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 )

4.790 -0.020 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 4.802 4.816 4.787 4.802 582,784 -0.01(-0.29%)
Apr 29, 2021 4.823 4.823 4.766 4.816 426,135 +0.02(+0.44%)
Apr 28, 2021 4.773 4.802 4.759 4.794 498,460 +0.01(+0.29%)
Apr 27, 2021 4.837 4.837 4.752 4.780 559,783 -0.04(-0.73%)
Apr 26, 2021 4.851 4.865 4.816 4.816 506,576 -0.03(-0.58%)
Apr 23, 2021 4.851 4.865 4.823 4.844 423,610 +0.01(+0.15%)
Apr 22, 2021 4.823 4.879 4.823 4.837 626,172 +0.01(+0.29%)
Apr 21, 2021 4.816 4.851 4.809 4.823 383,559 +0.01(+0.29%)
Apr 20, 2021 4.872 4.886 4.794 4.809 444,886 -0.05(-1.01%)
Apr 19, 2021 4.879 4.893 4.823 4.858 536,344 -0.03(-0.58%)
Apr 16, 2021 4.851 4.900 4.851 4.886 563,865 +0.05(+1.02%)
Apr 15, 2021 4.816 4.851 4.806 4.837 524,144 +0.05(+1.03%)
Apr 14, 2021 4.759 4.802 4.759 4.787 402,132 +0.03(+0.59%)
Apr 13, 2021 4.837 4.851 4.731 4.759 745,863 -0.08(-1.74%)
Apr 12, 2021 4.851 4.861 4.830 4.844 845,057 -0.05(-1.01%)
Apr 09, 2021 4.851 4.900 4.851 4.893 423,326 +0.04(+0.84%)
Apr 08, 2021 4.880 4.880 4.838 4.852 806,753 -0.02(-0.43%)
Apr 07, 2021 4.817 4.873 4.810 4.873 693,449 +0.07(+1.45%)
Apr 06, 2021 4.775 4.803 4.765 4.803 639,628 +0.05(+1.03%)
Apr 05, 2021 4.754 4.817 4.747 4.754 995,224 +0.03(+0.59%)
Apr 01, 2021 4.740 4.761 4.726 4.726 827,617 +0.02(+0.45%)
Mar 31, 2021 4.678 4.761 4.678 4.706 961,640 +0.01(+0.22%)
Mar 30, 2021 4.671 4.706 4.664 4.695 450,034 +0.03(+0.67%)
Mar 29, 2021 4.671 4.685 4.643 4.664 501,828 -0.01(-0.15%)
Mar 26, 2021 4.629 4.671 4.629 4.671 309,962 +0.04(+0.90%)
Mar 25, 2021 4.629 4.636 4.615 4.629 455,467 +0.01(+0.30%)
Mar 24, 2021 4.573 4.636 4.566 4.615 638,213 +0.05(+1.07%)
Mar 23, 2021 4.538 4.573 4.524 4.566 380,980 +0.04(+0.93%)
Mar 22, 2021 4.524 4.538 4.510 4.524 497,664 +0.02(+0.47%)
Mar 19, 2021 4.510 4.524 4.482 4.503 486,142 -0.02(-0.46%)
Mar 18, 2021 4.552 4.559 4.510 4.524 455,413 -0.02(-0.46%)
Mar 17, 2021 4.538 4.559 4.517 4.545 467,586 +0.02(+0.46%)
Mar 16, 2021 4.566 4.566 4.524 4.524 488,838 -0.03(-0.77%)
Mar 15, 2021 4.538 4.566 4.524 4.559 453,692 +0.04(+0.93%)
Mar 12, 2021 4.517 4.538 4.496 4.517 372,556 -0.03(-0.77%)
Mar 11, 2021 4.517 4.559 4.509 4.552 814,346 +0.06(+1.24%)
Mar 10, 2021 4.507 4.516 4.489 4.496 382,812 -0.00(-0.03%)
Mar 09, 2021 4.484 4.504 4.477 4.497 745,405 +0.03(+0.62%)
Mar 08, 2021 4.491 4.497 4.463 4.470 708,716 +0.00(+0.00%)
Mar 05, 2021 4.449 4.484 4.414 4.470 549,506 +0.03(+0.78%)
Mar 04, 2021 4.463 4.497 4.387 4.435 749,727 -0.02(-0.47%)
