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

Melinta Therapeutics Inc (NQ: MLNT )

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, 2019 4.560 4.633 4.310 4.380 195,715 -0.19(-4.16%)
Apr 29, 2019 4.590 4.730 4.500 4.570 120,344 -0.03(-0.65%)
Apr 26, 2019 4.740 4.850 4.530 4.600 204,600 -0.14(-2.95%)
Apr 25, 2019 4.750 4.780 4.570 4.740 99,153 -0.05(-1.04%)
Apr 24, 2019 4.620 4.850 4.540 4.790 212,799 +0.20(+4.36%)
Apr 23, 2019 4.280 4.650 4.260 4.590 202,533 +0.31(+7.24%)
Apr 22, 2019 4.330 4.340 4.140 4.280 186,162 -0.05(-1.15%)
Apr 18, 2019 4.270 4.400 4.160 4.330 142,600 +0.06(+1.41%)
Apr 17, 2019 4.580 4.700 4.200 4.270 332,772 -0.33(-7.17%)
Apr 16, 2019 4.210 4.750 4.020 4.600 770,210 +0.39(+9.26%)
Apr 15, 2019 4.580 4.580 4.150 4.210 441,693 -0.37(-8.08%)
Apr 12, 2019 4.640 4.740 4.440 4.580 362,800 -0.05(-1.08%)
Apr 11, 2019 4.970 5.090 4.530 4.630 685,623 -0.38(-7.58%)
Apr 10, 2019 4.850 5.180 4.780 5.010 710,421 +0.30(+6.37%)
Apr 09, 2019 5.030 5.420 4.600 4.710 1,435,028 -0.23(-4.66%)
Apr 08, 2019 4.300 5.500 4.220 4.940 2,459,914 +0.65(+15.15%)
Apr 05, 2019 4.130 4.440 4.050 4.290 451,100 +0.15(+3.62%)
Apr 04, 2019 4.070 4.250 3.900 4.140 383,295 +0.04(+0.98%)
Apr 03, 2019 3.990 4.180 3.860 4.100 374,454 +0.12(+3.02%)
Apr 02, 2019 4.280 4.340 3.830 3.980 1,005,873 -0.26(-6.13%)
Apr 01, 2019 3.550 4.310 3.550 4.240 802,802 +0.69(+19.44%)
Mar 29, 2019 3.440 3.570 3.360 3.550 204,900 +0.11(+3.20%)
Mar 28, 2019 3.600 3.650 3.420 3.440 258,430 -0.17(-4.71%)
Mar 27, 2019 3.880 3.881 3.530 3.610 325,761 -0.29(-7.44%)
Mar 26, 2019 3.780 3.910 3.750 3.900 201,361 +0.12(+3.17%)
Mar 25, 2019 4.050 4.070 3.650 3.780 449,914 -0.28(-6.90%)
Mar 22, 2019 4.170 4.270 4.050 4.060 169,200 -0.22(-5.14%)
Mar 21, 2019 4.350 4.380 3.910 4.280 715,095 -0.08(-1.83%)
Mar 20, 2019 4.650 4.780 4.320 4.360 389,229 -0.33(-7.04%)
Mar 19, 2019 5.130 5.194 4.600 4.690 709,939 -0.40(-7.86%)
Mar 18, 2019 4.980 5.160 4.716 5.090 465,905 +0.06(+1.19%)
Mar 15, 2019 5.620 5.630 4.800 5.030 1,362,200 -0.61(-10.82%)
Mar 14, 2019 5.640 6.540 5.110 5.640 3,749,269 +0.81(+16.77%)
Mar 13, 2019 4.800 4.980 4.540 4.830 560,447 +0.03(+0.63%)
Mar 12, 2019 4.780 5.050 4.590 4.800 328,188 +0.03(+0.63%)
Mar 11, 2019 4.600 4.934 4.210 4.770 492,572 +0.22(+4.84%)
Mar 08, 2019 4.570 4.644 4.259 4.550 315,000 -0.09(-1.94%)
Mar 07, 2019 4.820 4.900 4.520 4.640 251,092 -0.16(-3.33%)
Mar 06, 2019 5.110 5.110 4.650 4.800 443,686 -0.32(-6.25%)
Mar 05, 2019 5.140 5.360 4.980 5.120 399,966 -0.03(-0.58%)
