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

Open Bank (NQ: OPBK )

9.800 +0.200 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2019 7.730 7.845 7.656 7.755 107,678 +0.06(+0.75%)
Apr 29, 2019 7.566 7.780 7.566 7.697 26,336 +0.21(+2.75%)
Apr 26, 2019 7.203 7.590 7.187 7.491 33,647 +0.32(+4.48%)
Apr 25, 2019 7.228 7.409 7.170 7.170 9,173 -0.12(-1.58%)
Apr 24, 2019 7.417 7.417 7.286 7.286 19,769 +0.03(+0.45%)
Apr 23, 2019 7.297 7.297 7.212 7.253 93,004 -0.01(-0.11%)
Apr 22, 2019 7.357 7.450 7.256 7.261 8,844 -0.23(-3.08%)
Apr 18, 2019 7.269 7.508 7.269 7.491 17,734 +0.18(+2.48%)
Apr 17, 2019 7.294 7.384 7.212 7.310 64,226 +0.02(+0.34%)
Apr 16, 2019 7.302 7.327 7.203 7.286 30,366 -0.07(-0.90%)
Apr 15, 2019 7.368 7.393 7.244 7.352 31,259 -0.07(-0.89%)
Apr 12, 2019 7.343 7.417 7.319 7.417 27,209 +0.12(+1.58%)
Apr 11, 2019 7.294 7.335 7.195 7.302 31,234 +0.00(+0.00%)
Apr 10, 2019 7.228 7.302 7.187 7.302 44,094 +0.07(+0.91%)
Apr 09, 2019 7.446 7.504 7.228 7.236 31,953 -0.28(-3.72%)
Apr 08, 2019 7.508 7.540 7.417 7.516 35,572 -0.02(-0.22%)
Apr 05, 2019 7.352 7.566 7.352 7.533 31,461 +0.17(+2.35%)
Apr 04, 2019 7.286 7.417 7.212 7.360 43,488 +0.05(+0.68%)
Apr 03, 2019 7.459 7.500 7.220 7.310 37,116 -0.04(-0.56%)
Apr 02, 2019 7.475 7.508 7.294 7.352 28,090 -0.15(-1.98%)
Apr 01, 2019 7.319 7.500 7.244 7.500 41,348 +0.30(+4.11%)
Mar 29, 2019 7.277 7.319 7.137 7.203 23,079 +0.02(+0.23%)
Mar 28, 2019 6.767 7.195 6.767 7.187 470,354 +0.43(+6.33%)
Mar 27, 2019 6.783 6.866 6.726 6.759 214,738 -0.04(-0.61%)
Mar 26, 2019 6.775 6.800 6.685 6.800 36,425 +0.09(+1.35%)
Mar 25, 2019 6.734 7.243 6.668 6.709 42,765 -0.02(-0.24%)
Mar 22, 2019 7.203 7.257 6.726 6.726 56,605 -0.49(-6.84%)
Mar 21, 2019 7.549 7.623 7.179 7.220 80,676 -0.39(-5.09%)
Mar 20, 2019 7.640 7.697 7.607 7.607 27,599 -0.10(-1.28%)
Mar 19, 2019 7.722 7.821 7.664 7.705 26,188 -0.11(-1.37%)
Mar 18, 2019 7.714 7.821 7.615 7.813 12,449 +0.07(+0.96%)
Mar 15, 2019 7.664 7.738 7.582 7.738 84,908 +0.07(+0.97%)
Mar 14, 2019 7.681 7.681 7.557 7.664 2,703 +0.03(+0.43%)
Mar 13, 2019 7.689 7.689 7.557 7.631 29,654 +0.05(+0.65%)
Mar 12, 2019 7.705 7.719 7.549 7.582 7,154 -0.11(-1.39%)
Mar 11, 2019 7.631 7.705 7.549 7.689 22,285 +0.14(+1.85%)
Mar 08, 2019 7.450 7.646 7.450 7.549 90,617 +0.08(+1.10%)
Mar 07, 2019 7.537 7.660 7.467 7.467 349,203 -0.03(-0.44%)
Mar 06, 2019 7.533 7.533 7.500 7.500 14,210 -0.07(-0.87%)
Mar 05, 2019 7.482 7.566 7.482 7.566 6,322 -0.07(-0.86%)
