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

PIMCO High Income Fund (NY: PHK )

4.795 +0.005 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 3.187 3.200 3.130 3.181 747,422 -0.01(-0.20%)
Apr 29, 2020 3.149 3.200 3.143 3.187 923,181 +0.08(+2.45%)
Apr 28, 2020 3.155 3.168 3.022 3.111 1,118,108 -0.03(-1.01%)
Apr 27, 2020 3.149 3.187 3.124 3.143 950,465 -0.02(-0.60%)
Apr 24, 2020 3.174 3.174 3.111 3.162 611,459 +0.00(+0.00%)
Apr 23, 2020 3.174 3.193 3.092 3.162 1,000,232 -0.01(-0.20%)
Apr 22, 2020 3.143 3.168 3.101 3.168 995,398 +0.07(+2.25%)
Apr 21, 2020 3.047 3.124 3.028 3.098 1,089,680 +0.00(+0.00%)
Apr 20, 2020 3.136 3.162 3.079 3.098 958,571 -0.06(-2.01%)
Apr 17, 2020 3.193 3.200 3.130 3.162 941,761 +0.07(+2.26%)
Apr 16, 2020 3.124 3.168 3.073 3.092 1,239,050 -0.03(-1.02%)
Apr 15, 2020 3.073 3.130 3.041 3.124 1,310,313 -0.01(-0.20%)
Apr 14, 2020 3.397 3.416 3.047 3.130 3,154,228 -0.17(-5.01%)
Apr 13, 2020 3.397 3.441 3.085 3.295 2,112,411 -0.10(-2.81%)
Apr 09, 2020 3.320 3.473 3.314 3.390 2,045,287 +0.18(+5.56%)
Apr 08, 2020 3.136 3.237 3.124 3.212 1,623,331 +0.13(+4.28%)
Apr 07, 2020 3.187 3.212 3.080 3.080 2,337,545 +0.04(+1.24%)
Apr 06, 2020 3.105 3.152 3.030 3.042 1,271,269 +0.06(+2.11%)
Apr 03, 2020 3.105 3.124 2.879 2.980 1,281,905 -0.10(-3.26%)
Apr 02, 2020 2.980 3.168 2.917 3.080 1,195,117 +0.14(+4.69%)
Apr 01, 2020 2.986 3.011 2.885 2.942 1,306,375 -0.13(-4.29%)
Mar 31, 2020 3.130 3.262 3.074 3.074 3,430,441 -0.07(-2.20%)
Mar 30, 2020 3.136 3.287 3.042 3.143 1,577,939 +0.07(+2.24%)
Mar 27, 2020 3.199 3.224 3.011 3.074 1,532,197 -0.19(-5.95%)
Mar 26, 2020 3.193 3.331 3.118 3.268 2,929,307 +0.16(+5.25%)
Mar 25, 2020 3.011 3.249 2.904 3.105 3,281,988 +0.22(+7.61%)
Mar 24, 2020 2.603 2.923 2.603 2.885 2,615,826 +0.38(+15.00%)
Mar 23, 2020 2.603 2.647 2.352 2.509 2,668,167 -0.23(-8.26%)
Mar 20, 2020 2.628 2.936 2.528 2.735 3,821,645 +0.14(+5.57%)
Mar 19, 2020 2.390 2.635 2.227 2.591 3,969,334 +0.04(+1.72%)
Mar 18, 2020 2.892 2.892 2.384 2.547 5,076,186 -0.66(-20.53%)
Mar 17, 2020 3.124 3.205 2.860 3.205 2,425,477 +0.09(+3.00%)
Mar 16, 2020 2.823 3.230 2.785 3.111 2,275,034 -0.33(-9.49%)
Mar 13, 2020 3.394 3.450 3.268 3.437 2,191,085 +0.29(+9.38%)
Mar 12, 2020 3.067 3.412 2.911 3.143 5,386,716 -0.55(-14.94%)
Mar 11, 2020 3.870 3.939 3.644 3.695 2,469,815 -0.33(-8.24%)
Mar 10, 2020 4.045 4.138 3.896 4.026 2,684,061 +0.14(+3.68%)
Mar 09, 2020 4.008 4.039 3.831 3.883 2,453,735 -0.45(-10.46%)
Mar 06, 2020 4.244 4.337 4.213 4.337 1,461,858 -0.03(-0.71%)