Mar 04, 2019 5.290 5.800 5.030 5.150 359,547 -0.15(-2.83%)
Mar 01, 2019 5.340 5.440 5.110 5.300 297,400 -0.03(-0.56%)
Feb 28, 2019 5.170 5.430 5.000 5.330 262,041 +0.16(+3.09%)
Feb 27, 2019 5.310 5.480 4.800 5.170 292,401 -0.17(-3.18%)
Feb 26, 2019 5.910 5.940 5.320 5.340 415,037 -0.61(-10.25%)
Feb 25, 2019 6.500 6.700 5.930 5.950 342,786 -0.59(-9.02%)
Feb 22, 2019 6.090 6.550 4.880 6.540 791,100 +5.29(+423.20%)
Feb 21, 2019 1.310 1.390 1.230 1.250 1,373,387 -0.08(-6.02%)
Feb 20, 2019 1.240 1.350 1.130 1.330 1,156,625 +0.09(+7.26%)
Feb 19, 2019 1.380 1.380 1.200 1.240 1,882,965 -0.14(-10.14%)
Feb 15, 2019 1.510 1.550 1.350 1.380 1,404,900 -0.11(-7.38%)
Feb 14, 2019 1.670 1.690 1.460 1.490 1,537,309 -0.17(-10.24%)
Feb 13, 2019 1.620 1.780 1.620 1.660 2,036,146 +0.03(+1.84%)
Feb 12, 2019 1.700 1.780 1.580 1.630 1,798,454 -0.07(-4.12%)
Feb 11, 2019 1.770 1.800 1.615 1.700 1,536,435 -0.04(-2.30%)
Feb 08, 2019 1.850 1.960 1.650 1.740 5,005,200 -0.11(-5.95%)
Feb 07, 2019 1.470 2.020 1.370 1.850 7,406,380 +0.36(+24.16%)
Feb 06, 2019 1.520 1.520 1.260 1.490 1,951,800 -0.05(-3.25%)
Feb 05, 2019 1.690 1.760 1.380 1.540 9,065,088 +0.08(+5.48%)
Feb 04, 2019 0.8700 1.530 0.8700 1.460 7,123,038 +0.61(+71.76%)
Feb 01, 2019 0.8700 0.8700 0.8300 0.8500 213,800 +0.01(+0.69%)
Jan 31, 2019 0.8400 0.8722 0.8300 0.8442 344,473 +0.01(+1.71%)
Jan 30, 2019 0.9000 0.9000 0.8200 0.8300 808,016 -0.05(-5.69%)
Jan 29, 2019 0.9400 0.9450 0.8700 0.8801 595,958 -0.02(-2.56%)
Jan 28, 2019 0.9500 0.9500 0.9000 0.9032 265,898 -0.04(-3.91%)
Jan 25, 2019 0.9200 0.9700 0.9200 0.9400 164,900 +0.01(+1.46%)
Jan 24, 2019 0.9486 0.9526 0.9010 0.9265 206,764 -0.03(-2.80%)
Jan 23, 2019 0.9900 0.9966 0.9000 0.9532 367,223 -0.03(-3.16%)
Jan 22, 2019 1.020 1.020 0.9400 0.9843 373,619 -0.04(-3.50%)
Jan 18, 2019 0.9900 1.040 0.9800 1.020 462,400 +0.04(+3.96%)
Jan 17, 2019 1.000 1.020 0.9800 0.9811 291,810 -0.02(-1.89%)
Jan 16, 2019 1.010 1.060 1.000 1.000 487,080 -0.02(-1.96%)
Jan 15, 2019 1.040 1.080 1.000 1.020 387,889 -0.01(-0.97%)
Jan 14, 2019 1.070 1.080 1.000 1.030 406,690 -0.03(-2.83%)
Jan 11, 2019 1.000 1.090 0.9800 1.060 311,800 +0.05(+4.95%)
Jan 10, 2019 1.030 1.050 0.9720 1.010 260,955 -0.03(-2.88%)
Jan 09, 2019 1.100 1.100 0.9500 1.040 679,065 -0.06(-5.45%)
Jan 08, 2019 1.150 1.166 1.040 1.100 514,514 -0.05(-4.35%)
Jan 07, 2019 1.080 1.160 1.040 1.150 916,396 +0.09(+8.49%)
Jan 04, 2019 1.030 1.110 1.010 1.060 649,600 +0.02(+1.92%)
Jan 03, 2019 1.090 1.160 1.000 1.040 710,343 -0.04(-3.70%)
