, 2019 7.902 7.921 7.799 7.883 50,157 +0.03(+0.33%)
Oct 18, 2019 7.754 7.857 7.754 7.857 26,086 +0.07(+0.91%)
Oct 17, 2019 7.728 7.838 7.728 7.786 28,523 +0.05(+0.67%)
Oct 16, 2019 7.683 7.773 7.683 7.734 25,931 +0.06(+0.76%)
Oct 15, 2019 7.715 7.818 7.677 7.677 31,251 -0.06(-0.83%)
Oct 14, 2019 7.709 7.741 7.709 7.741 43,934 +0.03(+0.38%)
Oct 11, 2019 7.780 7.811 7.696 7.712 50,310 +0.00(+0.04%)
Oct 10, 2019 7.734 7.779 7.709 7.709 41,135 -0.03(-0.33%)
Oct 09, 2019 7.773 7.773 7.722 7.734 27,644 -0.04(-0.57%)
Oct 08, 2019 7.773 7.779 7.709 7.779 27,782 +0.00(+0.00%)
Oct 07, 2019 7.785 7.830 7.728 7.779 22,777 +0.05(+0.66%)
Oct 04, 2019 7.702 7.799 7.702 7.728 38,674 -0.06(-0.74%)
Oct 03, 2019 7.658 7.785 7.610 7.785 27,020 +0.12(+1.58%)
Oct 02, 2019 7.830 7.862 7.613 7.664 37,562 -0.21(-2.68%)
Oct 01, 2019 7.773 7.875 7.670 7.875 43,745 +0.14(+1.82%)
Sep 30, 2019 7.747 7.817 7.696 7.734 25,579 +0.01(+0.17%)
Sep 27, 2019 7.881 7.881 7.664 7.722 35,386 -0.13(-1.71%)
Sep 26, 2019 7.939 7.980 7.856 7.856 18,673 -0.04(-0.57%)
Sep 25, 2019 8.047 8.117 7.894 7.900 36,593 -0.15(-1.83%)
Sep 24, 2019 8.028 8.091 7.945 8.047 30,309 +0.02(+0.23%)
Sep 23, 2019 7.888 8.181 7.849 8.029 92,484 +0.08(+0.97%)
Sep 20, 2019 7.875 8.054 7.819 7.951 32,567 +0.09(+1.14%)
Sep 19, 2019 7.875 7.875 7.760 7.862 25,498 -0.02(-0.24%)
Sep 18, 2019 7.881 7.920 7.850 7.881 28,528 -0.01(-0.08%)
Sep 17, 2019 7.894 7.945 7.773 7.888 35,965 +0.01(+0.16%)
Sep 16, 2019 7.849 7.939 7.832 7.875 34,341 -0.04(-0.56%)
Sep 13, 2019 7.945 7.945 7.811 7.920 24,112 -0.03(-0.32%)
Sep 12, 2019 7.856 7.945 7.660 7.945 38,633 +0.08(+1.05%)
Sep 11, 2019 7.768 8.046 7.749 7.863 55,510 +0.09(+1.14%)
Sep 10, 2019 7.768 7.799 7.679 7.774 37,883 +0.01(+0.08%)
Sep 09, 2019 7.831 7.850 7.730 7.768 30,206 -0.01(-0.08%)
Sep 06, 2019 7.755 7.869 7.698 7.774 17,835 +0.08(+0.99%)
Sep 05, 2019 7.628 7.749 7.603 7.698 33,089 +0.10(+1.25%)
Sep 04, 2019 7.521 7.660 7.521 7.603 44,525 +0.06(+0.76%)
Sep 03, 2019 7.451 7.590 7.432 7.546 33,160 +0.03(+0.34%)
Aug 30, 2019 7.514 7.635 7.514 7.521 37,091 -0.01(-0.17%)
Aug 29, 2019 7.470 7.571 7.470 7.533 75,370 +0.13(+1.80%)
Aug 28, 2019 7.330 7.514 6.969 7.400 68,345 +0.00(+0.00%)
Aug 27, 2019 7.476 7.622 7.356 7.400 56,288 -0.08(-1.02%)
Aug 26, 2019 7.559 7.704 7.476 7.476 31,522 -0.06(-0.84%)