Mar 03, 2021 4.435 4.525 4.428 4.456 957,518 +0.03(+0.63%)
Mar 02, 2021 4.373 4.449 4.373 4.428 629,375 +0.04(+0.95%)
Mar 01, 2021 4.359 4.400 4.345 4.387 536,315 +0.05(+1.12%)
Feb 26, 2021 4.324 4.345 4.303 4.338 629,017 +0.01(+0.16%)
Feb 25, 2021 4.387 4.388 4.317 4.331 605,426 -0.05(-1.11%)
Feb 24, 2021 4.352 4.387 4.338 4.380 454,989 +0.01(+0.32%)
Feb 23, 2021 4.338 4.366 4.297 4.366 568,407 +0.02(+0.48%)
Feb 22, 2021 4.331 4.345 4.310 4.345 546,438 +0.01(+0.16%)
Feb 19, 2021 4.317 4.338 4.317 4.338 407,223 +0.02(+0.48%)
Feb 18, 2021 4.317 4.331 4.297 4.317 554,926 -0.02(-0.48%)
Feb 17, 2021 4.352 4.352 4.297 4.338 815,135 -0.01(-0.32%)
Feb 16, 2021 4.317 4.366 4.317 4.352 948,151 +0.03(+0.64%)
Feb 12, 2021 4.352 4.362 4.310 4.324 849,224 -0.03(-0.79%)
Feb 11, 2021 4.310 4.373 4.310 4.359 727,314 +0.05(+1.13%)
Feb 10, 2021 4.359 4.359 4.297 4.310 1,059,015 -0.03(-0.67%)
Feb 09, 2021 4.326 4.339 4.319 4.339 763,101 +0.00(+0.00%)
Feb 08, 2021 4.305 4.339 4.298 4.339 808,266 +0.05(+1.12%)
Feb 05, 2021 4.284 4.305 4.278 4.291 709,161 +0.03(+0.65%)
Feb 04, 2021 4.257 4.291 4.250 4.264 865,447 +0.02(+0.49%)
Feb 03, 2021 4.250 4.264 4.229 4.243 571,483 -0.01(-0.16%)
Feb 02, 2021 4.236 4.257 4.223 4.250 759,047 +0.03(+0.65%)
Feb 01, 2021 4.188 4.236 4.181 4.223 1,023,715 +0.03(+0.82%)
Jan 29, 2021 4.209 4.222 4.168 4.188 782,884 +0.00(+0.00%)
Jan 28, 2021 4.181 4.209 4.181 4.188 529,326 +0.00(+0.00%)
Jan 27, 2021 4.202 4.202 4.174 4.188 636,664 -0.02(-0.49%)
Jan 26, 2021 4.195 4.223 4.181 4.209 621,052 +0.02(+0.49%)
Jan 25, 2021 4.209 4.223 4.188 4.188 632,588 -0.01(-0.33%)
Jan 22, 2021 4.188 4.209 4.181 4.202 418,488 +0.02(+0.49%)
Jan 21, 2021 4.202 4.209 4.168 4.181 624,188 -0.01(-0.16%)
Jan 20, 2021 4.181 4.209 4.161 4.188 912,269 +0.01(+0.16%)
Jan 19, 2021 4.147 4.181 4.140 4.181 887,767 +0.03(+0.83%)
Jan 15, 2021 4.161 4.168 4.136 4.147 395,368 -0.01(-0.33%)
Jan 14, 2021 4.161 4.169 4.145 4.161 492,971 +0.00(+0.00%)
Jan 13, 2021 4.188 4.195 4.147 4.161 772,148 -0.02(-0.53%)
Jan 12, 2021 4.189 4.210 4.149 4.183 1,002,181 +0.01(+0.16%)
Jan 11, 2021 4.183 4.196 4.162 4.176 1,075,644 -0.01(-0.33%)
Jan 08, 2021 4.210 4.217 4.183 4.189 919,498 +0.00(+0.00%)
Jan 07, 2021 4.183 4.224 4.183 4.189 859,115 +0.01(+0.33%)
Jan 06, 2021 4.189 4.203 4.149 4.176 1,120,260 +0.00(+0.00%)
Jan 05, 2021 4.155 4.189 4.142 4.176 1,238,385 +0.03(+0.82%)
Jan 04, 2021 4.155 4.169 4.121 4.142 921,900 +0.01(+0.33%)
Dec 31, 2020 4.128 4.128 4.128 979,139 +0.02(+0.50%)