Jan 02, 2019 0.8000 1.170 0.8000 1.080 1,476,872 +0.29(+36.71%)
Dec 31, 2018 0.8700 0.9100 0.7500 0.7900 632,000 -0.03(-3.66%)
Dec 28, 2018 0.9600 0.9700 0.8000 0.8200 927,000 -0.09(-9.89%)
Dec 27, 2018 0.7100 0.9700 0.6700 0.9100 1,792,064 +0.20(+27.38%)
Dec 26, 2018 0.8500 0.8501 0.6440 0.7144 3,304,826 -0.08(-9.68%)
Dec 24, 2018 0.8300 0.8300 0.7650 0.7910 454,200 -0.04(-4.70%)
Dec 21, 2018 0.9300 0.9500 0.8200 0.8300 886,500 -0.09(-9.78%)
Dec 20, 2018 1.070 1.116 0.9170 0.9200 1,389,858 -0.16(-14.81%)
Dec 19, 2018 1.250 1.260 1.050 1.080 853,464 -0.07(-6.09%)
Dec 18, 2018 1.250 1.260 1.150 1.150 627,457 -0.08(-6.50%)
Dec 17, 2018 1.180 1.380 1.180 1.230 784,497 +0.05(+4.24%)
Dec 14, 2018 1.290 1.320 1.180 1.180 619,400 -0.11(-8.53%)
Dec 13, 2018 1.310 1.360 1.270 1.290 448,412 -0.03(-2.27%)
Dec 12, 2018 1.400 1.480 1.290 1.320 632,177 -0.08(-5.71%)
Dec 11, 2018 1.550 1.640 1.390 1.400 500,352 -0.15(-9.68%)
Dec 10, 2018 1.670 1.670 1.500 1.550 447,071 -0.12(-7.19%)
Dec 07, 2018 1.900 1.950 1.650 1.670 468,800 -0.23(-12.11%)
Dec 06, 2018 2.110 2.130 1.885 1.900 464,967 -0.25(-11.63%)
Dec 04, 2018 2.150 2.190 2.050 2.150 563,400 +0.00(+0.00%)
Dec 03, 2018 2.150 2.200 2.080 2.150 435,998 +0.03(+1.42%)
Nov 30, 2018 2.340 2.340 2.050 2.120 703,900 -0.21(-9.01%)
Nov 29, 2018 2.320 2.410 2.230 2.330 505,548 +0.03(+1.30%)
Nov 28, 2018 2.400 2.410 2.270 2.300 399,045 -0.03(-1.29%)
Nov 27, 2018 2.510 2.580 2.320 2.330 385,786 -0.15(-6.05%)
Nov 26, 2018 2.620 2.660 2.440 2.480 303,681 -0.12(-4.62%)
Nov 23, 2018 2.620 2.680 2.570 2.600 106,600 -0.04(-1.52%)
Nov 21, 2018 2.640 2.640 2.640 0 +0.08(+3.13%)
Nov 20, 2018 2.560 2.630 2.465 2.560 212,854 -0.05(-1.92%)
Nov 19, 2018 2.490 2.640 2.475 2.610 220,317 +0.12(+4.82%)
Nov 16, 2018 2.720 2.720 2.400 2.490 460,700 -0.27(-9.78%)
Nov 15, 2018 2.430 2.760 2.430 2.760 374,006 +0.31(+12.65%)
Nov 14, 2018 2.680 2.700 2.400 2.450 411,927 -0.22(-8.24%)
Nov 13, 2018 2.610 2.800 2.570 2.670 312,108 +0.05(+1.91%)
Nov 12, 2018 2.760 2.846 2.580 2.620 257,667 -0.16(-5.76%)
Nov 09, 2018 2.810 2.930 2.700 2.780 275,300 -0.08(-2.80%)
Nov 08, 2018 2.610 2.880 2.520 2.860 561,654 +0.31(+12.16%)
Nov 07, 2018 2.910 2.910 2.400 2.550 943,688 -0.11(-4.14%)
Nov 06, 2018 2.810 2.880 2.650 2.660 380,337 -0.14(-5.00%)
Nov 05, 2018 2.950 2.960 2.730 2.800 497,799 -0.10(-3.45%)
Nov 02, 2018 2.920 3.010 2.790 2.900 359,500 +0.03(+1.05%)
Nov 01, 2018 2.690 2.950 2.590 2.870 446,335 +0.24(+9.13%)
Oct 31, 2018 2.680 2.700 2.500 2.630 540,570 -0.05(-1.87%)
