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

Everspin Technologies Inc (NQ: MRAM )

6.120 -0.050 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2018 7.250 7.490 6.750 6.830 127,608 -0.47(-6.44%)
Apr 27, 2018 7.520 7.556 7.300 7.300 29,796 -0.09(-1.22%)
Apr 26, 2018 7.370 7.890 7.310 7.390 27,640 +0.04(+0.54%)
Apr 25, 2018 7.420 7.490 7.300 7.350 35,377 -0.04(-0.54%)
Apr 24, 2018 7.950 7.970 7.390 7.390 64,620 -0.50(-6.34%)
Apr 23, 2018 7.670 7.920 7.670 7.890 13,586 +0.28(+3.68%)
Apr 20, 2018 7.890 7.890 7.600 7.610 18,981 -0.31(-3.91%)
Apr 19, 2018 8.210 8.228 7.635 7.920 60,301 -0.37(-4.46%)
Apr 18, 2018 8.380 8.500 8.260 8.290 47,914 -0.02(-0.25%)
Apr 17, 2018 8.320 8.500 8.303 8.311 51,317 +0.01(+0.13%)
Apr 16, 2018 8.290 8.300 8.060 8.300 28,453 +0.15(+1.78%)
Apr 13, 2018 8.040 8.349 7.900 8.155 46,654 +0.13(+1.68%)
Apr 12, 2018 7.680 8.070 7.610 8.020 42,519 +0.36(+4.70%)
Apr 11, 2018 7.750 7.920 7.570 7.660 23,915 -0.09(-1.16%)
Apr 10, 2018 7.800 7.800 7.440 7.750 37,910 +0.15(+1.97%)
Apr 09, 2018 7.460 7.830 7.290 7.600 60,912 +0.21(+2.84%)
Apr 06, 2018 7.660 7.705 7.220 7.390 43,151 -0.34(-4.40%)
Apr 05, 2018 7.790 7.970 7.665 7.730 44,911 +0.09(+1.18%)
Apr 04, 2018 7.250 7.710 7.150 7.640 65,881 +0.23(+3.10%)
Apr 03, 2018 7.210 7.440 6.960 7.410 59,427 +0.27(+3.78%)
Apr 02, 2018 7.440 7.470 6.940 7.140 87,314 -0.41(-5.43%)
Mar 29, 2018 7.550 7.550 7.550 0 +0.08(+1.07%)
Mar 28, 2018 7.320 7.590 7.250 7.470 54,034 +0.06(+0.81%)
Mar 27, 2018 7.835 7.930 7.270 7.410 70,127 -0.34(-4.39%)
Mar 26, 2018 7.770 7.895 7.351 7.750 120,721 +0.19(+2.51%)
Mar 23, 2018 7.700 7.750 7.430 7.560 75,444 -0.06(-0.79%)
Mar 22, 2018 7.920 8.067 7.550 7.620 158,051 -0.49(-6.04%)
Mar 21, 2018 8.020 8.279 7.960 8.110 74,768 +0.01(+0.12%)
Mar 20, 2018 8.450 8.474 8.010 8.100 85,886 -0.36(-4.26%)
Mar 19, 2018 8.020 8.520 7.900 8.460 148,687 +0.54(+6.82%)
Mar 16, 2018 8.980 8.980 7.520 7.920 476,129 -1.09(-12.10%)
Mar 15, 2018 9.370 9.370 8.830 9.010 81,884 -0.27(-2.91%)
Mar 14, 2018 9.160 9.320 8.900 9.280 102,468 +0.16(+1.75%)
Mar 13, 2018 9.380 9.460 9.000 9.120 128,056 -0.23(-2.46%)
Mar 12, 2018 9.390 9.570 9.210 9.350 117,825 +0.05(+0.54%)
Mar 09, 2018 8.730 9.500 8.508 9.300 128,417 +0.37(+4.14%)
Mar 08, 2018 9.090 9.250 8.471 8.930 92,342 -0.16(-1.76%)
Mar 07, 2018 8.130 9.219 8.100 9.090 253,313 +0.86(+10.45%)
Mar 06, 2018 7.890 8.325 7.890 8.230 144,432 +0.40(+5.11%)
Mar 05, 2018 7.600 7.900 7.580 7.830 92,698 +0.27(+3.57%)