Mar 05, 2020 4.343 4.387 4.293 4.368 1,536,021 -0.06(-1.40%)
Mar 04, 2020 4.387 4.461 4.349 4.430 1,811,084 +0.16(+3.63%)
Mar 03, 2020 4.399 4.530 4.237 4.275 4,739,594 -0.06(-1.29%)
Mar 02, 2020 4.144 4.362 4.057 4.331 4,188,668 +0.22(+5.45%)
Feb 28, 2020 4.169 4.306 3.927 4.107 7,534,937 -0.15(-3.50%)
Feb 27, 2020 4.461 4.474 4.206 4.256 3,588,606 -0.26(-5.84%)
Feb 26, 2020 4.567 4.617 4.498 4.520 2,728,456 -0.03(-0.75%)
Feb 25, 2020 4.666 4.679 4.480 4.554 4,019,000 -0.11(-2.27%)
Feb 24, 2020 4.691 4.713 4.648 4.660 1,744,145 -0.06(-1.32%)
Feb 21, 2020 4.741 4.747 4.722 4.722 730,848 -0.02(-0.39%)
Feb 20, 2020 4.735 4.747 4.728 4.741 511,079 +0.01(+0.13%)
Feb 19, 2020 4.710 4.735 4.710 4.735 566,085 +0.02(+0.53%)
Feb 18, 2020 4.710 4.722 4.710 4.710 758,846 -0.01(-0.13%)
Feb 14, 2020 4.722 4.728 4.716 4.716 787,340 -0.01(-0.13%)
Feb 13, 2020 4.722 4.728 4.716 4.722 604,393 -0.01(-0.13%)
Feb 12, 2020 4.753 4.753 4.722 4.728 759,601 -0.01(-0.11%)
Feb 11, 2020 4.752 4.752 4.734 4.734 884,643 +0.01(+0.13%)
Feb 10, 2020 4.740 4.740 4.721 4.728 754,043 -0.02(-0.39%)
Feb 07, 2020 4.740 4.752 4.734 4.746 846,893 +0.01(+0.13%)
Feb 06, 2020 4.715 4.740 4.703 4.740 727,440 +0.03(+0.65%)
Feb 05, 2020 4.697 4.715 4.691 4.709 589,838 +0.01(+0.26%)
Feb 04, 2020 4.691 4.703 4.684 4.697 727,619 +0.04(+0.79%)
Feb 03, 2020 4.684 4.691 4.660 4.660 947,853 -0.02(-0.40%)
Jan 31, 2020 4.678 4.715 4.678 4.678 1,026,331 -0.01(-0.13%)
Jan 30, 2020 4.684 4.697 4.678 4.684 419,488 +0.00(+0.00%)
Jan 29, 2020 4.678 4.697 4.678 4.684 618,253 +0.00(+0.00%)
Jan 28, 2020 4.678 4.697 4.672 4.684 478,553 +0.02(+0.53%)
Jan 27, 2020 4.684 4.684 4.660 4.660 638,642 -0.02(-0.53%)
Jan 24, 2020 4.703 4.703 4.684 4.684 479,906 -0.01(-0.26%)
Jan 23, 2020 4.697 4.703 4.691 4.697 327,992 +0.00(+0.00%)
Jan 22, 2020 4.684 4.697 4.678 4.697 571,172 +0.02(+0.40%)
Jan 21, 2020 4.684 4.694 4.678 4.678 749,953 +0.00(+0.00%)
Jan 17, 2020 4.666 4.697 4.666 4.678 689,682 +0.01(+0.13%)
Jan 16, 2020 4.684 4.684 4.660 4.672 701,610 -0.01(-0.13%)
Jan 15, 2020 4.654 4.684 4.654 4.678 566,398 +0.02(+0.53%)
Jan 14, 2020 4.666 4.684 4.647 4.654 995,330 -0.01(-0.26%)
Jan 13, 2020 4.678 4.684 4.660 4.666 1,032,325 -0.02(-0.39%)
Jan 10, 2020 4.684 4.697 4.660 4.684 995,343 +0.01(+0.28%)
Jan 09, 2020 4.683 4.690 4.659 4.671 926,773 -0.01(-0.13%)
Jan 08, 2020 4.677 4.696 4.659 4.677 1,064,652 -0.01(-0.13%)
Jan 07, 2020 4.659 4.690 4.653 4.683 854,388 +0.02(+0.52%)
Jan 06, 2020 4.628 4.677 4.622 4.659 1,231,880 +0.02(+0.40%)
Jan 03, 2020 4.598 4.641 4.598 4.641 1,181,671 +0.04(+0.93%)
