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

Guardion Health Sciences Inc (NQ: GHSI )

9.100 -0.165 (-1.79%)
Streaming Delayed Price Updated: 3:12 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, 2021 89.50 91.50 86.05 88.00 6,056 -1.50(-1.68%)
Apr 29, 2021 91.00 92.00 87.50 89.50 5,644 -1.50(-1.65%)
Apr 28, 2021 89.00 91.50 86.50 91.00 5,690 +2.00(+2.25%)
Apr 27, 2021 94.00 94.00 86.50 89.00 7,554 -1.00(-1.11%)
Apr 26, 2021 85.00 92.00 85.00 90.00 8,526 +4.00(+4.65%)
Apr 23, 2021 86.50 88.75 85.00 86.00 5,838 +1.00(+1.18%)
Apr 22, 2021 85.50 89.50 83.00 85.00 9,589 +0.50(+0.59%)
Apr 21, 2021 80.00 86.50 78.00 84.50 15,988 +2.00(+2.42%)
Apr 20, 2021 82.50 84.00 82.00 82.50 7,522 -1.50(-1.79%)
Apr 19, 2021 90.00 91.50 82.50 84.00 9,798 -8.00(-8.70%)
Apr 16, 2021 81.00 95.00 77.00 92.00 33,502 +9.00(+10.84%)
Apr 15, 2021 92.50 93.00 83.00 83.00 17,352 -8.00(-8.79%)
Apr 14, 2021 86.00 99.50 85.50 91.00 23,814 +4.00(+4.60%)
Apr 13, 2021 93.00 93.50 86.50 87.00 20,890 -6.00(-6.45%)
Apr 12, 2021 103.50 103.50 91.50 93.00 27,199 -13.00(-12.26%)
Apr 09, 2021 105.50 106.50 103.00 106.00 13,158 +0.00(+0.00%)
Apr 08, 2021 102.00 108.00 101.00 106.00 23,888 +4.00(+3.92%)
Apr 07, 2021 103.00 106.00 100.00 102.00 24,953 -4.50(-4.23%)
Apr 06, 2021 107.50 109.50 102.50 106.50 40,345 -2.00(-1.84%)
Apr 05, 2021 122.00 123.50 106.00 108.50 42,520 -15.00(-12.15%)
Apr 01, 2021 123.00 124.00 120.53 123.50 10,378 +3.50(+2.92%)
Mar 31, 2021 122.50 124.50 118.50 120.00 14,811 -1.50(-1.23%)
Mar 30, 2021 122.00 126.00 120.00 121.50 8,796 -2.00(-1.62%)
Mar 29, 2021 130.50 131.50 121.00 123.50 17,652 -6.50(-5.00%)
Mar 26, 2021 133.00 138.00 123.50 130.00 29,346 -3.00(-2.26%)
Mar 25, 2021 125.00 134.00 124.50 133.00 19,808 +3.50(+2.70%)
Mar 24, 2021 125.00 132.50 117.50 129.50 46,486 +1.00(+0.78%)
Mar 23, 2021 124.00 129.00 116.50 128.50 29,428 +3.00(+2.39%)
Mar 22, 2021 131.50 132.50 125.00 125.50 21,768 -5.50(-4.20%)
Mar 19, 2021 130.50 134.00 127.25 131.00 20,930 +1.50(+1.16%)
Mar 18, 2021 136.00 140.00 126.00 129.50 48,098 -6.50(-4.78%)
Mar 17, 2021 132.00 153.50 130.00 136.00 99,626 +0.50(+0.37%)
Mar 16, 2021 132.50 138.00 126.50 135.50 76,240 +3.50(+2.65%)
Mar 15, 2021 143.50 144.00 128.50 132.00 86,701 -10.00(-7.04%)
Mar 12, 2021 136.00 146.00 134.30 142.00 37,348 -2.50(-1.73%)
Mar 11, 2021 127.50 147.50 125.50 144.50 42,542 +19.00(+15.14%)
Mar 10, 2021 134.00 135.50 125.00 125.50 22,028 -5.50(-4.20%)
Mar 09, 2021 130.50 132.50 122.00 131.00 38,211 +7.50(+6.07%)
Mar 08, 2021 127.00 139.00 120.50 123.50 29,127 -4.00(-3.14%)