Oct 30, 2018 2.500 2.720 2.430 2.680 653,463 +0.31(+13.08%)
Oct 29, 2018 2.510 2.750 2.250 2.370 1,382,204 -0.43(-15.36%)
Oct 26, 2018 2.990 3.065 2.780 2.800 561,800 -0.25(-8.20%)
Oct 25, 2018 2.930 3.170 2.850 3.050 422,056 +0.12(+4.10%)
Oct 24, 2018 2.940 3.110 2.820 2.930 642,804 +0.00(+0.00%)
Oct 23, 2018 3.010 3.110 2.900 2.930 603,787 -0.15(-4.87%)
Oct 22, 2018 3.700 3.860 3.030 3.080 1,211,717 -0.70(-18.52%)
Oct 19, 2018 3.800 3.970 3.700 3.780 192,400 -0.02(-0.53%)
Oct 18, 2018 3.960 3.970 3.673 3.800 369,024 -0.20(-5.00%)
Oct 17, 2018 3.850 4.000 3.760 4.000 337,310 +0.14(+3.63%)
Oct 16, 2018 3.760 3.880 3.710 3.860 201,451 +0.11(+2.93%)
Oct 15, 2018 3.850 3.990 3.640 3.750 231,434 +0.02(+0.54%)
Oct 12, 2018 3.960 4.000 3.670 3.730 336,800 -0.12(-3.12%)
Oct 11, 2018 3.900 3.940 3.800 3.850 258,101 -0.06(-1.53%)
Oct 10, 2018 4.160 4.250 3.840 3.910 459,809 -0.30(-7.13%)
Oct 09, 2018 4.180 4.320 4.100 4.210 327,750 -0.01(-0.24%)
Oct 08, 2018 4.120 4.290 4.070 4.220 514,793 +0.12(+2.93%)
Oct 05, 2018 4.600 4.600 4.000 4.100 560,900 -0.20(-4.65%)
Oct 04, 2018 4.450 4.550 4.280 4.300 454,139 -0.08(-1.83%)
Oct 03, 2018 4.390 4.515 4.270 4.380 383,089 +0.03(+0.69%)
Oct 02, 2018 4.200 4.530 4.110 4.350 842,537 +0.17(+4.07%)
Oct 01, 2018 4.490 4.490 4.050 4.180 916,623 +0.23(+5.82%)
Sep 28, 2018 3.900 3.975 3.800 3.950 245,900 +0.05(+1.28%)
Sep 27, 2018 4.000 4.095 3.850 3.900 486,198 -0.05(-1.27%)
Sep 26, 2018 4.200 4.269 3.800 3.950 732,526 -0.20(-4.82%)
Sep 25, 2018 4.450 4.550 4.100 4.150 749,199 -0.30(-6.74%)
Sep 24, 2018 4.650 4.680 4.220 4.450 301,432 -0.05(-1.11%)
Sep 21, 2018 4.650 4.800 4.450 4.500 1,519,500 -0.05(-1.10%)
Sep 20, 2018 4.500 4.650 4.400 4.550 371,480 +0.08(+1.68%)
Sep 19, 2018 4.500 4.700 4.350 4.475 355,513 +0.02(+0.56%)
Sep 18, 2018 4.100 4.550 4.100 4.450 371,784 +0.35(+8.54%)
Sep 17, 2018 4.200 4.300 3.950 4.100 538,301 -0.15(-3.53%)
Sep 14, 2018 4.400 4.440 4.150 4.250 301,000 -0.10(-2.30%)
Sep 13, 2018 4.400 4.550 4.250 4.350 272,493 -0.05(-1.14%)
Sep 12, 2018 4.450 4.650 4.250 4.400 398,331 +0.05(+1.15%)
Sep 11, 2018 4.950 4.981 4.350 4.350 708,960 +0.05(+1.16%)
Sep 10, 2018 4.400 4.500 4.250 4.300 225,533 -0.10(-2.27%)
Sep 07, 2018 4.400 4.425 4.250 4.400 217,200 +0.00(+0.00%)
Sep 06, 2018 4.700 4.700 4.400 4.400 321,872 -0.30(-6.38%)
Sep 05, 2018 4.500 4.700 4.450 4.700 217,598 +0.10(+2.17%)
Sep 04, 2018 4.650 4.700 4.550 4.600 206,906 -0.08(-1.60%)
Aug 31, 2018 4.675 4.675 4.675 0 +0.17(+3.89%)
Aug 30, 2018 4.600 4.660 4.400 4.500 252,648 -0.10(-2.17%)