Mar 04, 2019 7.524 7.631 7.504 7.631 13,823 +0.12(+1.53%)
Mar 01, 2019 7.549 7.586 7.426 7.516 14,090 +0.04(+0.55%)
Feb 28, 2019 7.541 7.570 7.475 7.475 10,536 -0.12(-1.52%)
Feb 27, 2019 7.549 7.611 7.549 7.590 4,470 -0.03(-0.43%)
Feb 26, 2019 7.607 7.681 7.590 7.623 40,278 -0.02(-0.32%)
Feb 25, 2019 7.697 7.730 7.632 7.648 29,534 -0.04(-0.54%)
Feb 22, 2019 7.664 7.697 7.582 7.689 30,975 +0.02(+0.32%)
Feb 21, 2019 7.631 7.738 7.582 7.664 81,496 +0.08(+1.09%)
Feb 20, 2019 7.590 7.714 7.582 7.582 37,702 -0.11(-1.39%)
Feb 19, 2019 7.607 7.697 7.574 7.689 29,244 +0.02(+0.21%)
Feb 15, 2019 7.615 7.697 7.541 7.673 49,317 +0.11(+1.41%)
Feb 14, 2019 7.549 7.615 7.533 7.566 19,705 -0.05(-0.65%)
Feb 13, 2019 7.574 7.656 7.376 7.615 11,323 +0.00(+0.00%)
Feb 12, 2019 7.631 7.656 7.516 7.615 18,948 -0.03(-0.43%)
Feb 11, 2019 7.491 7.648 7.450 7.648 30,873 +0.20(+2.65%)
Feb 08, 2019 7.450 7.516 7.426 7.450 7,045 +0.00(+0.00%)
Feb 07, 2019 7.393 7.623 7.376 7.450 21,671 +0.03(+0.44%)
Feb 06, 2019 7.500 7.500 7.409 7.417 95,839 -0.13(-1.74%)
Feb 05, 2019 7.754 7.754 7.475 7.549 72,394 -0.23(-2.95%)
Feb 04, 2019 7.615 7.942 7.500 7.778 92,389 +0.16(+2.15%)
Feb 01, 2019 7.410 7.615 7.410 7.615 48,609 +0.16(+2.20%)
Jan 31, 2019 7.426 7.516 7.385 7.451 39,183 +0.00(+0.00%)
Jan 30, 2019 7.467 7.549 7.394 7.451 186,139 +0.07(+0.89%)
Jan 29, 2019 7.418 7.492 7.385 7.385 38,473 -0.02(-0.22%)
Jan 28, 2019 7.606 7.606 7.391 7.402 78,576 -0.25(-3.21%)
Jan 25, 2019 7.377 7.664 7.336 7.647 55,815 +0.27(+3.66%)
Jan 24, 2019 7.377 7.377 7.328 7.377 2,862 +0.00(+0.00%)
Jan 23, 2019 7.426 7.426 7.295 7.377 7,545 -0.05(-0.66%)
Jan 22, 2019 7.385 7.574 7.385 7.426 7,456 -0.10(-1.31%)
Jan 18, 2019 7.574 7.656 7.484 7.525 17,220 -0.05(-0.65%)
Jan 17, 2019 7.615 7.688 7.516 7.574 37,082 -0.07(-0.96%)
Jan 16, 2019 7.680 7.688 7.508 7.647 41,237 -0.02(-0.32%)
Jan 15, 2019 7.639 7.696 7.439 7.672 28,247 +0.10(+1.30%)
Jan 14, 2019 7.729 7.729 7.410 7.574 25,413 -0.13(-1.70%)
Jan 11, 2019 7.549 7.852 7.271 7.705 16,243 +0.22(+2.95%)
Jan 10, 2019 7.123 7.574 7.099 7.484 25,449 +0.34(+4.70%)
Jan 09, 2019 7.148 7.344 7.009 7.148 11,563 +0.04(+0.58%)
Jan 08, 2019 7.344 7.344 6.984 7.107 42,485 -0.20(-2.80%)
Jan 07, 2019 7.312 7.426 7.115 7.312 60,880 -0.07(-1.00%)
Jan 04, 2019 7.148 7.475 7.041 7.385 26,014 +0.34(+4.76%)
Jan 03, 2019 7.344 7.443 7.041 7.050 24,430 -0.30(-4.12%)
Jan 02, 2019 7.156 7.418 7.091 7.353 40,505 +0.09(+1.24%)