Dec 30, 2020 4.114 4.128 4.094 4.108 979,139 -0.01(-0.17%)
Dec 29, 2020 4.135 4.149 4.087 4.114 1,195,611 -0.02(-0.50%)
Dec 28, 2020 4.128 4.142 4.114 4.135 1,052,368 +0.01(+0.33%)
Dec 24, 2020 4.114 4.125 4.101 4.121 636,789 +0.01(+0.33%)
Dec 23, 2020 4.087 4.114 4.080 4.108 917,790 +0.03(+0.67%)
Dec 22, 2020 4.121 4.121 4.074 4.080 665,604 -0.03(-0.66%)
Dec 21, 2020 4.128 4.130 4.094 4.108 1,008,604 -0.04(-0.99%)
Dec 18, 2020 4.135 4.167 4.114 4.149 671,523 +0.03(+0.66%)
Dec 17, 2020 4.162 4.183 4.108 4.121 690,623 -0.03(-0.66%)
Dec 16, 2020 4.149 4.162 4.121 4.149 570,616 +0.02(+0.50%)
Dec 15, 2020 4.101 4.149 4.087 4.128 710,077 +0.03(+0.67%)
Dec 14, 2020 4.121 4.135 4.092 4.101 774,704 +0.00(+0.00%)
Dec 11, 2020 4.142 4.142 4.074 4.101 872,453 -0.03(-0.82%)
Dec 10, 2020 4.189 4.189 4.128 4.135 856,157 -0.06(-1.34%)
Dec 09, 2020 4.198 4.211 4.177 4.191 596,999 +0.00(+0.00%)
Dec 08, 2020 4.191 4.198 4.171 4.191 696,911 +0.02(+0.49%)
Dec 07, 2020 4.198 4.225 4.164 4.171 951,970 -0.02(-0.48%)
Dec 04, 2020 4.225 4.262 4.171 4.191 1,303,472 +0.01(+0.16%)
Dec 03, 2020 4.103 4.204 4.096 4.184 994,349 +0.09(+2.15%)
Dec 02, 2020 4.062 4.130 4.062 4.096 932,570 +0.04(+1.00%)
Dec 01, 2020 4.055 4.083 4.035 4.055 1,015,330 +0.05(+1.35%)
Nov 30, 2020 4.062 4.062 3.981 4.001 1,094,482 -0.03(-0.84%)
Nov 27, 2020 4.035 4.062 4.028 4.035 699,370 +0.03(+0.68%)
Nov 25, 2020 3.981 4.042 3.969 4.008 844,709 +0.05(+1.20%)
Nov 24, 2020 3.913 3.967 3.907 3.961 819,087 +0.07(+1.74%)
Nov 23, 2020 3.859 3.893 3.852 3.893 678,962 +0.05(+1.23%)
Nov 20, 2020 3.839 3.873 3.825 3.846 634,085 +0.03(+0.71%)
Nov 19, 2020 3.818 3.846 3.805 3.818 583,687 +0.00(+0.00%)
Nov 18, 2020 3.818 3.846 3.805 3.818 835,077 +0.03(+0.71%)
Nov 17, 2020 3.791 3.839 3.778 3.791 628,362 +0.01(+0.36%)
Nov 16, 2020 3.758 3.825 3.758 3.778 1,338,289 +0.02(+0.54%)
Nov 13, 2020 3.730 3.758 3.730 3.758 519,912 +0.02(+0.54%)
Nov 12, 2020 3.724 3.744 3.710 3.737 515,179 +0.01(+0.36%)
Nov 11, 2020 3.683 3.724 3.676 3.724 592,788 +0.03(+0.92%)
Nov 10, 2020 3.724 3.724 3.663 3.690 691,333 -0.03(-0.76%)
Nov 09, 2020 3.691 3.718 3.671 3.718 1,123,834 +0.07(+2.03%)
Nov 06, 2020 3.671 3.675 3.638 3.644 441,764 -0.03(-0.73%)
Nov 05, 2020 3.678 3.685 3.644 3.671 609,495 +0.00(+0.00%)
Nov 04, 2020 3.597 3.685 3.577 3.671 1,077,931 +0.07(+2.05%)
Nov 03, 2020 3.591 3.624 3.584 3.597 493,489 +0.02(+0.56%)
Nov 02, 2020 3.557 3.577 3.544 3.577 658,353 +0.04(+1.14%)
Oct 30, 2020 3.550 3.550 3.524 3.537 403,771 -0.01(-0.38%)
