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

Keysight Technologies Inc (NY: KEYS )

143.84 -3.64 (-2.47%)
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, 2019 86.50 87.10 86.02 87.03 1,331,404 +0.30(+0.35%)
Apr 29, 2019 86.28 86.84 85.24 86.73 1,745,873 +0.85(+0.99%)
Apr 26, 2019 87.23 87.49 84.07 85.88 4,195,700 -1.86(-2.12%)
Apr 25, 2019 92.02 92.08 87.03 87.74 2,614,171 -5.05(-5.44%)
Apr 24, 2019 92.37 93.77 92.15 92.79 1,482,429 +0.52(+0.56%)
Apr 23, 2019 90.85 92.84 90.84 92.27 1,864,351 +1.68(+1.85%)
Apr 22, 2019 90.00 91.25 89.60 90.59 1,220,684 +0.75(+0.83%)
Apr 18, 2019 88.49 89.85 88.07 89.84 1,339,500 +1.54(+1.74%)
Apr 17, 2019 91.00 91.47 88.16 88.30 2,263,367 -2.22(-2.45%)
Apr 16, 2019 92.00 92.13 90.38 90.52 1,360,087 -1.18(-1.29%)
Apr 15, 2019 92.00 92.99 91.11 91.70 1,305,796 -0.14(-0.15%)
Apr 12, 2019 91.78 92.00 90.87 91.84 1,184,300 +0.47(+0.51%)
Apr 11, 2019 90.84 91.42 90.30 91.37 1,462,674 +0.75(+0.83%)
Apr 10, 2019 90.12 90.89 89.93 90.62 1,048,570 +0.50(+0.55%)
Apr 09, 2019 89.44 90.93 89.34 90.12 1,296,221 +0.27(+0.30%)
Apr 08, 2019 89.19 89.90 88.52 89.85 1,182,906 +0.41(+0.46%)
Apr 05, 2019 89.37 89.92 89.10 89.44 1,045,800 +0.47(+0.53%)
Apr 04, 2019 90.00 90.34 88.11 88.97 1,277,323 -1.02(-1.13%)
Apr 03, 2019 89.68 90.35 88.95 89.99 1,192,540 +0.70(+0.78%)
Apr 02, 2019 89.27 89.60 88.39 89.29 1,471,524 +0.15(+0.17%)
Apr 01, 2019 88.00 89.56 87.97 89.14 1,404,964 +1.94(+2.22%)
Mar 29, 2019 87.00 87.57 86.60 87.20 1,208,400 +0.69(+0.80%)
Mar 28, 2019 85.62 87.12 85.37 86.51 1,462,371 +1.19(+1.39%)
Mar 27, 2019 85.63 86.19 84.33 85.32 1,103,820 -0.04(-0.05%)
Mar 26, 2019 85.50 86.21 84.57 85.36 1,221,159 +0.58(+0.68%)
Mar 25, 2019 84.75 85.02 83.79 84.78 1,306,313 +0.02(+0.02%)
Mar 22, 2019 87.08 88.09 84.68 84.76 1,596,600 -2.77(-3.16%)
Mar 21, 2019 86.25 88.00 86.00 87.53 993,853 +1.17(+1.35%)
Mar 20, 2019 86.40 87.20 85.60 86.36 1,054,423 +0.07(+0.08%)
Mar 19, 2019 86.22 86.75 85.71 86.29 1,924,794 +0.55(+0.64%)
Mar 18, 2019 85.99 86.55 85.27 85.74 2,442,562 -0.24(-0.28%)
Mar 15, 2019 85.36 86.51 85.06 85.98 3,138,800 +0.65(+0.76%)
Mar 14, 2019 84.41 85.50 84.00 85.33 2,090,581 +1.12(+1.33%)
