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

Energy ETF Vanguard (NY: VDE )

132.74 +1.85 (+1.41%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 44.44 44.44 42.53 43.28 1,982,590 -0.80(-1.81%)
Apr 29, 2020 42.28 44.23 42.28 44.08 2,743,480 +3.06(+7.45%)
Apr 28, 2020 40.85 41.28 40.07 41.02 2,005,029 +0.89(+2.22%)
Apr 27, 2020 39.12 40.42 38.09 40.13 1,851,230 +0.86(+2.18%)
Apr 24, 2020 40.02 40.37 38.68 39.27 2,211,085 +0.04(+0.11%)
Apr 23, 2020 39.16 40.11 38.71 39.23 2,978,850 +1.24(+3.27%)
Apr 22, 2020 38.40 38.59 37.48 37.99 3,174,432 +1.24(+3.38%)
Apr 21, 2020 36.24 37.33 35.70 36.74 2,951,708 -0.55(-1.47%)
Apr 20, 2020 36.14 38.59 36.02 37.29 5,298,539 -1.04(-2.73%)
Apr 17, 2020 35.59 38.45 35.56 38.34 2,183,648 +3.52(+10.11%)
Apr 16, 2020 36.38 36.38 34.76 34.82 1,693,599 -1.45(-3.99%)
Apr 15, 2020 36.38 36.66 35.17 36.26 1,628,055 -1.73(-4.55%)
Apr 14, 2020 38.36 38.81 37.74 37.99 2,031,585 -0.15(-0.38%)
Apr 13, 2020 39.86 39.86 37.51 38.14 2,379,887 -0.11(-0.29%)
Apr 09, 2020 39.94 41.06 36.76 38.25 3,921,764 -0.17(-0.45%)
Apr 08, 2020 36.88 38.56 36.51 38.42 2,136,371 +2.44(+6.78%)
Apr 07, 2020 37.04 38.06 35.98 35.98 2,832,817 +0.68(+1.92%)
Apr 06, 2020 34.32 35.56 33.92 35.30 1,731,390 +1.75(+5.21%)
Apr 03, 2020 35.09 35.26 32.65 33.56 1,292,699 -0.39(-1.16%)
Apr 02, 2020 32.83 35.69 31.86 33.95 2,517,588 +2.74(+8.78%)
Apr 01, 2020 31.78 32.16 30.74 31.21 1,787,873 -1.52(-4.66%)
Mar 31, 2020 33.27 33.75 32.11 32.74 2,645,496 +0.53(+1.65%)
Mar 30, 2020 31.60 32.46 30.49 32.20 4,977,334 +0.28(+0.89%)
Mar 27, 2020 32.95 32.95 31.75 31.92 3,209,682 -2.30(-6.71%)
Mar 26, 2020 32.56 34.95 32.38 34.22 2,435,630 +1.84(+5.69%)
Mar 25, 2020 31.63 33.96 30.32 32.38 2,434,053 +1.25(+4.02%)
Mar 24, 2020 29.15 31.23 28.97 31.13 2,667,293 +4.23(+15.73%)
Mar 23, 2020 28.77 28.77 26.42 26.89 2,923,609 -1.96(-6.80%)
Mar 20, 2020 29.22 29.99 27.72 28.86 2,391,353 +0.32(+1.11%)
Mar 19, 2020 27.25 28.65 25.72 28.54 3,256,229 +1.74(+6.49%)
Mar 18, 2020 29.14 29.61 25.77 26.80 3,543,210 -4.19(-13.52%)
Mar 17, 2020 31.42 32.41 30.11 30.99 1,464,518 +0.03(+0.08%)
Mar 16, 2020 31.66 34.51 30.83 30.96 1,978,541 -4.64(-13.04%)
Mar 13, 2020 35.42 35.65 31.80 35.60 2,917,447 +2.98(+9.14%)
Mar 12, 2020 34.61 34.76 32.44 32.62 3,465,327 -4.42(-11.93%)
Mar 11, 2020 37.99 38.66 36.50 37.04 3,122,140 -2.34(-5.94%)
Mar 10, 2020 41.00 41.00 36.78 39.38 3,167,759 +1.41(+3.70%)
Mar 09, 2020 38.43 45.56 37.90 37.98 6,203,396 -9.39(-19.83%)
Mar 06, 2020 48.90 49.00 46.67 47.37 2,434,472 -2.98(-5.92%)