Jan 02, 2020 4.635 4.635 4.592 4.598 1,252,968 +0.01(+0.13%)
Dec 31, 2019 4.592 4.598 4.580 4.592 1,475,248 +0.01(+0.13%)
Dec 30, 2019 4.592 4.598 4.580 4.586 1,360,900 -0.01(-0.13%)
Dec 27, 2019 4.573 4.592 4.567 4.592 1,199,989 +0.01(+0.13%)
Dec 26, 2019 4.567 4.592 4.567 4.586 963,208 +0.02(+0.40%)
Dec 24, 2019 4.573 4.586 4.567 4.567 667,787 -0.01(-0.13%)
Dec 23, 2019 4.586 4.598 4.573 4.573 990,609 -0.01(-0.27%)
Dec 20, 2019 4.598 4.598 4.580 4.586 923,584 +0.01(+0.13%)
Dec 19, 2019 4.616 4.616 4.573 4.580 1,108,374 -0.03(-0.66%)
Dec 18, 2019 4.604 4.635 4.598 4.610 863,712 +0.01(+0.13%)
Dec 17, 2019 4.598 4.616 4.586 4.604 1,274,783 -0.00(-0.07%)
Dec 16, 2019 4.628 4.635 4.598 4.607 1,280,903 -0.02(-0.46%)
Dec 13, 2019 4.635 4.647 4.598 4.628 1,595,623 -0.01(-0.13%)
Dec 12, 2019 4.647 4.662 4.622 4.635 978,605 -0.02(-0.39%)
Dec 11, 2019 4.653 4.679 4.647 4.653 717,114 -0.01(-0.11%)
Dec 10, 2019 4.646 4.670 4.643 4.658 806,522 +0.01(+0.13%)
Dec 09, 2019 4.634 4.658 4.628 4.652 879,467 +0.02(+0.39%)
Dec 06, 2019 4.646 4.646 4.628 4.634 657,994 +0.01(+0.13%)
Dec 05, 2019 4.622 4.640 4.622 4.628 609,336 -0.01(-0.13%)
Dec 04, 2019 4.634 4.640 4.604 4.634 745,860 +0.02(+0.39%)
Dec 03, 2019 4.616 4.646 4.592 4.616 1,259,589 -0.01(-0.26%)
Dec 02, 2019 4.640 4.652 4.628 4.628 932,156 -0.01(-0.26%)
Nov 29, 2019 4.634 4.652 4.634 4.640 278,300 +0.01(+0.13%)
Nov 27, 2019 4.646 4.652 4.628 4.634 689,814 -0.01(-0.13%)
Nov 26, 2019 4.634 4.652 4.634 4.640 489,483 +0.00(+0.00%)
Nov 25, 2019 4.634 4.652 4.634 4.640 601,405 +0.01(+0.13%)
Nov 22, 2019 4.634 4.652 4.628 4.634 543,905 +0.00(+0.00%)
Nov 21, 2019 4.652 4.663 4.622 4.634 726,872 -0.01(-0.13%)
Nov 20, 2019 4.670 4.670 4.640 4.640 538,754 -0.02(-0.52%)
Nov 19, 2019 4.652 4.676 4.634 4.664 1,008,653 +0.03(+0.65%)
Nov 18, 2019 4.670 4.676 4.628 4.634 1,992,273 -0.05(-1.04%)
Nov 15, 2019 4.676 4.682 4.670 4.682 791,539 +0.01(+0.26%)
Nov 14, 2019 4.670 4.676 4.664 4.670 548,435 +0.01(+0.13%)
Nov 13, 2019 4.670 4.682 4.664 4.664 839,968 +0.00(+0.00%)
Nov 12, 2019 4.676 4.677 4.664 4.664 877,927 -0.01(-0.26%)
Nov 11, 2019 4.676 4.682 4.664 4.676 684,703 -0.01(-0.13%)
Nov 08, 2019 4.707 4.713 4.682 4.682 859,465 -0.02(-0.37%)
Nov 07, 2019 4.736 4.742 4.670 4.700 1,093,051 -0.04(-0.76%)
Nov 06, 2019 4.706 4.736 4.706 4.736 826,956 +0.02(+0.51%)
Nov 05, 2019 4.700 4.712 4.694 4.712 538,101 +0.01(+0.26%)
Nov 04, 2019 4.682 4.712 4.664 4.700 881,552 +0.04(+0.90%)
Nov 01, 2019 4.670 4.682 4.646 4.658 1,009,843 +0.00(+0.00%)