Dec 31, 2018 7.123 7.385 7.058 7.263 25,770 +0.14(+1.95%)
Dec 28, 2018 7.123 7.123 6.992 7.123 68,028 +0.01(+0.12%)
Dec 27, 2018 6.919 7.123 6.829 7.115 17,167 +0.16(+2.24%)
Dec 26, 2018 6.763 7.123 6.616 6.960 39,823 +0.26(+3.91%)
Dec 24, 2018 6.689 7.017 6.616 6.698 85,738 +0.04(+0.62%)
Dec 21, 2018 6.919 6.988 6.657 6.657 74,990 -0.25(-3.56%)
Dec 20, 2018 6.755 7.091 6.607 6.902 75,383 +0.23(+3.44%)
Dec 19, 2018 7.041 7.189 6.640 6.673 70,948 -0.33(-4.68%)
Dec 18, 2018 7.213 7.279 6.968 7.001 33,919 -0.11(-1.50%)
Dec 17, 2018 7.230 7.320 7.050 7.107 31,447 -0.07(-1.03%)
Dec 14, 2018 7.263 7.385 7.107 7.181 49,586 -0.11(-1.57%)
Dec 13, 2018 7.426 7.615 7.189 7.295 24,960 -0.19(-2.52%)
Dec 12, 2018 7.279 8.098 7.222 7.484 109,181 +0.15(+2.01%)
Dec 11, 2018 7.459 7.582 7.168 7.336 63,521 -0.10(-1.32%)
Dec 10, 2018 7.443 7.598 7.238 7.434 59,939 +0.02(+0.33%)
Dec 07, 2018 7.508 7.688 7.361 7.410 20,152 -0.17(-2.27%)
Dec 06, 2018 7.623 8.016 7.541 7.582 20,167 -0.02(-0.32%)
Dec 04, 2018 8.016 8.098 7.582 7.606 25,526 -0.42(-5.20%)
Dec 03, 2018 8.073 8.155 7.811 8.024 51,762 +0.08(+1.03%)
Nov 30, 2018 8.024 8.122 7.844 7.942 60,089 -0.04(-0.51%)
Nov 29, 2018 8.155 8.171 7.942 7.983 11,387 -0.16(-1.91%)
Nov 28, 2018 7.885 8.171 7.885 8.139 41,647 +0.20(+2.58%)
Nov 27, 2018 7.999 8.106 7.885 7.934 19,330 -0.07(-0.82%)
Nov 26, 2018 8.188 8.188 7.958 7.999 31,202 -0.18(-2.20%)
Nov 23, 2018 7.950 8.188 7.909 8.180 33,586 +0.15(+1.83%)
Nov 21, 2018 8.032 8.032 8.032 0 -0.03(-0.41%)
Nov 20, 2018 8.212 8.229 8.040 8.065 21,145 -0.25(-3.05%)
Nov 19, 2018 8.302 8.474 8.204 8.319 103,451 +0.06(+0.69%)
Nov 16, 2018 8.294 8.523 8.220 8.261 16,854 -0.08(-0.98%)
Nov 15, 2018 8.458 8.581 8.180 8.343 26,286 -0.09(-1.07%)
Nov 14, 2018 8.597 8.597 8.425 8.433 14,127 -0.03(-0.39%)
Nov 13, 2018 8.613 8.613 8.458 8.466 32,803 -0.02(-0.29%)
Nov 12, 2018 8.736 8.736 8.474 8.491 11,088 -0.18(-2.08%)
Nov 09, 2018 8.736 8.736 8.499 8.671 42,991 -0.07(-0.75%)
Nov 08, 2018 8.573 8.736 8.338 8.736 25,723 +0.20(+2.40%)
Nov 07, 2018 8.523 8.564 8.351 8.532 10,579 +0.12(+1.46%)
Nov 06, 2018 8.654 8.654 8.204 8.409 6,198 -0.20(-2.28%)
Nov 05, 2018 8.622 8.679 8.515 8.605 17,407 +0.06(+0.67%)
Nov 02, 2018 8.458 8.605 8.376 8.548 8,915 +0.10(+1.16%)
Nov 01, 2018 8.417 8.491 8.417 8.450 10,822 -0.05(-0.58%)
Oct 31, 2018 8.613 8.712 7.688 8.499 69,997 -0.14(-1.61%)
Oct 30, 2018 8.351 8.728 8.294 8.638 34,920 +0.29(+3.43%)