Mar 13, 2019 85.21 85.71 84.17 84.21 3,057,788 -0.68(-0.80%)
Mar 12, 2019 85.04 85.37 84.26 84.89 1,307,185 -0.11(-0.13%)
Mar 11, 2019 84.30 85.11 84.18 85.00 1,257,050 +1.01(+1.20%)
Mar 08, 2019 83.67 84.20 83.15 83.99 957,300 -0.59(-0.70%)
Mar 07, 2019 85.00 85.25 84.00 84.58 1,557,040 -0.67(-0.79%)
Mar 06, 2019 85.35 85.49 84.51 85.25 1,967,900 -0.01(-0.01%)
Mar 05, 2019 85.50 85.50 84.53 85.26 1,350,700 +0.03(+0.04%)
Mar 04, 2019 86.15 86.59 84.29 85.23 1,849,980 -0.67(-0.78%)
Mar 01, 2019 85.00 85.99 84.71 85.90 1,679,300 +1.49(+1.77%)
Feb 28, 2019 84.60 84.95 83.98 84.41 1,650,034 -0.41(-0.48%)
Feb 27, 2019 84.50 85.47 84.17 84.82 1,594,840 +0.18(+0.21%)
Feb 26, 2019 83.20 84.85 83.11 84.64 2,138,707 +1.56(+1.88%)
Feb 25, 2019 83.32 84.71 83.00 83.08 2,404,895 +0.62(+0.75%)
Feb 22, 2019 84.14 86.01 81.60 82.46 4,069,900 +0.71(+0.87%)
Feb 21, 2019 81.46 82.00 80.04 81.75 2,874,455 +0.67(+0.83%)
Feb 20, 2019 81.00 81.65 80.78 81.08 1,883,460 +0.42(+0.52%)
Feb 19, 2019 81.33 81.48 80.51 80.66 1,806,603 +0.28(+0.35%)
Feb 15, 2019 79.89 80.49 79.40 80.38 1,694,200 +1.36(+1.72%)
Feb 14, 2019 78.86 79.47 78.47 79.02 2,387,099 +0.12(+0.15%)
Feb 13, 2019 78.98 79.83 78.73 78.90 1,444,481 +0.58(+0.74%)
Feb 12, 2019 78.45 78.91 78.11 78.32 1,892,847 +0.31(+0.40%)
Feb 11, 2019 77.13 78.29 77.00 78.01 1,872,946 +1.15(+1.50%)
Feb 08, 2019 75.80 77.07 75.54 76.86 1,897,200 +0.56(+0.73%)
Feb 07, 2019 76.51 76.77 75.26 76.30 1,124,270 -0.75(-0.97%)
Feb 06, 2019 75.64 77.08 74.72 77.05 1,797,105 +1.41(+1.86%)
Feb 05, 2019 75.85 75.94 74.88 75.64 1,711,221 +0.25(+0.33%)
Feb 04, 2019 75.26 75.62 74.62 75.39 1,568,164 +0.21(+0.28%)
Feb 01, 2019 74.35 75.58 74.14 75.18 3,211,700 +1.16(+1.57%)
Jan 31, 2019 73.41 74.11 73.20 74.02 2,290,386 +0.72(+0.98%)
Jan 30, 2019 72.10 73.56 71.27 73.30 1,737,595 +1.65(+2.30%)
Jan 29, 2019 72.56 72.79 71.60 71.65 1,440,564 -0.64(-0.89%)
Jan 28, 2019 71.13 72.29 70.71 72.29 2,081,606 +1.22(+1.72%)
Jan 25, 2019 71.54 71.83 70.70 71.07 2,495,900 +0.42(+0.59%)
Jan 24, 2019 67.94 71.18 67.93 70.65 3,327,571 +3.03(+4.48%)
Jan 23, 2019 68.23 68.50 66.96 67.62 1,933,943 -0.18(-0.27%)