Mar 02, 2018 7.250 7.620 7.000 7.560 83,104 +0.24(+3.28%)
Mar 01, 2018 7.740 7.900 7.180 7.320 110,072 -0.37(-4.81%)
Feb 28, 2018 7.920 7.920 7.500 7.690 73,048 -0.19(-2.41%)
Feb 27, 2018 7.850 8.020 7.830 7.880 67,028 +0.06(+0.77%)
Feb 26, 2018 7.680 7.990 7.680 7.820 70,197 +0.22(+2.89%)
Feb 23, 2018 7.710 7.799 7.410 7.600 187,946 -0.04(-0.52%)
Feb 22, 2018 7.630 7.899 7.620 7.640 59,758 +0.03(+0.39%)
Feb 21, 2018 7.720 7.940 7.521 7.610 104,205 -0.12(-1.55%)
Feb 20, 2018 7.500 8.065 7.498 7.730 136,920 +0.06(+0.78%)
Feb 16, 2018 7.670 7.670 7.670 0 -0.12(-1.54%)
Feb 15, 2018 7.800 7.800 7.321 7.790 91,852 +0.06(+0.78%)
Feb 14, 2018 7.690 7.900 7.200 7.730 255,342 +0.49(+6.77%)
Feb 13, 2018 7.350 7.450 6.950 7.240 139,009 -0.08(-1.09%)
Feb 12, 2018 7.270 7.490 7.000 7.320 214,344 +0.18(+2.52%)
Feb 09, 2018 7.050 7.350 6.701 7.140 244,160 +0.18(+2.59%)
Feb 08, 2018 7.500 6.400 6.960 2,065,633 -1.72(-19.82%)
Feb 07, 2018 8.640 8.790 8.410 8.680 57,325 +0.15(+1.76%)
Feb 06, 2018 8.100 8.590 8.000 8.530 136,996 -0.01(-0.12%)
Feb 05, 2018 8.370 8.800 8.350 8.540 120,086 -0.10(-1.16%)
Feb 02, 2018 8.900 8.900 8.310 8.640 151,792 -0.43(-4.74%)
Feb 01, 2018 9.440 9.620 8.925 9.070 100,710 -0.37(-3.92%)
Jan 31, 2018 9.750 9.990 9.210 9.440 207,645 -0.15(-1.56%)
Jan 30, 2018 9.540 9.700 9.490 9.590 232,048 -0.17(-1.74%)
Jan 29, 2018 10.49 10.49 9.490 9.760 234,475 -0.90(-8.44%)
Jan 26, 2018 10.35 11.48 10.15 10.66 457,454 +0.44(+4.31%)
Jan 25, 2018 9.680 10.28 9.590 10.22 175,543 +0.63(+6.57%)
Jan 24, 2018 9.590 9.869 9.300 9.590 153,085 +0.00(+0.00%)
Jan 23, 2018 9.600 9.940 9.310 9.590 163,478 -0.05(-0.52%)
Jan 22, 2018 9.910 9.990 9.310 9.640 192,698 -0.16(-1.63%)
Jan 19, 2018 10.01 10.33 9.590 9.800 574,665 -0.22(-2.20%)
Jan 18, 2018 8.220 10.64 8.220 10.02 996,768 +1.81(+22.05%)
Jan 17, 2018 8.500 8.800 8.100 8.210 229,931 -0.19(-2.26%)
Jan 16, 2018 8.410 8.600 8.180 8.400 254,889 +0.05(+0.60%)
Jan 12, 2018 8.350 8.350 8.350 0 -0.04(-0.48%)
Jan 11, 2018 8.390 8.400 8.280 8.390 104,603 -0.01(-0.12%)
Jan 10, 2018 8.250 8.400 104,266 -0.61(-6.77%)
Jan 09, 2018 9.150 9.250 8.570 9.010 199,277 -0.22(-2.38%)
Jan 08, 2018 9.710 9.838 8.500 9.230 283,999 -0.24(-2.53%)
Jan 05, 2018 7.900 9.590 7.900 9.470 466,477 +1.56(+19.72%)
Jan 04, 2018 7.750 8.110 7.660 7.910 67,681 +0.27(+3.53%)
Jan 03, 2018 7.660 7.826 7.530 7.640 74,390 +0.11(+1.46%)
Jan 02, 2018 7.500 7.590 7.500 7.530 78,605 +0.03(+0.40%)
Dec 29, 2017 7.500 7.500 7.500 0 -0.18(-2.34%)