Mar 05, 2021 136.50 136.50 106.89 127.50 43,132 -1.00(-0.78%)
Mar 04, 2021 134.50 140.00 123.50 128.50 63,690 -12.50(-8.87%)
Mar 03, 2021 125.00 156.50 118.00 141.00 142,650 +16.00(+12.80%)
Mar 02, 2021 137.00 142.00 125.00 125.00 59,785 -8.50(-6.37%)
Mar 01, 2021 138.50 149.50 127.50 133.50 117,723 -17.91(-11.83%)
Feb 26, 2021 153.51 176.64 150.30 151.41 246,916 -57.03(-27.36%)
Feb 25, 2021 226.17 232.50 199.53 208.44 83,604 -25.83(-11.03%)
Feb 24, 2021 237.93 252.00 231.00 234.27 106,800 +8.91(+3.95%)
Feb 23, 2021 270.00 293.55 225.00 225.36 139,819 -86.64(-27.77%)
Feb 22, 2021 336.00 336.00 303.00 312.00 49,627 -15.00(-4.59%)
Feb 19, 2021 309.00 339.00 303.00 327.00 47,697 +15.00(+4.81%)
Feb 18, 2021 315.00 330.00 303.00 312.00 38,588 -12.00(-3.70%)
Feb 17, 2021 339.00 342.00 312.00 324.00 47,048 -24.00(-6.90%)
Feb 16, 2021 351.00 360.00 330.00 348.00 66,817 +18.00(+5.45%)
Feb 12, 2021 330.00 345.00 315.00 330.00 57,679 -15.00(-4.35%)
Feb 11, 2021 354.00 420.00 264.00 345.00 184,196 +12.00(+3.60%)
Feb 10, 2021 351.00 357.00 300.00 333.00 132,997 +18.00(+5.71%)
Feb 09, 2021 306.00 339.00 288.00 315.00 192,815 +21.00(+7.14%)
Feb 08, 2021 249.00 297.00 246.00 294.00 199,024 +57.75(+24.44%)
Feb 05, 2021 236.73 241.50 231.33 236.25 49,897 +8.25(+3.62%)
Feb 04, 2021 231.00 243.00 228.00 228.00 54,162 +3.00(+1.33%)
Feb 03, 2021 221.31 233.25 213.00 225.00 66,140 +3.00(+1.35%)
Feb 02, 2021 231.00 237.00 207.00 222.00 78,347 -6.00(-2.63%)
Feb 01, 2021 243.00 243.00 216.00 228.00 56,688 -15.99(-6.55%)
Jan 29, 2021 248.88 278.25 237.18 243.99 79,022 -20.01(-7.58%)
Jan 28, 2021 231.00 330.00 228.00 264.00 303,248 +36.06(+15.82%)
Jan 27, 2021 207.00 255.00 195.00 227.94 86,888 +2.94(+1.31%)
Jan 26, 2021 237.00 237.00 216.00 225.00 37,704 -9.00(-3.85%)
Jan 25, 2021 242.94 251.85 229.50 234.00 52,785 -6.66(-2.77%)
Jan 22, 2021 234.00 249.00 228.00 240.66 53,199 -2.07(-0.85%)
Jan 21, 2021 251.25 257.70 235.50 242.73 82,481 -16.47(-6.35%)
Jan 20, 2021 269.73 288.00 225.00 259.20 186,685 +19.20(+8.00%)
Jan 19, 2021 195.00 246.00 192.00 240.00 182,883 +49.50(+25.98%)
Jan 15, 2021 184.53 203.97 181.20 190.50 93,553 +3.12(+1.67%)
Jan 14, 2021 189.63 190.20 174.93 187.38 49,250 -2.52(-1.33%)
Jan 13, 2021 201.00 207.00 183.09 189.90 52,923 -11.10(-5.52%)
Jan 12, 2021 219.00 222.00 189.00 201.00 92,277 -15.00(-6.94%)
Jan 11, 2021 220.50 236.07 207.30 216.00 96,395 -4.08(-1.85%)
Jan 08, 2021 205.47 225.30 192.03 220.08 114,014 +10.08(+4.80%)
Jan 07, 2021 210.00 230.25 195.00 210.00 175,636 +12.24(+6.19%)
Jan 06, 2021 240.00 312.00 180.00 197.76 870,966 +32.76(+19.85%)