Jan 22, 2019 69.32 69.39 67.42 67.80 2,487,527 -1.78(-2.56%)
Jan 18, 2019 69.52 70.20 68.87 69.58 2,418,400 +0.36(+0.52%)
Jan 17, 2019 69.05 69.29 67.82 69.22 2,108,029 +0.17(+0.25%)
Jan 16, 2019 68.51 69.40 67.88 69.05 1,516,518 +0.54(+0.79%)
Jan 15, 2019 67.41 68.52 67.29 68.51 1,193,835 +1.20(+1.78%)
Jan 14, 2019 67.18 67.71 66.55 67.31 1,421,919 +0.07(+0.10%)
Jan 11, 2019 66.89 67.59 66.62 67.24 1,168,000 -0.02(-0.03%)
Jan 10, 2019 66.85 67.29 66.30 67.26 1,136,830 +0.19(+0.28%)
Jan 09, 2019 65.99 67.28 65.51 67.07 1,029,166 +1.42(+2.16%)
Jan 08, 2019 65.04 65.88 64.13 65.65 1,448,668 +1.16(+1.80%)
Jan 07, 2019 61.99 64.66 61.87 64.49 2,224,848 +2.54(+4.10%)
Jan 04, 2019 59.36 61.95 59.02 61.95 1,737,000 +3.63(+6.22%)
Jan 03, 2019 60.68 61.48 58.24 58.32 1,216,355 -3.10(-5.05%)
Jan 02, 2019 61.17 61.91 60.63 61.42 1,021,045 -0.66(-1.06%)
Dec 31, 2018 60.73 62.08 60.71 62.08 1,547,100 +1.95(+3.24%)
Dec 28, 2018 59.83 60.84 59.24 60.13 1,097,600 +0.68(+1.14%)
Dec 27, 2018 57.98 59.45 57.15 59.45 1,073,893 +0.75(+1.28%)
Dec 26, 2018 56.36 58.71 56.11 58.70 1,026,478 +2.66(+4.75%)
Dec 24, 2018 56.84 57.06 55.91 56.04 779,700 -1.09(-1.91%)
Dec 21, 2018 58.92 59.99 57.04 57.13 3,179,300 -1.44(-2.46%)
Dec 20, 2018 59.98 60.51 57.73 58.57 1,797,690 -1.50(-2.50%)
Dec 19, 2018 60.94 61.92 59.41 60.07 2,162,383 -0.65(-1.07%)
Dec 18, 2018 60.38 61.35 60.27 60.72 2,016,644 +0.82(+1.37%)
Dec 17, 2018 61.33 61.33 59.57 59.90 1,914,563 -1.59(-2.59%)
Dec 14, 2018 60.13 61.54 60.04 61.49 2,596,300 +0.87(+1.44%)
Dec 13, 2018 60.77 61.17 59.71 60.62 1,496,376 -0.05(-0.08%)
Dec 12, 2018 60.55 61.37 60.23 60.67 1,270,076 +1.14(+1.92%)
Dec 11, 2018 60.66 60.77 59.20 59.53 968,011 -0.08(-0.13%)
Dec 10, 2018 58.59 60.00 58.17 59.61 1,128,331 +0.93(+1.58%)
Dec 07, 2018 60.65 60.94 58.25 58.68 1,296,000 -2.03(-3.34%)
Dec 06, 2018 59.79 60.85 59.49 60.71 1,446,636 -0.27(-0.44%)
Dec 04, 2018 62.19 62.48 60.57 60.98 1,543,700 -1.43(-2.29%)
Dec 03, 2018 62.69 63.09 61.95 62.41 1,229,270 +0.59(+0.95%)
Nov 30, 2018 61.52 61.87 61.03 61.82 1,765,100 +0.30(+0.49%)
Nov 29, 2018 61.38 61.88 60.98 61.52 1,702,817 +0.02(+0.03%)
Nov 28, 2018 59.51 61.58 59.15 61.50 1,822,651 +2.10(+3.54%)