Aug 29, 2018 4.600 4.700 4.550 4.600 212,119 -0.10(-2.13%)
Aug 28, 2018 4.750 4.810 4.600 4.700 212,392 +0.00(+0.00%)
Aug 27, 2018 4.700 4.950 4.600 4.700 327,931 +0.05(+1.08%)
Aug 24, 2018 4.600 4.700 4.450 4.650 343,100 +0.05(+1.09%)
Aug 23, 2018 4.750 4.800 4.500 4.600 165,623 -0.10(-2.13%)
Aug 22, 2018 4.650 4.950 4.550 4.700 314,475 +0.00(+0.00%)
Aug 21, 2018 4.750 4.850 4.500 4.700 380,710 -0.05(-1.05%)
Aug 20, 2018 4.200 4.850 4.200 4.750 635,068 +0.60(+14.46%)
Aug 17, 2018 4.150 4.250 4.000 4.150 1,913,600 -0.05(-1.19%)
Aug 16, 2018 4.550 4.650 4.100 4.200 513,062 -0.30(-6.67%)
Aug 15, 2018 4.700 4.750 4.350 4.500 677,072 -0.20(-4.26%)
Aug 14, 2018 4.950 4.950 4.600 4.700 417,587 -0.20(-4.08%)
Aug 13, 2018 4.900 5.100 4.850 4.900 252,988 +0.05(+1.03%)
Aug 10, 2018 4.900 4.950 4.800 4.850 218,500 -0.05(-1.02%)
Aug 09, 2018 5.100 5.150 4.850 4.900 483,141 -0.17(-3.45%)
Aug 08, 2018 5.350 5.350 4.950 5.075 877,121 +0.05(+1.00%)
Aug 07, 2018 5.050 5.200 4.675 5.025 1,158,819 -0.47(-8.64%)
Aug 06, 2018 5.200 5.650 5.200 5.500 251,339 +0.30(+5.77%)
Aug 03, 2018 5.000 5.325 5.000 5.200 399,200 +0.00(+0.00%)
Aug 02, 2018 5.250 5.350 5.050 5.200 357,843 -0.10(-1.89%)
Aug 01, 2018 5.400 5.600 5.150 5.300 641,054 +0.00(+0.00%)
Jul 31, 2018 5.200 5.350 5.050 5.300 175,324 +0.15(+2.91%)
Jul 30, 2018 5.100 5.325 5.050 5.150 232,900 +0.05(+0.98%)
Jul 27, 2018 5.350 5.350 5.050 5.100 286,300 -0.30(-5.56%)
Jul 26, 2018 5.300 5.450 5.250 5.400 166,079 +0.05(+0.93%)
Jul 25, 2018 5.400 5.500 5.060 5.350 259,823 -0.10(-1.83%)
Jul 24, 2018 5.750 5.775 5.450 5.450 503,126 -0.30(-5.22%)
Jul 23, 2018 5.950 6.000 5.600 5.750 353,499 -0.20(-3.36%)
Jul 20, 2018 5.950 6.100 5.900 5.950 158,944 -0.10(-1.65%)
Jul 19, 2018 6.250 6.000 6.050 281,599 -0.10(-1.63%)
Jul 18, 2018 6.050 6.200 5.900 6.150 136,556 +0.15(+2.50%)
Jul 17, 2018 6.000 6.050 5.800 6.000 256,084 -0.05(-0.83%)
Jul 16, 2018 6.500 6.500 5.872 6.050 451,348 -0.40(-6.20%)
Jul 13, 2018 6.450 6.550 6.350 6.450 216,789 -0.05(-0.77%)
Jul 12, 2018 6.450 6.550 6.350 6.500 233,170 +0.10(+1.56%)
Jul 11, 2018 6.400 6.450 6.300 6.400 233,375 -0.05(-0.78%)
Jul 10, 2018 6.750 6.900 6.350 6.450 213,526 -0.30(-4.44%)
Jul 09, 2018 6.500 6.850 6.295 6.750 590,436 +0.30(+4.65%)
Jul 06, 2018 6.550 6.700 6.425 6.450 299,212 -0.10(-1.53%)
Jul 05, 2018 6.550 6.660 6.400 6.550 516,653 +0.05(+0.77%)
Jul 03, 2018 6.500 6.500 6.500 0 +0.05(+0.78%)
Jul 02, 2018 6.550 6.800 6.250 6.450 356,044 +0.10(+1.57%)