Mar 05, 2020 51.01 51.12 49.56 50.34 1,454,962 -2.00(-3.82%)
Mar 04, 2020 52.36 52.44 51.16 52.34 1,172,501 +1.04(+2.02%)
Mar 03, 2020 53.23 53.88 50.69 51.31 1,680,811 -1.67(-3.15%)
Mar 02, 2020 52.35 52.99 50.56 52.98 3,592,228 +1.40(+2.72%)
Feb 28, 2020 49.26 51.58 48.88 51.58 4,247,644 +0.73(+1.43%)
Feb 27, 2020 52.45 53.37 50.85 50.85 2,265,617 -3.00(-5.58%)
Feb 26, 2020 55.76 56.01 53.83 53.85 1,558,228 -1.71(-3.08%)
Feb 25, 2020 58.31 58.38 55.24 55.57 1,291,333 -2.56(-4.40%)
Feb 24, 2020 59.08 59.09 58.02 58.12 2,372,671 -2.93(-4.80%)
Feb 21, 2020 61.40 61.50 60.58 61.05 585,268 -0.85(-1.38%)
Feb 20, 2020 62.09 62.59 61.76 61.90 578,119 +0.02(+0.03%)
Feb 19, 2020 61.46 62.14 61.17 61.89 370,630 +0.82(+1.34%)
Feb 18, 2020 61.16 61.25 60.51 61.07 659,527 -0.51(-0.84%)
Feb 14, 2020 62.15 62.15 61.25 61.58 611,225 -0.30(-0.48%)
Feb 13, 2020 61.84 62.33 61.59 61.88 1,132,261 -0.26(-0.42%)
Feb 12, 2020 62.16 62.54 61.62 62.14 2,287,187 +0.89(+1.45%)
Feb 11, 2020 61.41 61.59 61.08 61.25 579,396 +0.63(+1.04%)
Feb 10, 2020 60.84 60.87 60.32 60.62 552,919 -0.48(-0.79%)
Feb 07, 2020 61.16 61.39 60.81 61.10 512,495 -0.54(-0.88%)
Feb 06, 2020 62.54 62.65 61.57 61.64 654,832 -0.70(-1.12%)
Feb 05, 2020 61.07 62.59 60.96 62.34 616,154 +2.31(+3.85%)
Feb 04, 2020 60.72 61.15 59.95 60.03 724,699 +0.13(+0.23%)
Feb 03, 2020 60.57 60.68 59.65 59.90 1,017,928 -0.74(-1.22%)
Jan 31, 2020 61.53 61.61 60.31 60.64 1,099,423 -1.84(-2.94%)
Jan 30, 2020 61.54 62.58 61.25 62.48 2,404,080 +0.40(+0.64%)
Jan 29, 2020 63.16 63.35 62.02 62.08 900,904 -0.67(-1.08%)
Jan 28, 2020 62.87 63.14 62.46 62.76 649,170 +0.40(+0.64%)
Jan 27, 2020 62.91 63.18 62.36 62.36 1,126,528 -1.86(-2.90%)
Jan 24, 2020 64.87 64.87 63.71 64.22 733,778 -0.79(-1.22%)
Jan 23, 2020 64.85 65.27 64.12 65.02 771,552 -0.34(-0.52%)
Jan 22, 2020 65.98 66.06 65.23 65.35 896,189 -0.62(-0.93%)
Jan 21, 2020 67.08 67.15 65.97 65.97 1,219,885 -1.46(-2.16%)
Jan 17, 2020 67.96 68.09 67.31 67.43 380,697 -0.44(-0.65%)
Jan 16, 2020 68.07 68.41 67.83 67.87 717,905 +0.03(+0.05%)
Jan 15, 2020 68.11 68.14 67.58 67.83 321,478 -0.45(-0.65%)
Jan 14, 2020 68.08 68.34 67.67 68.28 584,261 +0.04(+0.06%)
Jan 13, 2020 68.17 68.42 67.73 68.24 420,654 +0.03(+0.05%)
Jan 10, 2020 68.62 68.65 68.16 68.21 512,139 -0.51(-0.75%)
Jan 09, 2020 68.19 68.77 67.38 68.72 571,394 +0.42(+0.62%)
Jan 08, 2020 69.60 69.60 68.13 68.30 497,870 -1.30(-1.87%)
Jan 07, 2020 69.58 69.74 68.80 69.60 417,642 -0.24(-0.35%)
Jan 06, 2020 69.53 70.15 69.26 69.84 924,608 +0.65(+0.94%)