Nov 27, 2018 58.29 59.79 58.04 59.40 2,611,789 +0.87(+1.49%)
Nov 26, 2018 57.28 58.62 56.85 58.53 2,070,619 +1.95(+3.45%)
Nov 23, 2018 56.57 57.34 56.47 56.58 818,900 -0.75(-1.31%)
Nov 21, 2018 57.33 57.33 57.33 0 +2.98(+5.48%)
Nov 20, 2018 54.72 55.28 53.21 54.35 3,040,686 -1.22(-2.20%)
Nov 19, 2018 57.93 58.13 55.54 55.57 2,797,333 -2.42(-4.17%)
Nov 16, 2018 58.37 58.80 57.77 57.99 1,655,600 -0.74(-1.26%)
Nov 15, 2018 57.35 58.82 57.14 58.73 1,207,839 +1.27(+2.21%)
Nov 14, 2018 58.47 58.90 57.08 57.46 1,421,628 -0.39(-0.67%)
Nov 13, 2018 58.16 59.17 57.72 57.85 1,121,679 -0.30(-0.52%)
Nov 12, 2018 58.80 58.99 57.94 58.15 1,414,638 -1.04(-1.76%)
Nov 09, 2018 60.40 60.51 58.28 59.19 1,992,100 -1.62(-2.66%)
Nov 08, 2018 60.89 61.48 60.52 60.81 1,607,068 +0.14(+0.23%)
Nov 07, 2018 59.05 60.80 58.55 60.67 2,928,587 +1.97(+3.36%)
Nov 06, 2018 58.20 59.14 58.20 58.70 2,699,547 +0.36(+0.62%)
Nov 05, 2018 57.19 58.70 56.35 58.34 47,653,404 +1.16(+2.03%)
Nov 02, 2018 57.84 58.08 56.22 57.18 2,954,100 -0.38(-0.66%)
Nov 01, 2018 57.64 57.80 56.05 57.56 3,626,044 +0.48(+0.84%)
Oct 31, 2018 55.32 57.70 54.76 57.08 5,369,919 -0.05(-0.09%)
Oct 30, 2018 56.41 57.55 55.88 57.13 1,104,192 +0.62(+1.10%)
Oct 29, 2018 59.45 59.65 55.63 56.51 833,055 -2.02(-3.45%)
Oct 26, 2018 58.24 59.74 57.37 58.53 1,059,200 -0.85(-1.43%)
Oct 25, 2018 58.15 59.73 58.15 59.38 1,512,978 +0.89(+1.52%)
Oct 24, 2018 61.57 61.74 58.38 58.49 890,810 -3.12(-5.06%)
Oct 23, 2018 61.17 62.06 60.10 61.61 684,178 -0.33(-0.53%)
Oct 22, 2018 62.02 62.56 61.42 61.94 921,245 +0.16(+0.26%)
Oct 19, 2018 63.44 63.68 61.66 61.78 888,500 -1.29(-2.05%)
Oct 18, 2018 64.50 65.04 62.64 63.07 1,052,062 -0.16(-0.25%)
Oct 17, 2018 63.13 63.42 61.35 63.23 1,657,282 +0.15(+0.24%)
Oct 16, 2018 62.00 63.12 61.49 63.08 1,670,845 +1.61(+2.62%)
Oct 15, 2018 62.00 62.04 61.13 61.47 788,115 -0.55(-0.89%)
Oct 12, 2018 61.83 62.33 60.59 62.02 1,418,800 +1.58(+2.61%)
Oct 11, 2018 60.63 61.88 60.20 60.44 1,049,791 -0.95(-1.55%)
Oct 10, 2018 64.46 64.49 61.31 61.39 1,212,098 -3.07(-4.76%)
Oct 09, 2018 63.77 64.64 63.44 64.46 767,901 +0.49(+0.77%)
Oct 08, 2018 64.87 64.87 62.82 63.97 587,307 -1.23(-1.89%)