Oct 29, 2018 8.351 8.351 8.270 8.351 13,492 +0.00(+0.00%)
Oct 26, 2018 8.032 8.351 7.631 8.351 26,991 +0.04(+0.49%)
Oct 25, 2018 7.492 8.311 7.278 8.311 252,124 +0.67(+8.79%)
Oct 24, 2018 7.918 8.122 7.361 7.639 12,464 -0.28(-3.52%)
Oct 23, 2018 7.918 8.147 7.868 7.918 12,869 -0.11(-1.33%)
Oct 22, 2018 8.139 8.253 7.950 8.024 12,050 -0.02(-0.31%)
Oct 19, 2018 8.163 8.220 8.008 8.049 25,526 -0.29(-3.44%)
Oct 18, 2018 8.311 8.392 8.114 8.335 20,947 -0.02(-0.29%)
Oct 17, 2018 8.499 8.507 8.360 8.360 17,881 -0.26(-3.04%)
Oct 16, 2018 8.605 8.622 8.499 8.622 10,173 +0.02(+0.29%)
Oct 15, 2018 8.785 8.785 8.540 8.597 35,911 -0.20(-2.33%)
Oct 12, 2018 9.244 9.244 8.794 8.802 46,533 -0.36(-3.93%)
Oct 11, 2018 9.260 9.260 9.129 9.162 17,832 -0.13(-1.41%)
Oct 10, 2018 9.397 9.397 9.277 9.293 32,606 -0.07(-0.70%)
Oct 09, 2018 9.334 9.457 9.334 9.359 29,844 -0.03(-0.35%)
Oct 08, 2018 9.465 9.465 9.375 9.391 13,412 +0.03(+0.35%)
Oct 05, 2018 9.457 9.506 9.359 9.359 8,427 -0.05(-0.52%)
Oct 04, 2018 9.432 9.555 9.375 9.408 16,081 -0.07(-0.78%)
Oct 03, 2018 9.440 9.539 9.416 9.481 59,256 +0.01(+0.09%)
Oct 02, 2018 9.588 9.637 9.383 9.473 36,884 -0.07(-0.77%)
Oct 01, 2018 9.555 9.907 9.506 9.547 17,027 +0.05(+0.52%)
Sep 28, 2018 9.531 9.535 9.481 9.498 13,068 +0.05(+0.52%)
Sep 27, 2018 9.416 9.563 9.400 9.449 182,120 +0.02(+0.26%)
Sep 26, 2018 9.555 9.555 9.293 9.424 318,877 +0.05(+0.52%)
Sep 25, 2018 9.342 9.596 8.286 9.375 28,876 -0.04(-0.43%)
Sep 24, 2018 9.440 9.563 9.416 9.416 21,918 -0.18(-1.88%)
Sep 21, 2018 9.678 9.760 9.457 9.596 61,677 -0.09(-0.93%)
Sep 20, 2018 9.768 9.821 9.637 9.686 20,463 +0.03(+0.34%)
Sep 19, 2018 9.768 9.850 9.604 9.653 31,789 -0.02(-0.25%)
Sep 18, 2018 9.809 9.825 9.670 9.678 36,846 -0.07(-0.67%)
Sep 17, 2018 9.866 9.944 9.711 9.743 6,201 -0.12(-1.24%)
Sep 14, 2018 9.711 9.874 9.711 9.866 17,709 +0.07(+0.75%)
Sep 13, 2018 9.866 9.895 9.760 9.793 8,230 -0.05(-0.50%)
Sep 12, 2018 9.825 9.981 9.801 9.842 21,305 -0.03(-0.33%)
Sep 11, 2018 9.850 9.940 9.850 9.874 7,375 -0.03(-0.33%)
Sep 10, 2018 9.973 9.973 9.882 9.907 13,244 +0.02(+0.17%)
Sep 07, 2018 9.842 9.981 9.842 9.891 32,976 +0.03(+0.33%)
Sep 06, 2018 9.891 9.891 9.842 9.858 9,298 -0.02(-0.25%)
Sep 05, 2018 9.891 9.981 9.850 9.883 25,152 -0.07(-0.66%)
Sep 04, 2018 9.874 9.979 9.874 9.948 223,670 +0.04(+0.41%)
Aug 31, 2018 9.907 9.907 9.907 0 -0.07(-0.66%)
Aug 30, 2018 10.01 10.05 9.973 9.973 33,064 -0.02(-0.16%)