Jan 03, 2020 70.26 70.26 68.92 69.19 555,638 -0.15(-0.22%)
Jan 02, 2020 69.13 69.43 68.93 69.34 483,375 +0.59(+0.86%)
Dec 31, 2019 67.96 68.81 67.77 68.75 710,548 +0.43(+0.63%)
Dec 30, 2019 68.70 68.97 68.28 68.32 604,908 -0.19(-0.28%)
Dec 27, 2019 69.14 69.17 68.51 68.52 360,074 -0.39(-0.56%)
Dec 26, 2019 69.18 69.46 68.82 68.91 358,764 -0.05(-0.07%)
Dec 24, 2019 68.98 69.21 68.78 68.96 265,137 +0.00(+0.00%)
Dec 23, 2019 68.06 68.98 67.92 68.96 550,668 +0.84(+1.24%)
Dec 20, 2019 67.84 68.21 67.66 68.11 716,592 +0.50(+0.74%)
Dec 19, 2019 67.67 67.79 67.47 67.62 498,443 +0.08(+0.12%)
Dec 18, 2019 67.15 67.94 67.15 67.53 552,671 +0.27(+0.40%)
Dec 17, 2019 67.26 67.74 66.97 67.26 617,830 +0.24(+0.36%)
Dec 16, 2019 66.55 67.27 66.55 67.02 579,999 +0.90(+1.36%)
Dec 13, 2019 66.81 67.26 66.03 66.12 451,261 -0.53(-0.79%)
Dec 12, 2019 65.39 66.80 65.35 66.64 559,090 +1.35(+2.06%)
Dec 11, 2019 65.26 65.77 65.17 65.30 451,357 -0.14(-0.22%)
Dec 10, 2019 65.37 65.66 65.11 65.44 594,205 +0.23(+0.35%)
Dec 09, 2019 64.80 65.55 64.76 65.21 548,424 -0.05(-0.08%)
Dec 06, 2019 64.19 65.43 64.19 65.26 467,775 +1.28(+2.00%)
Dec 05, 2019 64.57 64.68 63.75 63.99 622,586 -0.26(-0.40%)
Dec 04, 2019 63.77 64.49 63.64 64.25 642,254 +0.98(+1.55%)
Dec 03, 2019 63.69 63.85 63.01 63.27 982,056 -0.95(-1.48%)
Dec 02, 2019 64.42 64.86 64.12 64.22 380,885 +0.05(+0.08%)
Nov 29, 2019 64.39 64.55 63.97 64.17 172,319 -0.69(-1.07%)
Nov 27, 2019 64.75 65.03 64.35 64.86 354,930 +0.24(+0.37%)
Nov 26, 2019 65.55 65.55 64.51 64.62 386,021 -0.79(-1.21%)
Nov 25, 2019 65.13 65.47 64.93 65.42 504,886 +0.25(+0.38%)
Nov 22, 2019 65.48 65.78 65.08 65.16 516,719 -0.19(-0.29%)
Nov 21, 2019 64.59 65.47 64.40 65.36 543,580 +1.02(+1.58%)
Nov 20, 2019 63.72 64.85 63.31 64.34 358,848 +0.63(+1.00%)
Nov 19, 2019 64.55 64.55 63.69 63.70 504,277 -1.07(-1.65%)
Nov 18, 2019 65.32 65.45 64.51 64.77 485,341 -0.92(-1.40%)
Nov 15, 2019 65.40 65.92 65.35 65.69 240,888 +0.54(+0.83%)
Nov 14, 2019 65.40 65.73 64.86 65.15 230,088 -0.18(-0.27%)
Nov 13, 2019 65.41 65.64 65.11 65.32 222,262 -0.48(-0.72%)
Nov 12, 2019 66.32 66.70 65.42 65.80 244,626 -0.38(-0.57%)
Nov 11, 2019 65.96 66.42 65.70 66.18 238,390 -0.45(-0.68%)
Nov 08, 2019 66.43 66.68 65.86 66.63 314,363 -0.26(-0.39%)
Nov 07, 2019 66.59 67.19 66.41 66.89 268,465 +1.02(+1.55%)
Nov 06, 2019 67.25 67.38 65.71 65.87 424,883 -1.60(-2.38%)
Nov 05, 2019 67.42 67.93 67.09 67.47 368,694 +0.26(+0.39%)
Nov 04, 2019 65.79 67.40 65.73 67.21 733,858 +2.14(+3.29%)
Nov 01, 2019 63.88 65.17 63.71 65.07 346,792 +1.59(+2.50%)