Dec 28, 2017 7.300 8.200 7.250 7.680 257,678 +0.42(+5.79%)
Dec 27, 2017 7.050 7.310 7.020 7.260 91,879 +0.24(+3.42%)
Dec 26, 2017 7.240 7.280 7.010 7.020 79,499 -0.22(-3.04%)
Dec 22, 2017 7.380 7.520 7.210 7.240 102,407 -0.14(-1.90%)
Dec 21, 2017 7.450 7.700 7.300 7.380 88,505 +0.01(+0.14%)
Dec 20, 2017 7.600 7.760 7.350 7.370 86,802 -0.15(-1.99%)
Dec 19, 2017 7.710 7.849 7.323 7.520 171,865 -0.06(-0.79%)
Dec 18, 2017 7.250 7.860 6.730 7.580 291,467 +0.89(+13.30%)
Dec 15, 2017 6.950 6.950 6.690 6.690 159,888 -0.19(-2.76%)
Dec 14, 2017 7.000 7.100 6.860 6.880 134,111 -0.08(-1.15%)
Dec 13, 2017 7.510 7.550 6.800 6.960 320,159 -0.54(-7.20%)
Dec 12, 2017 7.550 7.550 7.450 7.500 88,047 +0.02(+0.27%)
Dec 11, 2017 8.150 8.150 7.390 7.480 144,537 -0.21(-2.73%)
Dec 08, 2017 7.590 7.830 7.460 7.690 141,746 +0.26(+3.50%)
Dec 07, 2017 7.510 7.600 7.320 7.430 94,821 -0.06(-0.80%)
Dec 06, 2017 7.650 7.670 7.470 7.490 88,433 -0.12(-1.58%)
Dec 05, 2017 7.650 7.869 7.560 7.610 117,248 +0.01(+0.13%)
Dec 04, 2017 7.800 7.820 7.251 7.600 197,540 -0.14(-1.81%)
Dec 01, 2017 8.020 8.130 7.679 7.740 113,983 -0.30(-3.73%)
Nov 30, 2017 8.010 8.380 7.900 8.040 171,208 +0.18(+2.29%)
Nov 29, 2017 8.330 8.330 7.750 7.860 238,709 -0.45(-5.42%)
Nov 28, 2017 8.430 8.450 8.300 8.310 69,661 -0.09(-1.07%)
Nov 27, 2017 8.780 8.830 8.320 8.400 135,182 -0.42(-4.76%)
Nov 24, 2017 8.910 8.920 8.640 8.820 40,769 +0.06(+0.68%)
Nov 22, 2017 9.150 9.150 8.600 8.760 158,584 -0.26(-2.88%)
Nov 21, 2017 8.330 9.400 8.230 9.020 363,620 +0.82(+10.00%)
Nov 20, 2017 8.110 8.238 7.750 8.200 210,642 +0.22(+2.76%)
Nov 17, 2017 7.660 8.150 7.360 7.980 195,420 +0.33(+4.31%)
Nov 16, 2017 7.890 8.030 7.500 7.650 208,476 -0.15(-1.92%)
Nov 15, 2017 8.110 8.360 7.770 7.800 206,708 -0.46(-5.57%)
Nov 14, 2017 9.500 9.500 8.150 8.260 486,609 -1.36(-14.14%)
Nov 13, 2017 9.050 9.870 8.920 9.620 281,445 +0.47(+5.14%)
Nov 10, 2017 9.140 9.410 8.700 9.150 107,337 +0.25(+2.81%)
Nov 09, 2017 9.290 9.305 8.640 8.900 111,138 -0.46(-4.91%)
Nov 08, 2017 9.250 9.560 8.947 9.360 253,944 +0.47(+5.29%)
Nov 07, 2017 8.560 8.950 8.190 8.890 221,774 +0.40(+4.71%)
Nov 06, 2017 8.050 8.700 8.030 8.490 275,808 +0.37(+4.56%)
Nov 03, 2017 8.220 8.350 8.050 8.120 178,042 -0.18(-2.17%)
Nov 02, 2017 9.280 9.310 8.120 8.300 488,812 -1.19(-12.54%)
Nov 01, 2017 10.29 10.29 9.410 9.490 201,922 -0.80(-7.77%)
Oct 31, 2017 10.27 10.54 10.20 10.29 104,039 -0.06(-0.58%)
Oct 30, 2017 10.61 10.68 10.20 10.35 113,361 -0.27(-2.54%)