Jan 05, 2021 156.00 175.47 136.53 165.00 179,290 +12.42(+8.14%)
Jan 04, 2021 130.29 162.00 129.33 152.58 119,023 +28.08(+22.55%)
Dec 31, 2020 124.50 124.50 124.50 744,364 -51.90(-29.42%)
Dec 30, 2020 116.10 192.00 114.00 176.40 744,364 +62.01(+54.21%)
Dec 29, 2020 105.90 115.20 99.00 114.39 135,115 +21.39(+23.00%)
Dec 28, 2020 93.00 99.00 87.00 93.00 63,223 -9.63(-9.38%)
Dec 24, 2020 126.00 139.77 96.78 102.63 162,542 -8.37(-7.54%)
Dec 23, 2020 84.00 117.00 84.00 111.00 176,974 +33.00(+42.31%)
Dec 22, 2020 72.00 84.00 72.00 78.00 27,158 +5.10(+7.00%)
Dec 21, 2020 75.36 76.20 69.06 72.90 11,511 -0.33(-0.45%)
Dec 18, 2020 70.95 76.20 70.53 73.23 11,686 +2.73(+3.87%)
Dec 17, 2020 68.25 73.17 67.56 70.50 15,695 +3.66(+5.48%)
Dec 16, 2020 66.00 67.29 65.58 66.84 5,452 +1.62(+2.48%)
Dec 15, 2020 66.42 67.50 64.80 65.22 4,805 -0.51(-0.78%)
Dec 14, 2020 70.53 70.77 64.53 65.73 11,868 -4.11(-5.88%)
Dec 11, 2020 74.40 74.40 69.00 69.84 7,710 -1.89(-2.63%)
Dec 10, 2020 68.64 77.10 68.64 71.73 19,000 +3.09(+4.50%)
Dec 09, 2020 75.00 75.45 66.33 68.64 14,964 -4.86(-6.61%)
Dec 08, 2020 76.23 77.31 70.50 73.50 10,564 -3.27(-4.26%)
Dec 07, 2020 80.10 80.10 73.50 76.77 11,587 +0.90(+1.19%)
Dec 04, 2020 75.00 83.97 73.86 75.87 32,197 +3.48(+4.81%)
Dec 03, 2020 86.16 86.40 70.11 72.39 38,714 -14.61(-16.79%)
Dec 02, 2020 87.00 90.00 78.00 87.00 15,881 +0.00(+0.00%)
Dec 01, 2020 84.00 96.00 81.00 87.00 54,275 +9.00(+11.54%)
Nov 30, 2020 75.00 81.00 69.00 78.00 23,913 +4.62(+6.30%)
Nov 27, 2020 77.43 77.43 72.00 73.38 6,752 -1.32(-1.77%)
Nov 25, 2020 70.50 76.89 70.50 74.70 13,582 +4.20(+5.96%)
Nov 24, 2020 73.65 73.65 69.09 70.50 10,884 -4.50(-6.00%)
Nov 23, 2020 66.00 78.00 66.00 75.00 22,603 +7.11(+10.47%)
Nov 20, 2020 66.00 78.45 63.90 67.89 80,468 +5.28(+8.43%)
Nov 19, 2020 61.14 67.77 59.10 62.61 16,721 +1.47(+2.40%)
Nov 18, 2020 55.77 61.50 55.50 61.14 13,637 +4.74(+8.40%)
Nov 17, 2020 55.80 58.47 54.21 56.40 4,701 -0.60(-1.05%)
Nov 16, 2020 60.00 60.00 57.00 57.00 6,983 -0.45(-0.78%)
Nov 13, 2020 57.96 60.00 56.40 57.45 5,638 +0.45(+0.79%)
Nov 12, 2020 60.00 60.00 57.00 57.00 10,149 -3.72(-6.13%)
Nov 11, 2020 59.40 70.50 53.40 60.72 38,330 +3.72(+6.53%)
Nov 10, 2020 51.00 60.00 51.00 57.00 14,759 +5.58(+10.85%)
Nov 09, 2020 51.15 53.40 49.53 51.42 10,704 +1.35(+2.70%)
Nov 06, 2020 52.47 52.47 49.50 50.07 5,100 -1.08(-2.11%)
Nov 05, 2020 51.48 52.80 50.79 51.15 3,796 -0.12(-0.23%)
Nov 04, 2020 51.30 53.37 50.94 51.27 3,319 -0.93(-1.78%)
Nov 03, 2020 51.33 54.00 51.00 52.20 3,073 -0.87(-1.64%)
Nov 02, 2020 54.00 55.77 50.64 53.07 4,321 -0.57(-1.06%)