Jun 29, 2018 6.550 6.600 6.200 6.350 387,822 -0.15(-2.31%)
Jun 28, 2018 6.350 6.700 6.350 6.500 242,752 +0.15(+2.36%)
Jun 27, 2018 6.650 6.700 6.250 6.350 243,438 -0.35(-5.22%)
Jun 26, 2018 6.950 7.000 6.550 6.700 252,755 -0.20(-2.90%)
Jun 25, 2018 7.000 7.100 6.750 6.900 196,080 -0.20(-2.82%)
Jun 22, 2018 7.450 7.500 7.000 7.100 813,865 -0.35(-4.70%)
Jun 21, 2018 7.950 7.990 7.250 7.450 257,441 -0.50(-6.29%)
Jun 20, 2018 8.100 8.535 7.700 7.950 198,210 +0.05(+0.63%)
Jun 19, 2018 8.000 8.250 7.760 7.900 334,902 -0.20(-2.47%)
Jun 18, 2018 8.900 8.950 7.700 8.100 549,505 -0.95(-10.50%)
Jun 15, 2018 9.200 8.000 9.050 861,858 +0.80(+9.70%)
Jun 14, 2018 8.000 8.300 7.850 8.250 137,228 +0.30(+3.77%)
Jun 13, 2018 7.850 8.150 7.700 7.950 180,616 +0.10(+1.27%)
Jun 12, 2018 7.850 7.950 7.650 7.850 249,140 +0.05(+0.64%)
Jun 11, 2018 8.050 8.250 7.800 7.800 280,261 -0.25(-3.11%)
Jun 08, 2018 7.950 8.325 7.850 8.050 376,968 +0.05(+0.63%)
Jun 07, 2018 7.750 8.150 7.550 8.000 491,842 +0.20(+2.56%)
Jun 06, 2018 7.100 7.850 7.025 7.800 577,653 +0.65(+9.09%)
Jun 05, 2018 7.350 7.450 7.050 7.150 269,749 -0.25(-3.38%)
Jun 04, 2018 6.650 7.400 6.650 7.400 712,537 +0.75(+11.28%)
Jun 01, 2018 6.700 7.250 6.550 6.650 1,516,660 +0.10(+1.53%)
May 31, 2018 6.700 6.850 6.300 6.550 634,853 +0.10(+1.55%)
May 30, 2018 6.350 6.500 6.100 6.450 523,243 +0.15(+2.38%)
May 29, 2018 6.300 6.450 6.000 6.300 698,249 +0.05(+0.80%)
May 25, 2018 6.250 6.250 6.250 0 +0.95(+17.92%)
May 24, 2018 5.310 5.550 5.200 5.300 4,424,870 -0.92(-14.86%)
May 23, 2018 6.350 6.700 6.150 6.225 1,023,548 -0.28(-4.23%)
May 22, 2018 6.600 6.850 6.225 6.500 669,815 -0.80(-10.96%)
May 21, 2018 7.650 7.702 7.050 7.300 158,279 -0.25(-3.31%)
May 18, 2018 7.500 7.600 7.350 7.550 110,904 +0.15(+2.03%)
May 17, 2018 7.350 7.550 7.350 7.400 75,969 +0.00(+0.00%)
May 16, 2018 7.400 7.650 7.300 7.400 112,274 -0.05(-0.67%)
May 15, 2018 7.800 7.800 7.250 7.450 208,638 -0.35(-4.49%)
May 14, 2018 7.900 8.150 7.750 7.800 161,789 -0.05(-0.64%)
May 11, 2018 7.700 7.850 7.500 7.850 145,938 +0.15(+1.95%)
May 10, 2018 7.550 8.150 7.550 7.700 196,226 +0.20(+2.67%)
May 09, 2018 8.350 8.950 7.445 7.500 462,459 +0.05(+0.67%)
May 08, 2018 7.550 8.150 7.350 7.450 85,505 -0.05(-0.67%)
May 07, 2018 7.150 7.625 7.150 7.500 71,053 +0.40(+5.63%)
May 04, 2018 6.800 7.200 6.790 7.100 70,850 +0.25(+3.65%)
May 03, 2018 7.200 7.200 6.850 6.850 88,292 -0.45(-6.16%)
May 02, 2018 7.050 7.350 6.925 7.300 104,168 +0.25(+3.55%)
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.