Oct 31, 2019 4.658 4.658 4.640 4.658 525,469 +0.00(+0.00%)
Oct 30, 2019 4.634 4.658 4.634 4.658 411,875 +0.02(+0.52%)
Oct 29, 2019 4.634 4.652 4.628 4.634 406,283 +0.00(+0.00%)
Oct 28, 2019 4.640 4.646 4.622 4.634 854,320 -0.01(-0.13%)
Oct 25, 2019 4.640 4.658 4.634 4.640 654,229 +0.00(+0.00%)
Oct 24, 2019 4.634 4.646 4.628 4.640 659,071 +0.01(+0.13%)
Oct 23, 2019 4.628 4.640 4.610 4.634 854,325 +0.01(+0.26%)
Oct 22, 2019 4.634 4.640 4.616 4.622 690,462 +0.00(+0.00%)
Oct 21, 2019 4.658 4.661 4.622 4.622 801,284 -0.02(-0.52%)
Oct 18, 2019 4.628 4.646 4.622 4.646 424,409 +0.02(+0.39%)
Oct 17, 2019 4.634 4.658 4.622 4.628 812,833 -0.01(-0.13%)
Oct 16, 2019 4.628 4.646 4.622 4.634 785,128 +0.01(+0.13%)
Oct 15, 2019 4.628 4.658 4.622 4.628 558,552 +0.01(+0.13%)
Oct 14, 2019 4.640 4.646 4.622 4.622 313,727 -0.02(-0.39%)
Oct 11, 2019 4.646 4.664 4.628 4.640 785,839 +0.00(+0.00%)
Oct 10, 2019 4.658 4.658 4.640 4.640 352,566 -0.01(-0.11%)
Oct 09, 2019 4.663 4.669 4.645 4.645 489,179 -0.02(-0.38%)
Oct 08, 2019 4.669 4.669 4.645 4.663 503,389 +0.01(+0.13%)
Oct 07, 2019 4.627 4.669 4.627 4.657 499,378 +0.01(+0.26%)
Oct 04, 2019 4.609 4.651 4.603 4.645 592,932 +0.05(+1.04%)
Oct 03, 2019 4.603 4.615 4.555 4.597 821,156 +0.00(+0.00%)
Oct 02, 2019 4.621 4.645 4.596 4.597 876,824 -0.02(-0.52%)
Oct 01, 2019 4.621 4.633 4.585 4.621 431,212 +0.00(+0.00%)
Sep 30, 2019 4.609 4.627 4.594 4.621 425,722 +0.01(+0.13%)
Sep 27, 2019 4.621 4.631 4.597 4.615 498,967 -0.01(-0.13%)
Sep 26, 2019 4.651 4.663 4.621 4.621 411,069 -0.02(-0.39%)
Sep 25, 2019 4.627 4.645 4.609 4.639 310,361 +0.01(+0.26%)
Sep 24, 2019 4.669 4.669 4.603 4.627 459,494 -0.02(-0.39%)
Sep 23, 2019 4.621 4.663 4.603 4.645 392,082 +0.02(+0.39%)
Sep 20, 2019 4.615 4.633 4.591 4.627 547,876 +0.02(+0.52%)
Sep 19, 2019 4.567 4.621 4.561 4.603 619,597 +0.05(+1.05%)
Sep 18, 2019 4.561 4.585 4.552 4.555 1,666,599 -0.01(-0.13%)
Sep 17, 2019 4.573 4.609 4.555 4.561 974,593 -0.02(-0.39%)
Sep 16, 2019 4.621 4.627 4.555 4.579 974,310 -0.05(-1.03%)
Sep 13, 2019 4.645 4.651 4.615 4.627 493,105 -0.03(-0.64%)
Sep 12, 2019 4.687 4.687 4.645 4.657 484,651 -0.01(-0.24%)
Sep 11, 2019 4.650 4.674 4.650 4.668 766,475 +0.01(+0.25%)
Sep 10, 2019 4.662 4.680 4.644 4.656 670,015 -0.01(-0.25%)
Sep 09, 2019 4.668 4.680 4.650 4.668 575,248 +0.01(+0.25%)
Sep 06, 2019 4.662 4.674 4.650 4.656 354,667 -0.01(-0.13%)
Sep 05, 2019 4.644 4.670 4.627 4.662 462,529 +0.04(+0.77%)
Sep 04, 2019 4.644 4.671 4.621 4.627 832,427 +0.01(+0.26%)
Sep 03, 2019 4.615 4.632 4.591 4.615 551,351 +0.00(+0.00%)