Oct 31, 2019 63.59 63.61 62.87 63.48 539,705 -0.32(-0.50%)
Oct 30, 2019 65.37 65.37 63.60 63.80 308,821 -1.38(-2.12%)
Oct 29, 2019 64.60 65.75 64.42 65.18 212,022 +0.25(+0.39%)
Oct 28, 2019 65.49 65.92 64.83 64.93 281,516 -0.40(-0.61%)
Oct 25, 2019 64.74 65.44 64.64 65.33 285,404 +0.60(+0.93%)
Oct 24, 2019 65.35 65.49 64.39 64.73 240,184 -0.35(-0.54%)
Oct 23, 2019 64.37 65.22 64.04 65.08 287,292 +0.58(+0.89%)
Oct 22, 2019 63.85 65.22 63.63 64.50 540,713 +0.82(+1.29%)
Oct 21, 2019 62.67 63.71 62.58 63.69 857,066 +1.14(+1.82%)
Oct 18, 2019 62.87 63.33 62.55 62.55 231,554 -0.44(-0.70%)
Oct 17, 2019 63.15 63.39 62.76 62.99 407,972 +0.02(+0.04%)
Oct 16, 2019 63.59 63.99 62.91 62.97 170,518 -0.83(-1.30%)
Oct 15, 2019 63.42 64.45 63.27 63.79 223,416 +0.32(+0.50%)
Oct 14, 2019 63.18 63.71 62.79 63.48 245,638 -0.24(-0.38%)
Oct 11, 2019 63.38 64.23 63.36 63.72 356,485 +1.01(+1.61%)
Oct 10, 2019 62.13 62.86 62.08 62.71 319,414 +0.78(+1.25%)
Oct 09, 2019 61.96 62.29 61.84 61.93 249,450 +0.61(+0.99%)
Oct 08, 2019 61.89 62.32 61.32 61.32 453,143 -1.16(-1.86%)
Oct 07, 2019 63.20 63.45 62.48 62.48 441,682 -0.64(-1.01%)
Oct 04, 2019 62.99 63.17 62.33 63.12 337,219 +0.34(+0.55%)
Oct 03, 2019 61.68 62.81 61.21 62.77 684,154 +0.78(+1.25%)
Oct 02, 2019 63.24 63.33 61.90 62.00 624,364 -1.66(-2.61%)
Oct 01, 2019 65.57 65.73 63.61 63.66 447,314 -1.54(-2.36%)
Sep 30, 2019 65.40 65.52 65.10 65.20 299,704 -0.39(-0.60%)
Sep 27, 2019 65.20 66.16 65.18 65.59 338,775 -0.13(-0.19%)
Sep 26, 2019 66.36 66.36 65.33 65.72 403,909 -0.87(-1.30%)
Sep 25, 2019 66.18 66.67 66.01 66.58 250,749 +0.04(+0.06%)
Sep 24, 2019 67.43 67.44 66.11 66.54 345,977 -1.14(-1.68%)
Sep 23, 2019 67.25 67.87 67.12 67.68 196,236 +0.02(+0.04%)
Sep 20, 2019 67.69 67.97 67.33 67.65 279,248 +0.15(+0.22%)
Sep 19, 2019 68.38 68.54 67.44 67.50 143,150 -0.38(-0.56%)
Sep 18, 2019 67.78 68.14 67.45 67.88 244,206 -0.46(-0.68%)
Sep 17, 2019 69.61 69.65 67.94 68.35 325,606 -1.31(-1.88%)
Sep 16, 2019 70.12 70.12 68.71 69.66 791,171 +2.70(+4.03%)
Sep 13, 2019 66.76 67.34 66.53 66.96 204,186 +0.51(+0.77%)
Sep 12, 2019 66.15 66.72 65.36 66.44 379,248 -0.48(-0.72%)
Sep 11, 2019 67.17 67.78 66.44 66.92 367,905 +0.13(+0.20%)
Sep 10, 2019 66.29 67.80 66.29 66.79 700,505 +0.81(+1.23%)
Sep 09, 2019 64.91 66.08 64.79 65.98 574,031 +1.52(+2.37%)
Sep 06, 2019 64.05 64.54 63.60 64.45 296,746 +0.19(+0.30%)
Sep 05, 2019 63.86 64.88 63.66 64.26 1,137,295 +0.95(+1.51%)
Sep 04, 2019 63.15 63.53 63.07 63.31 219,589 +0.92(+1.47%)
Sep 03, 2019 61.73 62.46 61.44 62.39 321,182 -0.37(-0.59%)