Aug 29, 2018 9.989 10.04 9.908 9.989 18,254 +0.02(+0.25%)
Aug 28, 2018 10.01 10.05 9.891 9.964 15,815 -0.03(-0.33%)
Aug 27, 2018 10.01 10.01 9.891 9.997 10,626 +0.02(+0.16%)
Aug 24, 2018 10.02 10.13 9.924 9.981 15,755 -0.04(-0.41%)
Aug 23, 2018 10.10 10.10 9.932 10.02 9,261 -0.11(-1.05%)
Aug 22, 2018 10.26 10.26 9.997 10.13 21,410 -0.15(-1.43%)
Aug 21, 2018 10.28 10.37 10.12 10.28 12,631 +0.05(+0.48%)
Aug 20, 2018 10.32 10.38 10.09 10.23 88,639 -0.05(-0.48%)
Aug 17, 2018 10.33 10.34 10.16 10.28 48,609 -0.05(-0.48%)
Aug 16, 2018 10.32 10.42 10.17 10.32 65,163 +0.07(+0.72%)
Aug 15, 2018 10.33 10.44 10.23 10.25 22,826 -0.19(-1.80%)
Aug 14, 2018 10.32 10.48 10.30 10.44 65,771 +0.15(+1.43%)
Aug 13, 2018 10.48 10.48 10.28 10.29 13,952 -0.09(-0.87%)
Aug 10, 2018 10.35 10.48 10.34 10.38 36,273 -0.02(-0.24%)
Aug 09, 2018 10.37 10.45 10.28 10.41 11,508 +0.05(+0.47%)
Aug 08, 2018 10.14 10.38 10.14 10.36 28,653 +0.20(+2.02%)
Aug 07, 2018 10.23 10.25 10.10 10.15 8,299 -0.04(-0.40%)
Aug 06, 2018 10.43 10.43 10.12 10.19 6,322 -0.21(-2.05%)
Aug 03, 2018 10.43 10.46 10.09 10.41 31,632 -0.02(-0.24%)
Aug 02, 2018 10.44 10.44 10.19 10.43 28,528 -0.03(-0.31%)
Aug 01, 2018 10.37 10.46 10.07 10.46 44,759 +0.12(+1.19%)
Jul 31, 2018 11.05 11.05 10.28 10.34 17,985 -0.02(-0.16%)
Jul 30, 2018 10.28 10.40 10.24 10.36 33,282 +0.11(+1.12%)
Jul 27, 2018 10.44 10.50 10.06 10.24 37,617 -0.23(-2.19%)
Jul 26, 2018 10.47 10.49 10.33 10.47 64,136 +0.03(+0.31%)
Jul 25, 2018 10.48 10.62 10.44 10.44 28,239 -0.08(-0.78%)
Jul 24, 2018 10.64 10.71 10.41 10.52 32,608 -0.06(-0.54%)
Jul 23, 2018 10.61 10.61 10.46 10.58 11,341 +0.07(+0.70%)
Jul 20, 2018 10.57 10.64 10.49 10.50 13,355 -0.10(-0.93%)
Jul 19, 2018 10.69 10.69 10.44 10.60 15,584 +0.02(+0.15%)
Jul 18, 2018 10.71 10.85 10.52 10.59 33,233 -0.16(-1.45%)
Jul 17, 2018 10.90 10.95 10.64 10.74 23,337 -0.17(-1.58%)
Jul 16, 2018 10.85 11.02 10.60 10.91 15,674 +0.06(+0.53%)
Jul 13, 2018 10.96 11.04 10.81 10.86 21,040 -0.12(-1.12%)
Jul 12, 2018 10.99 11.14 10.87 10.98 43,556 -0.02(-0.15%)
Jul 11, 2018 11.05 11.21 10.94 11.00 38,987 -0.10(-0.89%)
Jul 10, 2018 11.26 11.26 11.01 11.09 37,308 -0.11(-0.95%)
Jul 09, 2018 11.14 11.25 11.14 11.20 46,901 +0.11(+0.96%)
Jul 06, 2018 11.16 11.24 11.00 11.09 44,476 -0.06(-0.51%)
Jul 05, 2018 11.15 11.23 10.81 11.15 48,031 -0.08(-0.73%)
Jul 03, 2018 11.23 11.23 11.23 0 +0.51(+4.73%)
Jul 02, 2018 10.34 10.79 10.13 10.73 376,149 +0.31(+2.99%)
Jun 29, 2018 10.64 10.64 10.21 10.41 67,653 -0.20(-1.93%)