Oct 05, 2018 65.49 66.50 64.68 65.20 1,233,600 -0.29(-0.44%)
Oct 04, 2018 66.01 66.02 64.75 65.49 1,332,650 -0.62(-0.94%)
Oct 03, 2018 66.11 66.28 65.70 66.11 549,318 +0.32(+0.49%)
Oct 02, 2018 65.95 66.29 65.33 65.79 798,091 -0.32(-0.48%)
Oct 01, 2018 66.70 67.00 65.82 66.11 920,561 -0.17(-0.26%)
Sep 28, 2018 65.69 66.83 65.69 66.28 1,161,800 +0.63(+0.96%)
Sep 27, 2018 65.05 65.71 65.05 65.65 817,017 +0.70(+1.08%)
Sep 26, 2018 65.89 66.37 64.80 64.95 696,786 -0.56(-0.85%)
Sep 25, 2018 64.95 65.80 64.88 65.51 1,288,182 +0.60(+0.92%)
Sep 24, 2018 64.39 64.92 63.90 64.91 1,855,110 +0.28(+0.43%)
Sep 21, 2018 64.96 65.90 64.59 64.63 1,815,500 -0.23(-0.35%)
Sep 20, 2018 65.40 65.44 64.81 64.86 1,479,894 -0.07(-0.11%)
Sep 19, 2018 65.39 65.68 64.56 64.93 1,388,397 -0.27(-0.41%)
Sep 18, 2018 64.22 65.43 64.22 65.20 1,405,743 +1.06(+1.65%)
Sep 17, 2018 65.80 65.95 64.09 64.14 893,300 -1.66(-2.52%)
Sep 14, 2018 66.40 66.67 65.37 65.80 1,171,200 -0.60(-0.90%)
Sep 13, 2018 66.49 67.08 66.18 66.40 1,088,103 +0.27(+0.41%)
Sep 12, 2018 66.55 66.62 65.11 66.13 1,051,578 -0.37(-0.56%)
Sep 11, 2018 65.92 66.57 65.84 66.50 667,923 +0.41(+0.62%)
Sep 10, 2018 66.00 66.30 65.67 66.09 753,333 +0.44(+0.67%)
Sep 07, 2018 65.54 66.08 65.33 65.65 852,300 -0.09(-0.14%)
Sep 06, 2018 65.60 66.33 65.34 65.74 961,136 +0.19(+0.29%)
Sep 05, 2018 65.52 65.78 64.75 65.55 1,376,705 +0.07(+0.11%)
Sep 04, 2018 64.90 65.63 64.35 65.48 1,160,131 +0.59(+0.91%)
Aug 31, 2018 64.89 64.89 64.89 0 +0.57(+0.89%)
Aug 30, 2018 64.40 64.96 64.14 64.32 800,406 -0.13(-0.20%)
Aug 29, 2018 64.33 64.72 64.04 64.45 608,945 +0.34(+0.53%)
Aug 28, 2018 64.53 64.80 63.66 64.11 906,307 -0.41(-0.64%)
Aug 27, 2018 63.23 64.54 63.23 64.52 1,002,403 +1.63(+2.59%)
Aug 24, 2018 62.99 63.50 62.59 62.89 1,719,800 -0.08(-0.13%)
Aug 23, 2018 64.35 65.04 62.89 62.97 1,743,053 -1.20(-1.87%)
Aug 22, 2018 69.51 70.40 63.86 64.17 4,895,230 +3.73(+6.17%)
Aug 21, 2018 60.30 60.70 60.00 60.44 1,390,658 +0.25(+0.42%)
Aug 20, 2018 59.95 60.51 59.83 60.19 1,299,188 +0.37(+0.62%)
Aug 17, 2018 59.69 59.90 59.05 59.82 830,500 +0.18(+0.30%)
Aug 16, 2018 59.15 60.36 59.12 59.64 1,152,695 +0.71(+1.20%)