Oct 29, 2020 3.530 3.557 3.524 3.550 558,121 +0.01(+0.38%)
Oct 28, 2020 3.550 3.564 3.530 3.537 418,159 -0.04(-1.13%)
Oct 27, 2020 3.550 3.597 3.530 3.577 920,222 +0.03(+0.76%)
Oct 26, 2020 3.564 3.577 3.510 3.550 641,756 -0.02(-0.56%)
Oct 23, 2020 3.577 3.591 3.564 3.571 413,754 -0.02(-0.56%)
Oct 22, 2020 3.577 3.594 3.540 3.591 521,836 +0.03(+0.75%)
Oct 21, 2020 3.557 3.611 3.544 3.564 595,594 +0.02(+0.57%)
Oct 20, 2020 3.530 3.577 3.524 3.544 638,753 +0.01(+0.38%)
Oct 19, 2020 3.611 3.617 3.517 3.530 640,165 -0.07(-2.05%)
Oct 16, 2020 3.638 3.645 3.604 3.604 403,324 -0.02(-0.56%)
Oct 15, 2020 3.624 3.644 3.591 3.624 838,261 -0.03(-0.74%)
Oct 14, 2020 3.678 3.685 3.638 3.651 415,488 -0.03(-0.73%)
Oct 13, 2020 3.691 3.698 3.658 3.678 704,413 -0.01(-0.18%)
Oct 12, 2020 3.691 3.705 3.671 3.685 764,347 +0.02(+0.55%)
Oct 09, 2020 3.678 3.696 3.658 3.665 536,226 -0.01(-0.22%)
Oct 08, 2020 3.673 3.679 3.659 3.673 527,443 +0.01(+0.18%)
Oct 07, 2020 3.659 3.679 3.659 3.666 454,403 +0.03(+0.92%)
Oct 06, 2020 3.673 3.679 3.606 3.633 938,107 -0.04(-1.09%)
Oct 05, 2020 3.686 3.693 3.653 3.673 948,572 +0.00(+0.00%)
Oct 02, 2020 3.599 3.686 3.596 3.673 756,911 +0.01(+0.36%)
Oct 01, 2020 3.679 3.686 3.646 3.659 627,916 +0.02(+0.55%)
Sep 30, 2020 3.639 3.666 3.633 3.639 516,960 +0.01(+0.18%)
Sep 29, 2020 3.579 3.646 3.573 3.633 552,351 +0.05(+1.49%)
Sep 28, 2020 3.566 3.586 3.553 3.579 493,845 +0.03(+0.94%)
Sep 25, 2020 3.566 3.573 3.526 3.546 785,919 -0.03(-0.74%)
Sep 24, 2020 3.579 3.579 3.546 3.573 507,202 -0.01(-0.37%)
Sep 23, 2020 3.659 3.659 3.579 3.586 637,467 -0.04(-1.10%)
Sep 22, 2020 3.619 3.626 3.599 3.626 558,739 +0.03(+0.74%)
Sep 21, 2020 3.619 3.626 3.579 3.599 780,492 -0.06(-1.64%)
Sep 18, 2020 3.646 3.659 3.635 3.659 456,010 +0.01(+0.36%)
Sep 17, 2020 3.606 3.646 3.593 3.646 465,616 +0.01(+0.18%)
Sep 16, 2020 3.626 3.646 3.613 3.639 469,046 +0.00(+0.00%)
Sep 15, 2020 3.646 3.646 3.606 3.639 501,232 +0.00(+0.00%)
Sep 14, 2020 3.639 3.646 3.613 3.639 609,315 +0.01(+0.37%)
Sep 11, 2020 3.633 3.640 3.593 3.626 664,927 -0.01(-0.18%)
Sep 10, 2020 3.646 3.659 3.619 3.633 1,049,255 -0.00(-0.04%)
Sep 09, 2020 3.627 3.634 3.608 3.634 858,665 +0.03(+0.73%)
Sep 08, 2020 3.594 3.621 3.575 3.608 655,069 -0.01(-0.18%)
Sep 04, 2020 3.634 3.649 3.562 3.614 784,941 -0.03(-0.90%)
Sep 03, 2020 3.667 3.680 3.575 3.647 1,119,161 -0.03(-0.90%)
Sep 02, 2020 3.674 3.707 3.660 3.680 1,071,218 +0.01(+0.36%)
Sep 01, 2020 3.621 3.667 3.594 3.667 904,435 +0.05(+1.46%)
Aug 31, 2020 3.601 3.621 3.576 3.614 934,679 +0.03(+0.92%)