Aug 30, 2019 4.615 4.615 4.597 4.615 248,824 +0.03(+0.65%)
Aug 29, 2019 4.555 4.615 4.550 4.585 560,864 +0.04(+0.91%)
Aug 28, 2019 4.567 4.573 4.538 4.544 605,375 -0.02(-0.52%)
Aug 27, 2019 4.621 4.621 4.567 4.567 604,810 -0.04(-0.77%)
Aug 26, 2019 4.656 4.668 4.603 4.603 544,685 -0.05(-1.02%)
Aug 23, 2019 4.674 4.683 4.609 4.650 503,388 -0.02(-0.51%)
Aug 22, 2019 4.668 4.680 4.650 4.674 417,385 +0.02(+0.38%)
Aug 21, 2019 4.632 4.668 4.632 4.656 610,134 +0.02(+0.51%)
Aug 20, 2019 4.621 4.650 4.615 4.632 394,970 +0.01(+0.26%)
Aug 19, 2019 4.668 4.680 4.612 4.621 779,687 -0.04(-0.89%)
Aug 16, 2019 4.591 4.674 4.591 4.662 724,190 +0.08(+1.81%)
Aug 15, 2019 4.632 4.662 4.532 4.579 1,632,059 -0.04(-0.77%)
Aug 14, 2019 4.698 4.698 4.603 4.615 1,861,344 -0.09(-2.01%)
Aug 13, 2019 4.727 4.757 4.709 4.709 680,315 -0.02(-0.38%)
Aug 12, 2019 4.739 4.739 4.715 4.727 563,330 -0.01(-0.25%)
Aug 09, 2019 4.769 4.781 4.739 4.739 469,119 -0.02(-0.48%)
Aug 08, 2019 4.738 4.762 4.724 4.762 701,759 +0.02(+0.50%)
Aug 07, 2019 4.738 4.750 4.709 4.738 573,054 -0.02(-0.49%)
Aug 06, 2019 4.691 4.762 4.691 4.762 957,643 +0.09(+1.89%)
Aug 05, 2019 4.738 4.744 4.662 4.674 1,228,695 -0.09(-1.97%)
Aug 02, 2019 4.721 4.768 4.721 4.768 840,788 +0.02(+0.37%)
Aug 01, 2019 4.733 4.756 4.727 4.750 711,918 +0.03(+0.62%)
Jul 31, 2019 4.744 4.744 4.709 4.721 424,180 -0.02(-0.37%)
Jul 30, 2019 4.733 4.744 4.724 4.738 387,710 +0.01(+0.12%)
Jul 29, 2019 4.709 4.738 4.703 4.733 605,352 +0.02(+0.50%)
Jul 26, 2019 4.715 4.721 4.691 4.709 501,445 -0.01(-0.12%)
Jul 25, 2019 4.721 4.727 4.703 4.715 442,860 -0.01(-0.12%)
Jul 24, 2019 4.715 4.738 4.709 4.721 498,303 +0.02(+0.38%)
Jul 23, 2019 4.691 4.703 4.686 4.703 620,326 +0.01(+0.25%)
Jul 22, 2019 4.691 4.709 4.674 4.691 550,155 +0.01(+0.25%)
Jul 19, 2019 4.680 4.697 4.668 4.680 504,336 +0.01(+0.13%)
Jul 18, 2019 4.703 4.709 4.674 4.674 505,109 -0.02(-0.50%)
Jul 17, 2019 4.691 4.703 4.686 4.697 534,136 +0.00(+0.00%)
Jul 16, 2019 4.686 4.709 4.686 4.697 543,505 +0.01(+0.25%)
Jul 15, 2019 4.668 4.691 4.662 4.686 695,032 +0.02(+0.38%)
Jul 12, 2019 4.703 4.703 4.662 4.668 705,391 -0.04(-0.75%)
Jul 11, 2019 4.715 4.721 4.674 4.703 663,935 -0.01(-0.23%)
Jul 10, 2019 4.703 4.726 4.685 4.714 967,179 +0.01(+0.12%)
Jul 09, 2019 4.714 4.720 4.697 4.708 567,851 -0.01(-0.12%)
Jul 08, 2019 4.697 4.714 4.697 4.714 762,243 +0.02(+0.37%)
Jul 05, 2019 4.691 4.703 4.691 4.697 552,586 -0.02(-0.37%)
Jul 03, 2019 4.708 4.714 4.697 4.714 551,386 +0.02(+0.37%)
Jul 02, 2019 4.679 4.697 4.673 4.697 771,908 +0.04(+0.88%)