Aug 23, 2019 7.698 7.755 7.513 7.540 58,240 -0.19(-2.46%)
Aug 22, 2019 7.812 7.853 7.698 7.730 26,836 -0.10(-1.21%)
Aug 21, 2019 7.787 7.874 7.673 7.825 20,611 +0.00(+0.00%)
Aug 20, 2019 7.825 7.929 7.730 7.825 37,711 +0.08(+0.98%)
Aug 19, 2019 7.666 7.983 7.483 7.749 34,597 +0.10(+1.24%)
Aug 16, 2019 7.660 7.761 7.584 7.654 18,466 +0.08(+1.00%)
Aug 15, 2019 7.609 7.609 7.521 7.578 74,134 -0.04(-0.50%)
Aug 14, 2019 7.818 7.818 7.603 7.616 34,592 -0.30(-3.76%)
Aug 13, 2019 7.761 7.913 7.730 7.913 21,825 +0.15(+1.96%)
Aug 12, 2019 7.882 7.945 7.698 7.761 35,983 -0.16(-2.00%)
Aug 09, 2019 8.141 8.160 7.920 7.920 33,460 -0.19(-2.34%)
Aug 08, 2019 8.122 8.122 8.053 8.110 24,192 -0.03(-0.39%)
Aug 07, 2019 8.015 8.141 7.858 8.141 58,985 +0.06(+0.78%)
Aug 06, 2019 7.953 8.078 7.921 8.078 26,219 +0.19(+2.39%)
Aug 05, 2019 8.028 8.086 7.858 7.890 73,411 -0.19(-2.33%)
Aug 02, 2019 8.034 8.236 8.034 8.078 34,835 +0.01(+0.08%)
Aug 01, 2019 8.191 8.217 8.047 8.072 47,125 -0.11(-1.31%)
Jul 31, 2019 8.191 8.217 8.145 8.179 26,483 +0.01(+0.15%)
Jul 30, 2019 8.122 8.198 8.122 8.166 13,024 -0.03(-0.38%)
Jul 29, 2019 8.166 8.204 8.148 8.198 17,988 +0.03(+0.31%)
Jul 26, 2019 8.166 8.204 8.110 8.173 19,406 +0.00(+0.00%)
Jul 25, 2019 8.191 8.191 8.116 8.173 12,466 -0.05(-0.61%)
Jul 24, 2019 8.103 8.292 8.103 8.223 39,889 +0.11(+1.40%)
Jul 23, 2019 8.072 8.135 8.072 8.110 24,124 +0.04(+0.47%)
Jul 22, 2019 8.110 8.116 8.047 8.072 31,034 +0.01(+0.08%)
Jul 19, 2019 8.066 8.122 7.997 8.066 31,654 -0.03(-0.39%)
Jul 18, 2019 8.166 8.191 8.066 8.097 33,666 -0.08(-1.00%)
Jul 17, 2019 8.173 8.181 8.154 8.179 25,061 +0.00(+0.00%)
Jul 16, 2019 8.191 8.236 8.154 8.179 22,959 +0.00(+0.00%)
Jul 15, 2019 8.154 8.254 8.154 8.179 16,891 +0.03(+0.31%)
Jul 12, 2019 8.173 8.198 8.141 8.154 53,128 +0.00(+0.00%)
Jul 11, 2019 8.267 8.267 8.135 8.154 29,220 -0.06(-0.69%)
Jul 10, 2019 8.235 8.279 8.192 8.210 46,122 +0.01(+0.08%)
Jul 09, 2019 8.198 8.267 8.142 8.204 23,916 -0.01(-0.08%)
Jul 08, 2019 8.192 8.230 8.179 8.210 25,732 -0.01(-0.08%)
Jul 05, 2019 8.217 8.229 8.190 8.217 13,944 -0.01(-0.08%)
Jul 03, 2019 8.148 8.235 8.148 8.223 12,502 +0.04(+0.53%)
Jul 02, 2019 8.098 8.179 8.029 8.179 37,532 +0.05(+0.61%)
Jul 01, 2019 8.129 8.179 8.104 8.129 18,477 +0.11(+1.40%)
Jun 28, 2019 8.011 8.086 7.948 8.017 20,035 +0.03(+0.39%)
Jun 27, 2019 7.961 8.029 7.905 7.986 32,943 +0.03(+0.39%)