Aug 15, 2018 60.24 60.44 58.89 58.93 1,462,211 -1.56(-2.58%)
Aug 14, 2018 60.00 61.07 59.45 60.49 1,262,017 +0.70(+1.17%)
Aug 13, 2018 59.90 60.64 59.70 59.79 999,744 -0.14(-0.23%)
Aug 10, 2018 60.00 60.22 59.66 59.93 546,900 -0.32(-0.53%)
Aug 09, 2018 60.45 61.20 60.15 60.25 884,752 -0.21(-0.35%)
Aug 08, 2018 60.53 60.57 59.88 60.46 495,256 +0.07(+0.12%)
Aug 07, 2018 60.17 60.58 60.15 60.39 591,742 +0.26(+0.43%)
Aug 06, 2018 59.43 60.34 59.43 60.13 685,350 +0.82(+1.38%)
Aug 03, 2018 59.66 59.83 58.72 59.31 664,600 -0.38(-0.64%)
Aug 02, 2018 58.40 59.90 58.24 59.69 624,812 +0.95(+1.62%)
Aug 01, 2018 58.00 58.87 58.00 58.74 657,846 +0.74(+1.28%)
Jul 31, 2018 57.73 58.66 57.01 58.00 830,005 +0.54(+0.94%)
Jul 30, 2018 59.12 59.47 57.38 57.46 846,844 -1.70(-2.87%)
Jul 27, 2018 60.56 60.87 58.95 59.16 580,800 -1.25(-2.07%)
Jul 26, 2018 59.63 60.49 59.57 60.41 898,530 +0.78(+1.31%)
Jul 25, 2018 59.21 59.93 59.17 59.63 966,752 +0.47(+0.79%)
Jul 24, 2018 60.15 60.39 58.78 59.16 525,948 -0.45(-0.75%)
Jul 23, 2018 60.40 60.40 59.42 59.61 768,769 -0.98(-1.62%)
Jul 20, 2018 61.02 61.17 60.45 60.59 424,958 -0.33(-0.54%)
Jul 19, 2018 60.80 61.18 60.65 60.92 679,876 +0.21(+0.35%)
Jul 18, 2018 60.54 61.25 60.14 60.71 454,628 +0.41(+0.68%)
Jul 17, 2018 59.58 60.47 59.21 60.30 290,741 +0.68(+1.14%)
Jul 16, 2018 60.00 60.16 59.44 59.62 446,480 -0.35(-0.58%)
Jul 13, 2018 60.17 60.51 59.77 59.97 489,172 -0.11(-0.18%)
Jul 12, 2018 59.95 60.31 59.83 60.08 792,030 +0.34(+0.57%)
Jul 11, 2018 60.19 60.19 59.64 59.74 1,123,208 -0.68(-1.13%)
Jul 10, 2018 60.39 60.82 60.19 60.42 606,687 +0.28(+0.47%)
Jul 09, 2018 60.00 60.36 59.73 60.14 981,977 +0.31(+0.52%)
Jul 06, 2018 59.50 60.02 59.48 59.83 685,992 +0.33(+0.55%)
Jul 05, 2018 59.64 59.68 58.93 59.50 774,099 +0.05(+0.08%)
Jul 03, 2018 59.45 59.45 59.45 0 -0.23(-0.39%)
Jul 02, 2018 58.55 59.78 58.51 59.68 648,126 +0.65(+1.10%)
Jun 29, 2018 59.20 59.85 59.01 59.03 868,953 -0.04(-0.07%)
Jun 28, 2018 58.29 59.24 58.17 59.07 762,059 +0.52(+0.89%)
Jun 27, 2018 59.55 59.73 58.53 58.55 682,313 -0.81(-1.36%)
Jun 26, 2018 58.87 59.89 58.87 59.36 1,013,779 +0.62(+1.06%)