Aug 30, 2019 63.02 63.57 62.36 62.76 254,630 -0.02(-0.03%)
Aug 29, 2019 62.31 63.03 62.31 62.78 437,338 +0.99(+1.61%)
Aug 28, 2019 61.11 62.10 60.93 61.78 418,890 +1.05(+1.73%)
Aug 27, 2019 61.60 61.78 60.48 60.73 462,828 -0.48(-0.79%)
Aug 26, 2019 61.59 61.97 60.98 61.21 374,225 +0.22(+0.35%)
Aug 23, 2019 62.43 62.94 60.64 61.00 407,287 -2.15(-3.41%)
Aug 22, 2019 63.77 63.99 63.14 63.15 223,525 -0.44(-0.69%)
Aug 21, 2019 63.80 63.86 63.35 63.59 675,040 +0.47(+0.75%)
Aug 20, 2019 63.43 63.43 62.87 63.12 191,576 -0.57(-0.90%)
Aug 19, 2019 63.05 63.85 62.98 63.69 391,881 +1.49(+2.40%)
Aug 16, 2019 61.53 62.37 61.42 62.20 360,585 +0.94(+1.54%)
Aug 15, 2019 61.59 61.59 60.62 61.25 449,631 -0.31(-0.51%)
Aug 14, 2019 62.80 62.85 61.55 61.57 545,063 -2.72(-4.23%)
Aug 13, 2019 63.44 64.90 62.98 64.29 410,914 +0.65(+1.02%)
Aug 12, 2019 64.28 64.32 63.35 63.64 181,114 -0.78(-1.21%)
Aug 09, 2019 65.35 65.39 64.20 64.42 261,146 -0.80(-1.22%)
Aug 08, 2019 63.86 65.26 63.62 65.22 692,425 +1.80(+2.84%)
Aug 07, 2019 62.88 63.76 62.38 63.42 643,601 -0.56(-0.87%)
Aug 06, 2019 64.28 64.67 63.23 63.97 681,975 -0.02(-0.04%)
Aug 05, 2019 64.84 65.06 63.64 64.00 989,186 -2.08(-3.15%)
Aug 02, 2019 67.27 67.61 65.41 66.08 811,075 -0.94(-1.40%)
Aug 01, 2019 68.03 68.21 66.62 67.01 436,185 -1.74(-2.53%)
Jul 31, 2019 69.10 69.77 68.46 68.75 213,948 -0.34(-0.49%)
Jul 30, 2019 67.88 69.27 67.74 69.09 297,160 +0.94(+1.37%)
Jul 29, 2019 68.52 68.53 67.62 68.16 254,635 -0.39(-0.57%)
Jul 26, 2019 68.84 68.86 68.26 68.55 202,618 -0.36(-0.52%)
Jul 25, 2019 70.05 70.05 68.68 68.90 194,105 -0.87(-1.25%)
Jul 24, 2019 69.39 70.25 69.39 69.77 172,895 +0.22(+0.32%)
Jul 23, 2019 69.34 69.64 69.09 69.55 199,467 +0.30(+0.43%)
Jul 22, 2019 69.13 69.48 68.70 69.25 240,509 +0.32(+0.47%)
Jul 19, 2019 68.69 69.14 68.38 68.93 196,584 +0.37(+0.54%)
Jul 18, 2019 68.41 68.60 67.89 68.55 231,378 -0.08(-0.12%)
Jul 17, 2019 69.61 69.66 68.64 68.64 223,484 -0.88(-1.26%)
Jul 16, 2019 70.32 70.32 69.30 69.52 231,557 -0.88(-1.25%)
Jul 15, 2019 71.21 71.21 70.23 70.39 206,829 -0.72(-1.01%)
Jul 12, 2019 70.92 71.36 70.92 71.11 151,088 +0.27(+0.37%)
Jul 11, 2019 71.02 71.07 70.49 70.85 189,686 -0.05(-0.07%)
Jul 10, 2019 70.34 71.00 70.27 70.90 204,406 +1.04(+1.49%)
Jul 09, 2019 69.68 69.86 69.19 69.86 350,074 +0.12(+0.17%)
Jul 08, 2019 69.64 70.25 69.47 69.74 231,736 -0.07(-0.11%)
Jul 05, 2019 69.37 69.81 69.12 69.81 258,491 +0.14(+0.20%)
Jul 03, 2019 69.46 69.67 69.05 69.67 161,949 +0.36(+0.53%)
Jul 02, 2019 70.44 70.44 69.05 69.31 213,622 -1.27(-1.80%)