Oct 27, 2017 10.63 11.11 10.30 10.62 123,613 +0.09(+0.85%)
Oct 26, 2017 10.86 10.91 10.42 10.53 161,802 -0.39(-3.57%)
Oct 25, 2017 11.56 11.72 10.90 10.92 161,675 -0.86(-7.30%)
Oct 24, 2017 11.15 11.97 11.15 11.78 153,577 +0.63(+5.65%)
Oct 23, 2017 11.21 11.75 11.06 11.15 147,614 -0.02(-0.18%)
Oct 20, 2017 10.79 11.43 10.78 11.17 145,285 +0.37(+3.43%)
Oct 19, 2017 10.61 10.83 10.60 10.80 104,950 -0.01(-0.09%)
Oct 18, 2017 10.72 10.87 10.55 10.81 177,926 -0.06(-0.55%)
Oct 17, 2017 11.35 11.35 10.77 10.87 265,944 -0.44(-3.89%)
Oct 16, 2017 11.81 12.05 11.28 11.31 215,128 -0.39(-3.33%)
Oct 13, 2017 12.47 12.73 11.64 11.70 248,724 -0.82(-6.55%)
Oct 12, 2017 12.40 13.11 12.40 12.52 238,524 -0.08(-0.63%)
Oct 11, 2017 11.65 13.17 11.65 12.60 279,450 +0.88(+7.51%)
Oct 10, 2017 12.08 12.59 11.49 11.72 645,442 -0.94(-7.42%)
Oct 09, 2017 13.18 13.35 12.50 12.66 274,905 -0.71(-5.31%)
Oct 06, 2017 15.16 15.20 13.09 13.37 529,936 -1.96(-12.79%)
Oct 05, 2017 15.65 15.66 15.23 15.33 92,046 -0.32(-2.04%)
Oct 04, 2017 15.77 15.86 15.50 15.65 80,030 -0.27(-1.70%)
Oct 03, 2017 15.45 16.19 15.45 15.92 149,174 +0.41(+2.64%)
Oct 02, 2017 17.15 17.16 15.42 15.51 243,756 -1.58(-9.25%)
Sep 29, 2017 17.16 17.48 16.59 17.09 81,770 +0.09(+0.53%)
Sep 28, 2017 16.55 17.27 16.46 17.00 115,246 +0.61(+3.72%)
Sep 27, 2017 16.20 16.93 16.00 16.39 114,876 +0.47(+2.95%)
Sep 26, 2017 16.10 16.30 15.70 15.92 87,651 -0.06(-0.38%)
Sep 25, 2017 16.64 17.35 15.70 15.98 145,536 -0.67(-4.02%)
Sep 22, 2017 17.57 17.62 16.50 16.65 199,551 -0.96(-5.48%)
Sep 21, 2017 18.65 19.25 17.50 17.61 277,442 -0.96(-5.19%)
Sep 20, 2017 17.80 18.96 17.71 18.58 367,514 +0.87(+4.91%)
Sep 19, 2017 17.20 17.74 17.11 17.71 135,050 +0.59(+3.45%)
Sep 18, 2017 17.05 17.50 16.79 17.12 139,482 +0.17(+1.00%)
Sep 15, 2017 16.00 16.98 15.86 16.95 189,965 +0.95(+5.94%)
Sep 14, 2017 15.91 16.21 15.74 16.00 72,983 -0.03(-0.19%)
Sep 13, 2017 16.55 16.61 15.93 16.03 73,820 -0.49(-2.97%)
Sep 12, 2017 15.84 16.59 15.70 16.52 128,488 +0.68(+4.29%)
Sep 11, 2017 15.98 16.13 15.75 15.84 81,975 -0.05(-0.31%)
Sep 08, 2017 16.02 16.07 15.75 15.89 51,974 -0.12(-0.75%)
Sep 07, 2017 15.84 16.28 15.72 16.01 50,439 +0.19(+1.20%)
Sep 06, 2017 16.15 16.48 15.70 15.82 74,760 -0.20(-1.25%)
Sep 05, 2017 16.17 16.88 15.67 16.02 138,221 -0.23(-1.42%)
Sep 01, 2017 16.43 16.93 16.36 16.25 189,947 -0.05(-0.31%)
Aug 31, 2017 15.59 16.57 15.59 16.30 250,837 +0.71(+4.55%)
Aug 30, 2017 15.46 15.68 15.23 15.59 128,536 +0.18(+1.17%)
Aug 29, 2017 15.32 15.59 15.10 15.41 92,331 +0.01(+0.06%)