Oct 30, 2020 55.77 57.00 52.50 53.64 6,053 -3.33(-5.85%)
Oct 29, 2020 54.30 59.40 51.36 56.97 16,277 +2.67(+4.92%)
Oct 28, 2020 57.48 58.50 51.33 54.30 23,491 -0.09(-0.17%)
Oct 27, 2020 62.97 62.97 52.50 54.39 31,679 -10.92(-16.72%)
Oct 26, 2020 59.58 68.70 58.50 65.31 48,528 +6.15(+10.40%)
Oct 23, 2020 59.10 59.79 58.14 59.16 2,526 +0.06(+0.10%)
Oct 22, 2020 60.00 60.42 57.90 59.10 5,131 -1.35(-2.23%)
Oct 21, 2020 61.20 61.20 58.50 60.45 4,463 +0.42(+0.70%)
Oct 20, 2020 60.81 61.68 60.00 60.03 4,281 -1.65(-2.68%)
Oct 19, 2020 60.00 61.98 60.00 61.68 4,143 +1.23(+2.03%)
Oct 16, 2020 62.73 63.00 60.45 60.45 2,993 -1.14(-1.85%)
Oct 15, 2020 63.00 63.00 61.14 61.59 2,461 -1.41(-2.24%)
Oct 14, 2020 66.00 66.00 63.00 63.00 3,018 -0.72(-1.13%)
Oct 13, 2020 64.50 66.00 62.70 63.72 4,013 -0.12(-0.19%)
Oct 12, 2020 60.99 64.50 60.90 63.84 6,960 +3.54(+5.87%)
Oct 09, 2020 64.23 66.00 59.40 60.30 13,834 -4.20(-6.51%)
Oct 08, 2020 63.39 65.82 63.39 64.50 4,827 +0.81(+1.27%)
Oct 07, 2020 63.90 65.70 63.30 63.69 4,834 +0.54(+0.86%)
Oct 06, 2020 66.09 67.47 63.00 63.15 8,979 -4.53(-6.69%)
Oct 05, 2020 71.19 73.74 66.00 67.68 14,396 -1.92(-2.76%)
Oct 02, 2020 66.00 82.14 63.03 69.60 85,581 +6.60(+10.48%)
Oct 01, 2020 61.35 64.41 60.18 63.00 6,625 +2.88(+4.79%)
Sep 30, 2020 60.00 60.75 58.50 60.12 6,719 +0.45(+0.75%)
Sep 29, 2020 59.43 59.97 57.75 59.67 5,519 -0.21(-0.35%)
Sep 28, 2020 60.00 61.41 58.50 59.88 4,453 +0.84(+1.42%)
Sep 25, 2020 64.20 64.56 57.00 59.04 12,922 -3.93(-6.24%)
Sep 24, 2020 67.89 68.07 61.50 62.97 13,605 -5.16(-7.57%)
Sep 23, 2020 69.75 70.47 63.03 68.13 11,642 -1.26(-1.82%)
Sep 22, 2020 75.00 75.00 68.70 69.39 9,347 -4.38(-5.94%)
Sep 21, 2020 70.65 79.80 69.00 73.77 18,059 +7.11(+10.67%)
Sep 18, 2020 68.28 73.50 66.66 66.66 15,400 -2.34(-3.39%)
Sep 17, 2020 72.00 72.00 69.00 69.00 4,914 -1.38(-1.96%)
Sep 16, 2020 70.50 73.50 69.93 70.38 6,930 -1.23(-1.72%)
Sep 15, 2020 68.85 74.94 66.48 71.61 15,334 +3.00(+4.37%)
Sep 14, 2020 69.42 71.40 64.62 68.61 10,237 +0.06(+0.09%)
Sep 11, 2020 78.00 78.00 67.50 68.55 6,423 -6.03(-8.09%)
Sep 10, 2020 75.99 76.59 73.80 74.58 4,625 -0.42(-0.56%)
Sep 09, 2020 69.00 78.00 69.00 75.00 4,374 +3.00(+4.17%)
Sep 08, 2020 66.00 72.00 66.00 72.00 5,868 +3.24(+4.71%)
Sep 04, 2020 69.03 72.06 61.23 68.76 14,651 -6.42(-8.54%)
Sep 03, 2020 79.20 82.38 73.68 75.18 10,237 -6.78(-8.27%)
Sep 02, 2020 85.59 86.49 78.00 81.96 14,601 -5.04(-5.79%)
Sep 01, 2020 91.74 92.67 85.53 87.00 11,416 -7.17(-7.61%)
Aug 31, 2020 90.00 94.92 89.40 94.17 7,796 +2.76(+3.02%)