Jun 26, 2019 7.992 8.048 7.955 7.955 32,707 -0.07(-0.93%)
Jun 25, 2019 8.098 8.148 8.029 8.029 18,080 -0.07(-0.85%)
Jun 24, 2019 8.048 8.148 8.042 8.098 34,006 +0.07(+0.85%)
Jun 21, 2019 8.048 8.079 8.017 8.029 14,105 +0.01(+0.16%)
Jun 20, 2019 8.023 8.061 7.948 8.017 33,748 +0.06(+0.78%)
Jun 19, 2019 7.842 7.961 7.842 7.955 13,439 +0.07(+0.95%)
Jun 18, 2019 7.880 7.911 7.830 7.880 41,121 +0.02(+0.24%)
Jun 17, 2019 8.067 8.079 7.842 7.861 27,120 -0.16(-2.03%)
Jun 14, 2019 8.067 8.067 8.017 8.024 17,150 -0.05(-0.61%)
Jun 13, 2019 8.129 8.142 8.023 8.073 50,922 +0.00(+0.00%)
Jun 12, 2019 8.116 8.116 7.937 8.073 39,418 +0.02(+0.31%)
Jun 11, 2019 8.005 8.079 7.926 8.048 18,983 +0.12(+1.48%)
Jun 10, 2019 7.869 7.931 7.745 7.931 12,435 +0.11(+1.43%)
Jun 07, 2019 7.770 7.892 7.751 7.819 16,152 +0.08(+1.04%)
Jun 06, 2019 7.640 7.766 7.628 7.739 16,758 +0.11(+1.38%)
Jun 05, 2019 7.609 7.634 7.550 7.634 22,256 +0.06(+0.74%)
Jun 04, 2019 7.497 7.584 7.497 7.578 8,365 +0.15(+1.97%)
Jun 03, 2019 7.547 7.547 7.429 7.431 59,450 -0.10(-1.37%)
May 31, 2019 7.634 7.726 7.534 7.534 26,651 -0.10(-1.30%)
May 30, 2019 7.751 7.751 7.584 7.634 21,905 -0.06(-0.72%)
May 29, 2019 7.832 7.832 7.677 7.689 13,432 -0.12(-1.51%)
May 28, 2019 7.875 7.935 7.801 7.807 13,858 -0.07(-0.94%)
May 24, 2019 7.832 7.900 7.807 7.881 26,651 +0.11(+1.43%)
May 23, 2019 7.844 7.955 7.770 7.770 26,291 -0.11(-1.41%)
May 22, 2019 7.776 7.914 7.776 7.881 11,605 +0.04(+0.55%)
May 21, 2019 7.943 7.974 7.801 7.838 50,253 -0.12(-1.48%)
May 20, 2019 7.962 7.985 7.869 7.955 30,348 -0.02(-0.31%)
May 17, 2019 7.925 8.011 7.869 7.980 54,595 +0.05(+0.62%)
May 16, 2019 7.856 7.931 7.801 7.931 31,367 +0.09(+1.18%)
May 15, 2019 7.733 7.863 7.733 7.838 17,531 +0.11(+1.36%)
May 14, 2019 7.627 7.801 7.627 7.733 43,228 +0.07(+0.97%)
May 13, 2019 7.757 7.770 7.652 7.658 36,672 -0.19(-2.37%)
May 10, 2019 8.017 8.017 7.755 7.844 79,469 -0.08(-1.02%)
May 09, 2019 8.047 8.047 7.868 7.925 29,527 -0.01(-0.08%)
May 08, 2019 7.955 8.016 7.918 7.931 36,618 -0.07(-0.92%)
May 07, 2019 8.152 8.169 7.949 8.004 67,915 -0.14(-1.73%)
May 06, 2019 8.084 8.213 8.084 8.146 45,384 -0.09(-1.04%)
May 03, 2019 8.226 8.232 8.155 8.232 32,719 +0.10(+1.21%)
May 02, 2019 8.140 8.222 8.127 8.133 24,033 -0.01(-0.08%)
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.