Aug 28, 2017 15.35 15.67 15.00 15.40 120,486 +0.23(+1.52%)
Aug 25, 2017 16.59 15.05 15.17 206,827 -1.29(-7.84%)
Aug 24, 2017 16.90 17.93 16.33 16.46 298,824 -0.45(-2.66%)
Aug 23, 2017 15.48 17.95 15.35 16.91 509,249 +1.69(+11.10%)
Aug 22, 2017 14.95 15.50 14.80 15.22 127,901 +0.30(+2.01%)
Aug 21, 2017 15.59 15.69 14.73 14.92 133,527 -0.65(-4.17%)
Aug 18, 2017 14.60 15.82 14.60 15.57 161,977 +0.87(+5.92%)
Aug 17, 2017 15.14 15.19 14.48 14.70 217,117 -0.41(-2.71%)
Aug 16, 2017 14.72 15.15 14.46 15.11 108,872 +0.36(+2.44%)
Aug 15, 2017 15.56 16.01 14.50 14.75 155,089 -0.55(-3.59%)
Aug 14, 2017 15.03 16.51 14.83 15.30 365,175 +0.82(+5.66%)
Aug 11, 2017 15.10 15.59 14.23 14.48 336,952 -0.75(-4.92%)
Aug 10, 2017 15.26 16.52 14.14 15.23 1,013,315 -2.75(-15.29%)
Aug 09, 2017 18.51 19.06 17.64 17.98 263,357 -0.66(-3.54%)
Aug 08, 2017 17.82 18.85 17.73 18.64 169,770 +0.88(+4.95%)
Aug 07, 2017 17.65 17.98 16.70 17.76 236,274 +0.16(+0.91%)
Aug 04, 2017 17.64 18.19 17.20 17.60 130,473 -0.29(-1.62%)
Aug 03, 2017 18.52 18.95 17.74 17.89 123,351 -0.63(-3.40%)
Aug 02, 2017 19.35 19.46 17.73 18.52 292,699 -0.80(-4.14%)
Aug 01, 2017 19.41 19.72 19.02 19.32 151,317 -0.12(-0.62%)
Jul 31, 2017 21.31 21.40 19.28 19.44 273,225 -1.84(-8.65%)
Jul 28, 2017 20.07 21.49 19.78 21.28 258,257 +1.47(+7.42%)
Jul 27, 2017 21.00 21.19 19.51 19.81 304,097 -1.03(-4.94%)
Jul 26, 2017 18.19 20.96 18.00 20.84 522,800 +2.53(+13.82%)
Jul 25, 2017 18.55 18.77 17.18 18.31 467,654 -0.16(-0.87%)
Jul 24, 2017 21.00 21.00 18.07 18.47 464,316 -2.69(-12.71%)
Jul 21, 2017 20.80 21.79 20.10 21.16 239,683 +0.49(+2.37%)
Jul 20, 2017 21.80 21.85 20.01 20.67 424,694 -1.24(-5.66%)
Jul 19, 2017 23.24 23.50 21.21 21.91 473,191 -1.45(-6.21%)
Jul 18, 2017 25.10 25.39 23.05 23.36 281,937 -1.52(-6.11%)
Jul 17, 2017 23.85 24.90 23.85 24.88 182,697 +1.06(+4.45%)
Jul 14, 2017 24.07 24.99 23.81 23.82 172,179 -0.12(-0.50%)
Jul 13, 2017 23.09 24.50 23.09 23.94 183,973 +0.87(+3.77%)
Jul 12, 2017 24.48 24.61 23.07 23.07 219,768 -0.91(-3.79%)
Jul 11, 2017 24.25 24.83 23.51 23.98 209,811 -0.03(-0.12%)
Jul 10, 2017 22.31 24.99 22.17 24.01 617,568 +1.85(+8.35%)
Jul 07, 2017 22.38 22.95 22.02 22.16 179,995 -0.19(-0.85%)
Jul 06, 2017 23.21 23.21 22.62 22.35 241,822 -0.76(-3.29%)
Jul 05, 2017 20.95 23.32 20.41 23.11 311,486 +1.93(+9.11%)
Jul 03, 2017 19.74 21.20 19.74 21.18 102,426 +1.20(+6.01%)
Jun 30, 2017 20.72 20.97 19.49 19.98 141,369 -0.55(-2.68%)
Jun 29, 2017 22.00 22.00 18.75 20.53 374,548 -1.36(-6.21%)