Aug 28, 2020 97.71 100.47 88.53 91.41 16,500 -9.06(-9.02%)
Aug 27, 2020 100.50 102.60 96.30 100.47 8,963 -3.33(-3.21%)
Aug 26, 2020 100.38 106.56 96.03 103.80 11,971 +2.67(+2.64%)
Aug 25, 2020 97.50 101.13 93.00 101.13 7,779 +1.23(+1.23%)
Aug 24, 2020 90.00 100.77 88.89 99.90 13,211 +2.76(+2.84%)
Aug 21, 2020 87.00 98.70 84.54 97.14 15,804 +8.79(+9.95%)
Aug 20, 2020 87.60 90.90 84.00 88.35 12,509 -1.65(-1.83%)
Aug 19, 2020 102.00 105.00 90.00 90.00 23,190 -13.38(-12.94%)
Aug 18, 2020 107.70 107.70 102.00 103.38 8,515 -3.09(-2.90%)
Aug 17, 2020 104.40 110.07 104.40 106.47 9,128 +3.30(+3.20%)
Aug 14, 2020 112.80 114.90 100.59 103.17 20,776 -12.81(-11.05%)
Aug 13, 2020 115.50 117.48 111.12 115.98 13,137 -8.67(-6.96%)
Aug 12, 2020 127.80 131.97 120.36 124.65 24,134 -6.45(-4.92%)
Aug 11, 2020 134.70 134.97 126.60 131.10 15,119 -0.90(-0.68%)
Aug 10, 2020 126.00 138.00 123.00 132.00 35,362 +10.02(+8.21%)
Aug 07, 2020 118.92 122.52 117.60 121.98 8,185 +0.93(+0.77%)
Aug 06, 2020 123.00 124.17 117.09 121.05 8,918 +1.05(+0.87%)
Aug 05, 2020 120.00 123.00 114.00 120.00 16,127 -1.23(-1.01%)
Aug 04, 2020 121.80 122.40 117.06 121.23 5,999 -0.27(-0.22%)
Aug 03, 2020 126.00 126.00 111.03 121.50 22,722 -5.34(-4.21%)
Jul 31, 2020 126.63 128.97 126.00 126.84 5,500 +0.15(+0.12%)
Jul 30, 2020 126.00 129.00 126.00 126.69 6,137 -1.74(-1.35%)
Jul 29, 2020 130.50 131.10 126.30 128.43 8,388 -3.27(-2.48%)
Jul 28, 2020 128.43 131.70 127.53 131.70 5,897 +2.70(+2.09%)
Jul 27, 2020 132.00 132.00 129.00 129.00 7,831 -2.37(-1.80%)
Jul 24, 2020 133.65 134.94 129.00 131.37 8,459 -4.23(-3.12%)
Jul 23, 2020 135.00 140.16 133.80 135.60 9,265 -1.83(-1.33%)
Jul 22, 2020 143.34 143.40 136.50 137.43 12,727 -9.21(-6.28%)
Jul 21, 2020 143.76 155.55 141.30 146.64 36,245 +2.64(+1.83%)
Jul 20, 2020 135.00 144.00 132.00 144.00 25,293 +9.15(+6.79%)
Jul 17, 2020 126.00 136.47 126.00 134.85 31,045 +7.95(+6.26%)
Jul 16, 2020 126.30 130.20 126.00 126.90 14,168 -2.76(-2.13%)
Jul 15, 2020 130.50 132.54 125.85 129.66 25,393 +2.49(+1.96%)
Jul 14, 2020 128.40 130.50 121.56 127.17 23,828 -5.25(-3.96%)
Jul 13, 2020 129.00 135.00 123.00 132.42 45,022 +6.51(+5.17%)
Jul 10, 2020 128.70 128.70 124.50 125.91 9,494 -1.26(-0.99%)
Jul 09, 2020 129.00 130.47 124.80 127.17 7,483 -3.69(-2.82%)
Jul 08, 2020 127.95 133.80 125.10 130.86 17,800 +4.53(+3.59%)
Jul 07, 2020 125.10 130.41 123.03 126.33 10,044 +0.33(+0.26%)
Jul 06, 2020 126.00 129.00 123.00 126.00 7,508 -0.03(-0.02%)
Jul 02, 2020 128.40 128.61 120.81 126.03 11,155 -3.27(-2.53%)
Jul 01, 2020 130.92 130.95 127.50 129.30 10,900 -2.25(-1.71%)