Jun 28, 2018 10.55 10.64 10.27 10.62 136,719 +0.00(+0.00%)
Jun 27, 2018 10.53 10.64 10.28 10.62 57,385 +0.02(+0.23%)
Jun 26, 2018 10.14 10.60 9.932 10.59 73,506 +0.18(+1.73%)
Jun 25, 2018 10.32 10.44 9.989 10.41 117,270 -0.22(-2.08%)
Jun 22, 2018 10.44 10.64 10.23 10.64 1,776,872 +0.23(+2.20%)
Jun 21, 2018 10.28 10.44 10.03 10.41 144,291 +0.05(+0.47%)
Jun 20, 2018 10.18 10.37 10.10 10.36 124,833 +0.02(+0.16%)
Jun 19, 2018 10.02 10.36 9.986 10.34 75,171 +0.46(+4.64%)
Jun 18, 2018 10.01 10.34 9.850 9.883 64,254 -0.12(-1.23%)
Jun 15, 2018 10.32 10.01 10.01 133,703 -0.12(-1.21%)
Jun 14, 2018 10.20 10.32 10.12 10.13 75,410 -0.10(-0.96%)
Jun 13, 2018 10.28 10.33 10.21 10.23 95,539 +0.02(+0.24%)
Jun 12, 2018 10.11 10.26 10.04 10.20 93,712 +0.01(+0.08%)
Jun 11, 2018 10.07 10.32 10.01 10.19 89,875 +0.13(+1.30%)
Jun 08, 2018 10.04 10.07 9.866 10.06 171,875 +0.07(+0.65%)
Jun 07, 2018 10.05 10.06 9.989 9.997 86,815 -0.01(-0.08%)
Jun 06, 2018 10.11 10.14 9.989 10.01 50,446 +0.01(+0.08%)
Jun 05, 2018 10.13 10.13 9.989 9.997 18,688 -0.16(-1.53%)
Jun 04, 2018 10.05 10.15 10.05 10.15 71,856 +0.07(+0.73%)
Jun 01, 2018 10.12 10.12 10.05 10.08 1,937 -0.07(-0.73%)
May 31, 2018 9.866 10.15 9.866 10.15 7,292 +0.02(+0.16%)
May 30, 2018 10.05 10.14 9.797 10.14 15,013 +0.07(+0.65%)
May 29, 2018 10.17 10.17 9.788 10.07 8,709 +0.03(+0.33%)
May 25, 2018 10.04 10.04 10.04 0 -0.18(-1.76%)
May 24, 2018 10.19 10.27 10.11 10.22 55,533 -0.02(-0.16%)
May 23, 2018 10.19 10.26 10.03 10.23 53,139 +0.00(+0.00%)
May 22, 2018 10.23 10.23 10.08 10.23 4,489 +0.00(+0.00%)
May 21, 2018 10.17 10.30 10.12 10.23 69,085 +0.02(+0.16%)
May 18, 2018 9.956 10.22 9.874 10.22 5,199 +0.09(+0.85%)
May 17, 2018 9.870 10.26 9.870 10.13 31,257 +0.30(+3.04%)
May 16, 2018 9.793 9.956 9.784 9.833 11,673 -0.14(-1.40%)
May 15, 2018 9.948 9.973 9.702 9.973 20,318 +0.02(+0.25%)
May 14, 2018 9.719 9.948 9.719 9.948 3,197 +0.12(+1.25%)
May 11, 2018 9.825 10.10 9.715 9.825 24,975 -0.16(-1.64%)
May 10, 2018 9.645 10.01 9.567 9.989 60,323 +0.40(+4.18%)
May 09, 2018 9.932 10.07 9.445 9.588 32,808 -0.52(-5.18%)
May 08, 2018 10.15 10.22 10.07 10.11 8,532 -0.08(-0.80%)
May 07, 2018 10.27 10.27 9.907 10.19 13,665 +0.15(+1.47%)
May 04, 2018 10.08 10.23 9.915 10.05 49,339 -0.18(-1.76%)
May 03, 2018 10.19 10.23 10.05 10.23 54,514 +0.03(+0.32%)
May 02, 2018 10.13 10.23 10.07 10.19 33,906 +0.00(+0.00%)
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.