Aug 28, 2020 3.562 3.627 3.555 3.581 1,322,134 +0.03(+0.74%)
Aug 27, 2020 3.535 3.562 3.509 3.555 896,650 +0.02(+0.56%)
Aug 26, 2020 3.529 3.562 3.509 3.535 1,521,798 +0.01(+0.37%)
Aug 25, 2020 3.496 3.522 3.496 3.522 436,518 +0.01(+0.38%)
Aug 24, 2020 3.482 3.509 3.476 3.509 585,108 +0.04(+1.14%)
Aug 21, 2020 3.489 3.489 3.463 3.469 582,224 -0.01(-0.38%)
Aug 20, 2020 3.482 3.496 3.476 3.482 592,589 +0.00(+0.00%)
Aug 19, 2020 3.482 3.502 3.469 3.482 483,112 +0.01(+0.38%)
Aug 18, 2020 3.476 3.489 3.463 3.469 339,294 +0.01(+0.38%)
Aug 17, 2020 3.449 3.476 3.443 3.456 813,250 +0.01(+0.19%)
Aug 14, 2020 3.430 3.456 3.430 3.449 557,358 +0.01(+0.38%)
Aug 13, 2020 3.403 3.443 3.403 3.436 501,390 +0.02(+0.58%)
Aug 12, 2020 3.430 3.436 3.410 3.416 759,242 +0.01(+0.15%)
Aug 11, 2020 3.431 3.450 3.398 3.411 993,619 +0.00(+0.00%)
Aug 10, 2020 3.392 3.431 3.392 3.411 873,331 +0.02(+0.58%)
Aug 07, 2020 3.418 3.431 3.392 3.392 878,840 -0.03(-0.76%)
Aug 06, 2020 3.457 3.457 3.405 3.418 919,028 -0.03(-0.76%)
Aug 05, 2020 3.450 3.463 3.437 3.444 780,053 +0.01(+0.38%)
Aug 04, 2020 3.385 3.450 3.385 3.431 998,938 +0.06(+1.74%)
Aug 03, 2020 3.392 3.392 3.365 3.372 833,359 -0.01(-0.39%)
Jul 31, 2020 3.378 3.385 3.346 3.385 682,811 +0.01(+0.19%)
Jul 30, 2020 3.385 3.392 3.365 3.378 506,855 -0.01(-0.39%)
Jul 29, 2020 3.385 3.398 3.378 3.392 537,018 +0.01(+0.19%)
Jul 28, 2020 3.352 3.392 3.339 3.385 770,824 +0.03(+0.97%)
Jul 27, 2020 3.352 3.365 3.352 3.352 654,449 +0.01(+0.20%)
Jul 24, 2020 3.346 3.378 3.333 3.346 1,164,697 +0.00(+0.00%)
Jul 23, 2020 3.372 3.392 3.346 3.346 666,599 -0.03(-0.97%)
Jul 22, 2020 3.359 3.398 3.359 3.378 521,585 +0.01(+0.19%)
Jul 21, 2020 3.352 3.378 3.349 3.372 489,113 +0.03(+0.78%)
Jul 20, 2020 3.346 3.372 3.333 3.346 668,497 -0.01(-0.19%)
Jul 17, 2020 3.365 3.392 3.352 3.352 382,723 -0.01(-0.19%)
Jul 16, 2020 3.398 3.398 3.359 3.359 406,383 -0.05(-1.34%)
Jul 15, 2020 3.372 3.424 3.365 3.405 707,967 +0.05(+1.56%)
Jul 14, 2020 3.333 3.365 3.294 3.352 1,166,411 +0.03(+0.79%)
Jul 13, 2020 3.450 3.457 3.316 3.326 2,012,130 -0.12(-3.42%)
Jul 10, 2020 3.483 3.490 3.431 3.444 1,114,963 -0.05(-1.53%)
Jul 09, 2020 3.536 3.556 3.497 3.497 638,668 -0.06(-1.64%)
Jul 08, 2020 3.517 3.556 3.517 3.556 820,904 +0.04(+1.10%)
Jul 07, 2020 3.491 3.530 3.491 3.517 857,513 +0.01(+0.37%)
Jul 06, 2020 3.562 3.569 3.491 3.504 912,272 +0.00(+0.00%)
Jul 02, 2020 3.504 3.569 3.497 3.504 781,267 +0.03(+0.93%)
Jul 01, 2020 3.491 3.510 3.471 3.471 592,424 +0.00(+0.00%)