Jul 01, 2019 4.656 4.679 4.638 4.656 790,807 +0.04(+0.76%)
Jun 28, 2019 4.627 4.638 4.609 4.621 570,583 +0.00(+0.00%)
Jun 27, 2019 4.621 4.627 4.597 4.621 623,265 +0.00(+0.00%)
Jun 26, 2019 4.615 4.633 4.597 4.621 554,309 +0.01(+0.13%)
Jun 25, 2019 4.638 4.638 4.609 4.615 575,190 -0.02(-0.50%)
Jun 24, 2019 4.650 4.650 4.615 4.638 652,439 +0.03(+0.63%)
Jun 21, 2019 4.574 4.621 4.574 4.609 504,252 +0.02(+0.51%)
Jun 20, 2019 4.603 4.627 4.574 4.586 570,482 +0.00(+0.00%)
Jun 19, 2019 4.586 4.597 4.545 4.586 961,418 +0.00(+0.00%)
Jun 18, 2019 4.633 4.650 4.580 4.586 1,215,692 -0.05(-1.01%)
Jun 17, 2019 4.656 4.676 4.633 4.633 578,570 -0.04(-0.87%)
Jun 14, 2019 4.662 4.691 4.644 4.673 838,478 +0.01(+0.25%)
Jun 13, 2019 4.650 4.679 4.644 4.662 487,561 -0.01(-0.12%)
Jun 12, 2019 4.673 4.691 4.644 4.668 770,063 -0.01(-0.23%)
Jun 11, 2019 4.690 4.702 4.661 4.678 619,621 +0.00(+0.00%)
Jun 10, 2019 4.649 4.702 4.646 4.678 1,015,250 +0.02(+0.37%)
Jun 07, 2019 4.649 4.673 4.649 4.661 794,978 +0.02(+0.37%)
Jun 06, 2019 4.632 4.662 4.609 4.644 872,377 +0.02(+0.38%)
Jun 05, 2019 4.609 4.632 4.586 4.626 942,861 +0.04(+0.88%)
Jun 04, 2019 4.545 4.592 4.545 4.586 1,028,742 +0.07(+1.54%)
Jun 03, 2019 4.499 4.568 4.499 4.516 773,605 +0.02(+0.39%)
May 31, 2019 4.487 4.528 4.487 4.499 500,682 -0.02(-0.38%)
May 30, 2019 4.510 4.534 4.499 4.516 511,045 +0.02(+0.39%)
May 29, 2019 4.493 4.528 4.487 4.499 899,377 -0.02(-0.38%)
May 28, 2019 4.539 4.563 4.516 4.516 437,018 -0.01(-0.26%)
May 24, 2019 4.516 4.557 4.516 4.528 408,110 +0.03(+0.77%)
May 23, 2019 4.522 4.522 4.482 4.493 574,353 -0.05(-1.15%)
May 22, 2019 4.545 4.580 4.545 4.545 449,434 -0.01(-0.13%)
May 21, 2019 4.551 4.586 4.551 4.551 565,099 -0.01(-0.13%)
May 20, 2019 4.534 4.563 4.534 4.557 462,750 +0.01(+0.25%)
May 17, 2019 4.551 4.586 4.545 4.545 467,695 -0.03(-0.76%)
May 16, 2019 4.545 4.603 4.545 4.580 701,983 +0.02(+0.51%)
May 15, 2019 4.516 4.574 4.516 4.557 493,501 +0.02(+0.51%)
May 14, 2019 4.505 4.557 4.505 4.534 500,357 +0.03(+0.64%)
May 13, 2019 4.528 4.539 4.482 4.505 1,051,441 -0.06(-1.27%)
May 10, 2019 4.557 4.574 4.522 4.563 591,009 +0.01(+0.14%)
May 09, 2019 4.539 4.568 4.527 4.556 638,060 -0.01(-0.13%)
May 08, 2019 4.527 4.596 4.522 4.562 974,427 +0.02(+0.38%)
May 07, 2019 4.585 4.585 4.522 4.545 992,957 -0.05(-1.00%)
May 06, 2019 4.527 4.596 4.522 4.591 1,020,972 +0.00(+0.00%)
May 03, 2019 4.562 4.596 4.562 4.591 886,287 +0.02(+0.50%)
May 02, 2019 4.573 4.636 4.545 4.568 1,466,692 -0.01(-0.13%)
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.