Jun 28, 2017 20.95 22.35 20.33 21.89 252,355 +0.69(+3.25%)
Jun 27, 2017 21.38 22.00 21.18 21.20 192,493 -0.45(-2.08%)
Jun 26, 2017 21.19 22.23 20.52 21.65 201,330 +0.27(+1.26%)
Jun 23, 2017 21.84 21.84 19.71 21.38 282,626 -0.60(-2.73%)
Jun 22, 2017 22.81 23.11 21.34 21.98 248,419 -0.57(-2.53%)
Jun 21, 2017 21.70 22.65 21.02 22.55 349,458 +0.65(+2.97%)
Jun 20, 2017 20.39 22.00 19.93 21.90 441,967 +1.90(+9.50%)
Jun 19, 2017 19.10 20.05 19.01 20.00 441,503 +1.19(+6.33%)
Jun 16, 2017 17.70 19.00 17.13 18.81 415,800 +1.38(+7.92%)
Jun 15, 2017 17.90 18.00 17.01 17.43 92,034 -0.31(-1.75%)
Jun 14, 2017 19.00 19.00 16.77 17.74 150,339 -0.85(-4.57%)
Jun 13, 2017 17.75 19.10 17.62 18.59 226,788 +0.83(+4.67%)
Jun 12, 2017 17.86 19.20 17.04 17.76 191,983 -0.46(-2.52%)
Jun 09, 2017 18.25 21.44 16.55 18.22 627,445 +0.19(+1.05%)
Jun 08, 2017 15.20 18.26 14.77 18.03 461,302 +2.70(+17.61%)
Jun 07, 2017 15.96 16.50 15.21 15.33 322,147 -0.63(-3.95%)
Jun 06, 2017 16.35 16.73 15.81 15.96 253,090 -0.36(-2.21%)
Jun 05, 2017 17.15 17.15 15.66 16.32 308,724 -0.32(-1.92%)
Jun 02, 2017 17.45 17.60 15.30 16.64 540,685 -1.21(-6.78%)
Jun 01, 2017 18.50 20.50 17.32 17.85 736,087 -0.13(-0.72%)
May 31, 2017 15.15 18.48 15.01 17.98 737,602 +3.41(+23.40%)
May 30, 2017 13.16 14.75 12.75 14.57 265,366 +1.55(+11.90%)
May 26, 2017 13.00 13.10 12.55 13.02 90,702 +0.05(+0.39%)
May 25, 2017 13.50 13.65 11.64 12.97 292,661 -0.23(-1.74%)
May 24, 2017 12.50 13.74 12.50 13.20 314,052 +0.71(+5.68%)
May 23, 2017 11.90 12.70 11.49 12.49 432,810 +1.41(+12.73%)
May 22, 2017 10.14 12.00 10.13 11.08 628,533 +1.18(+11.92%)
May 19, 2017 9.800 9.900 9.390 9.900 24,918 +0.05(+0.51%)
May 18, 2017 9.290 9.990 9.100 9.850 60,715 +0.51(+5.46%)
May 17, 2017 9.690 9.750 9.030 9.340 82,436 -0.95(-9.23%)
May 16, 2017 10.25 10.29 9.610 10.29 47,524 +0.13(+1.28%)
May 15, 2017 10.00 10.62 9.880 10.16 51,069 +0.10(+0.99%)
May 12, 2017 9.020 10.20 9.020 10.06 93,753 +0.95(+10.43%)
May 11, 2017 9.430 9.712 9.110 9.110 41,640 -0.29(-3.09%)
May 10, 2017 9.420 9.586 9.400 9.400 10,411 -0.10(-1.05%)
May 09, 2017 9.300 9.585 9.230 9.500 22,879 +0.06(+0.64%)
May 08, 2017 9.290 9.440 9.131 9.440 7,912 +0.23(+2.50%)
May 05, 2017 9.250 9.250 9.100 9.210 5,016 -0.10(-1.07%)
May 04, 2017 8.880 9.350 8.880 9.310 16,026 -0.03(-0.32%)
May 03, 2017 9.600 9.600 8.868 9.340 14,998 -0.29(-3.01%)
May 02, 2017 10.05 10.06 9.400 9.630 49,722 -0.39(-3.89%)
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.