Jun 30, 2020 3.459 3.491 3.459 3.471 680,761 +0.01(+0.37%)
Jun 29, 2020 3.413 3.459 3.400 3.459 560,094 +0.07(+2.10%)
Jun 26, 2020 3.433 3.438 3.384 3.387 505,507 -0.05(-1.51%)
Jun 25, 2020 3.407 3.452 3.400 3.439 448,820 +0.01(+0.38%)
Jun 24, 2020 3.471 3.478 3.412 3.426 815,790 -0.05(-1.31%)
Jun 23, 2020 3.471 3.504 3.459 3.471 504,346 +0.03(+0.75%)
Jun 22, 2020 3.471 3.484 3.439 3.446 679,903 -0.03(-0.93%)
Jun 19, 2020 3.497 3.504 3.475 3.478 601,853 -0.01(-0.19%)
Jun 18, 2020 3.452 3.491 3.446 3.484 377,574 +0.04(+1.13%)
Jun 17, 2020 3.478 3.504 3.441 3.446 570,655 -0.03(-0.75%)
Jun 16, 2020 3.504 3.517 3.433 3.471 1,055,379 +0.02(+0.56%)
Jun 15, 2020 3.420 3.491 3.387 3.452 758,653 -0.03(-0.93%)
Jun 12, 2020 3.562 3.562 3.426 3.484 746,526 +0.06(+1.89%)
Jun 11, 2020 3.484 3.497 3.381 3.420 1,772,986 -0.17(-4.86%)
Jun 10, 2020 3.685 3.692 3.562 3.595 1,192,562 -0.11(-3.01%)
Jun 09, 2020 3.693 3.719 3.648 3.706 1,051,963 +0.02(+0.52%)
Jun 08, 2020 3.622 3.693 3.597 3.687 1,100,663 +0.10(+2.68%)
Jun 05, 2020 3.468 3.648 3.468 3.590 2,144,242 +0.15(+4.29%)
Jun 04, 2020 3.410 3.465 3.378 3.443 1,669,382 +0.05(+1.52%)
Jun 03, 2020 3.391 3.423 3.372 3.391 1,373,576 +0.03(+0.96%)
Jun 02, 2020 3.353 3.401 3.276 3.359 4,130,580 -0.24(-6.61%)
Jun 01, 2020 3.500 3.610 3.488 3.597 1,511,460 +0.13(+3.70%)
May 29, 2020 3.417 3.481 3.417 3.468 434,546 +0.04(+1.31%)
May 28, 2020 3.417 3.468 3.398 3.423 633,101 +0.01(+0.19%)
May 27, 2020 3.417 3.420 3.340 3.417 821,475 +0.04(+1.33%)
May 26, 2020 3.391 3.417 3.359 3.372 894,411 +0.03(+0.96%)
May 22, 2020 3.346 3.346 3.327 3.340 396,712 +0.01(+0.19%)
May 21, 2020 3.333 3.340 3.301 3.333 456,208 +0.01(+0.39%)
May 20, 2020 3.314 3.353 3.295 3.321 633,574 +0.01(+0.39%)
May 19, 2020 3.282 3.314 3.276 3.308 523,724 +0.00(+0.00%)
May 18, 2020 3.256 3.308 3.231 3.308 1,166,046 +0.10(+3.21%)
May 15, 2020 3.096 3.211 3.096 3.205 673,072 +0.11(+3.53%)
May 14, 2020 3.115 3.166 3.077 3.096 1,572,468 -0.09(-2.82%)
May 13, 2020 3.295 3.295 3.154 3.186 932,515 -0.10(-3.12%)
May 12, 2020 3.301 3.314 3.263 3.288 488,249 +0.01(+0.39%)
May 11, 2020 3.340 3.346 3.276 3.276 771,601 -0.07(-2.11%)
May 08, 2020 3.372 3.398 3.337 3.346 775,676 -0.04(-1.11%)
May 07, 2020 3.308 3.384 3.301 3.384 1,327,652 +0.08(+2.30%)
May 06, 2020 3.295 3.333 3.295 3.308 950,930 +0.02(+0.58%)
May 05, 2020 3.352 3.374 3.251 3.289 988,516 -0.01(-0.38%)
May 04, 2020 3.181 3.301 3.155 3.301 2,007,295 +0.13(+4.00%)
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.