Jul 01, 2019 71.30 71.67 70.41 70.58 231,811 +0.12(+0.18%)
Jun 28, 2019 69.75 70.53 69.75 70.45 212,030 +0.86(+1.24%)
Jun 27, 2019 70.15 70.27 69.47 69.59 165,245 -0.51(-0.72%)
Jun 26, 2019 69.77 70.63 69.58 70.10 299,319 +1.09(+1.59%)
Jun 25, 2019 69.50 69.50 68.91 69.00 207,428 -0.52(-0.75%)
Jun 24, 2019 70.20 70.38 69.46 69.52 310,269 -0.76(-1.08%)
Jun 21, 2019 69.84 70.44 69.84 70.29 279,248 +0.57(+0.82%)
Jun 20, 2019 69.17 69.91 69.04 69.72 286,916 +1.56(+2.29%)
Jun 19, 2019 68.18 68.63 67.88 68.16 183,079 -0.13(-0.19%)
Jun 18, 2019 67.84 68.74 67.81 68.29 190,577 +0.99(+1.47%)
Jun 17, 2019 66.52 67.46 66.40 67.30 431,457 +0.59(+0.89%)
Jun 14, 2019 67.42 67.42 66.54 66.71 132,612 -0.54(-0.81%)
Jun 13, 2019 67.12 67.44 67.00 67.25 328,351 +0.85(+1.29%)
Jun 12, 2019 67.09 67.09 66.20 66.40 304,162 -1.10(-1.63%)
Jun 11, 2019 68.02 68.22 67.50 67.50 365,839 +0.11(+0.16%)
Jun 10, 2019 67.47 68.09 67.33 67.39 322,221 +0.14(+0.21%)
Jun 07, 2019 67.07 67.70 66.98 67.25 284,691 +0.27(+0.41%)
Jun 06, 2019 66.12 67.19 66.12 66.98 311,470 +1.07(+1.62%)
Jun 05, 2019 66.81 66.91 65.48 65.91 361,951 -0.92(-1.38%)
Jun 04, 2019 66.16 66.89 66.03 66.83 342,965 +1.18(+1.80%)
Jun 03, 2019 65.13 65.83 65.08 65.65 471,348 +0.90(+1.40%)
May 31, 2019 64.93 65.53 64.69 64.74 725,112 -1.10(-1.67%)
May 30, 2019 66.68 66.73 65.69 65.85 337,545 -0.86(-1.29%)
May 29, 2019 66.17 66.82 65.80 66.71 512,494 -0.36(-0.54%)
May 28, 2019 67.95 67.95 67.02 67.07 309,821 -0.73(-1.08%)
May 24, 2019 68.22 68.28 67.28 67.80 301,237 +0.12(+0.17%)
May 23, 2019 69.04 69.13 67.24 67.69 554,052 -2.35(-3.36%)
May 22, 2019 70.94 71.15 69.88 70.04 195,494 -1.36(-1.91%)
May 21, 2019 70.82 71.51 70.74 71.40 178,624 +0.83(+1.18%)
May 20, 2019 70.52 70.88 70.37 70.57 142,702 -0.04(-0.06%)
May 17, 2019 71.03 71.28 70.53 70.61 140,277 -0.85(-1.20%)
May 16, 2019 71.30 71.70 71.29 71.47 327,778 +0.45(+0.64%)
May 15, 2019 70.18 71.16 69.98 71.02 365,979 +0.41(+0.58%)
May 14, 2019 70.02 71.16 70.02 70.60 180,400 +0.96(+1.38%)
May 13, 2019 70.40 70.62 69.31 69.64 402,296 -1.36(-1.92%)
May 10, 2019 70.57 71.16 69.64 71.01 165,461 +0.41(+0.58%)
May 09, 2019 70.37 70.85 69.63 70.60 411,166 -0.07(-0.09%)
May 08, 2019 70.68 71.24 70.52 70.66 404,554 -0.06(-0.08%)
May 07, 2019 70.49 70.72 69.77 70.72 395,163 -0.48(-0.68%)
May 06, 2019 70.51 71.52 70.51 71.20 469,179 +0.07(+0.09%)
May 03, 2019 71.04 71.73 71.04 71.14 338,466 +0.63(+0.90%)
May 02, 2019 71.30 71.63 70.45 70.51 496,729 -1.22(-1.71%)
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.