Jun 30, 2020 138.00 138.00 129.66 131.55 12,258 -3.03(-2.25%)
Jun 29, 2020 134.40 137.76 132.33 134.58 12,089 +1.17(+0.88%)
Jun 26, 2020 139.80 140.94 130.50 133.41 16,857 -6.45(-4.61%)
Jun 25, 2020 130.80 144.00 129.30 139.86 27,854 +6.39(+4.79%)
Jun 24, 2020 138.09 139.50 127.56 133.47 17,306 -5.55(-3.99%)
Jun 23, 2020 131.85 148.32 131.70 139.02 60,583 +8.49(+6.50%)
Jun 22, 2020 129.63 134.07 129.63 130.53 14,454 +0.09(+0.07%)
Jun 19, 2020 129.06 137.01 128.37 130.44 24,209 +1.44(+1.12%)
Jun 18, 2020 129.00 134.25 126.75 129.00 15,055 +0.00(+0.00%)
Jun 17, 2020 135.00 135.69 129.00 129.00 20,291 -8.73(-6.34%)
Jun 16, 2020 139.50 145.50 136.35 137.73 36,413 -10.59(-7.14%)
Jun 15, 2020 129.00 153.00 126.00 148.32 68,708 +16.98(+12.93%)
Jun 12, 2020 132.00 136.44 126.33 131.34 16,605 +2.64(+2.05%)
Jun 11, 2020 133.53 140.97 127.50 128.70 20,371 -15.30(-10.63%)
Jun 10, 2020 150.00 150.00 141.00 144.00 15,987 -1.47(-1.01%)
Jun 09, 2020 140.40 156.45 138.36 145.47 36,567 +5.13(+3.66%)
Jun 08, 2020 132.00 146.76 126.66 140.34 27,698 -8.16(-5.49%)
Jun 05, 2020 153.00 154.02 147.00 148.50 14,221 -1.44(-0.96%)
Jun 04, 2020 151.65 152.97 138.03 149.94 22,917 -3.06(-2.00%)
Jun 03, 2020 155.25 163.20 151.53 153.00 34,879 -2.28(-1.47%)
Jun 02, 2020 162.00 162.03 151.50 155.28 15,164 -0.72(-0.46%)
Jun 01, 2020 156.00 162.00 150.00 156.00 18,033 -2.70(-1.70%)
May 29, 2020 159.00 163.50 153.03 158.70 26,902 +1.50(+0.95%)
May 28, 2020 150.51 159.00 145.56 157.20 21,741 +6.63(+4.40%)
May 27, 2020 156.90 157.05 147.00 150.57 19,761 -8.37(-5.27%)
May 26, 2020 168.00 168.00 156.00 158.94 26,685 -4.56(-2.79%)
May 22, 2020 151.50 175.47 150.00 163.50 64,826 +7.56(+4.85%)
May 21, 2020 153.57 164.70 151.50 155.94 46,289 +8.94(+6.08%)
May 20, 2020 138.00 150.00 138.00 147.00 19,181 +6.00(+4.26%)
May 19, 2020 146.85 147.15 138.60 141.00 9,442 -4.32(-2.97%)
May 18, 2020 142.50 146.97 141.00 145.32 17,562 +10.92(+8.12%)
May 15, 2020 133.50 137.70 132.00 134.40 14,543 -0.60(-0.44%)
May 14, 2020 141.60 141.75 130.50 135.00 28,664 -9.90(-6.83%)
May 13, 2020 139.65 156.00 135.03 144.90 31,578 +0.90(+0.63%)
May 12, 2020 156.00 162.00 144.00 144.00 29,535 -6.00(-4.00%)
May 11, 2020 156.00 158.10 144.75 150.00 20,008 -1.95(-1.28%)
May 08, 2020 141.00 155.40 135.00 151.95 47,388 +11.01(+7.81%)
May 07, 2020 141.00 147.00 135.00 140.94 11,752 +5.64(+4.17%)
May 06, 2020 145.50 147.00 132.03 135.30 19,378 -13.05(-8.80%)
May 05, 2020 154.50 154.53 144.00 148.35 23,573 -1.35(-0.90%)
May 04, 2020 147.00 154.50 141.00 149.70 35,573 +7.23(+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.