Jun 25, 2018 59.80 59.81 58.34 58.74 962,517 -1.36(-2.26%)
Jun 22, 2018 60.65 60.65 60.08 60.10 1,384,042 -0.43(-0.71%)
Jun 21, 2018 60.79 60.97 60.27 60.53 892,578 -0.45(-0.74%)
Jun 20, 2018 61.57 61.79 60.84 60.98 800,234 -0.26(-0.42%)
Jun 19, 2018 61.20 61.36 60.18 61.24 1,179,657 -0.26(-0.42%)
Jun 18, 2018 60.62 61.51 60.21 61.50 779,471 +0.27(+0.44%)
Jun 15, 2018 61.31 60.76 61.23 2,147,602 +0.01(+0.02%)
Jun 14, 2018 61.54 61.74 61.02 61.22 1,275,345 -0.18(-0.29%)
Jun 13, 2018 61.61 62.21 61.19 61.40 1,956,509 -0.20(-0.32%)
Jun 12, 2018 61.69 61.86 61.32 61.60 714,411 -0.09(-0.15%)
Jun 11, 2018 60.98 61.80 60.84 61.69 646,565 +0.70(+1.15%)
Jun 08, 2018 60.24 61.11 60.10 60.99 981,830 +0.59(+0.98%)
Jun 07, 2018 61.98 62.04 60.07 60.40 1,465,993 -1.52(-2.45%)
Jun 06, 2018 61.38 61.92 1,561,673 +0.56(+0.91%)
Jun 05, 2018 61.26 61.79 61.11 61.36 1,148,562 +0.25(+0.41%)
Jun 04, 2018 59.99 61.11 59.66 61.11 2,463,009 +1.30(+2.17%)
Jun 01, 2018 59.42 59.82 58.51 59.81 3,214,233 +1.07(+1.82%)
May 31, 2018 59.14 62.41 56.51 58.74 14,763,845 +5.75(+10.85%)
May 30, 2018 53.36 53.72 52.96 52.99 2,802,614 -0.04(-0.08%)
May 29, 2018 53.01 53.75 52.67 53.03 1,315,654 -0.27(-0.51%)
May 25, 2018 53.30 53.30 53.30 0 -0.14(-0.26%)
May 24, 2018 53.61 53.95 53.14 53.44 1,201,110 -0.15(-0.28%)
May 23, 2018 53.53 53.74 53.23 53.59 1,114,045 -0.24(-0.45%)
May 22, 2018 54.20 54.38 53.78 53.83 710,593 -0.17(-0.31%)
May 21, 2018 54.10 54.51 53.77 54.00 891,367 +0.17(+0.32%)
May 18, 2018 53.85 54.45 53.75 53.83 930,040 +0.07(+0.13%)
May 17, 2018 53.51 53.91 53.43 53.76 979,549 +0.23(+0.43%)
May 16, 2018 53.51 53.98 53.38 53.53 1,066,296 +0.08(+0.15%)
May 15, 2018 52.98 53.81 52.55 53.45 1,730,910 +0.04(+0.07%)
May 14, 2018 53.84 54.24 53.28 53.41 1,428,548 -0.23(-0.43%)
May 11, 2018 53.10 53.79 52.91 53.64 1,800,550 +0.55(+1.04%)
May 10, 2018 53.31 53.73 53.08 53.09 890,766 -0.06(-0.11%)
May 09, 2018 52.86 53.25 52.59 53.15 754,695 +0.42(+0.80%)
May 08, 2018 52.24 52.96 52.24 52.73 764,645 +0.49(+0.94%)
May 07, 2018 52.51 52.75 52.22 52.24 790,361 -0.19(-0.36%)
May 04, 2018 51.60 52.59 51.23 52.43 1,048,266 +0.80(+1.55%)
May 03, 2018 51.08 51.75 50.59 51.63 1,155,447 +0.42(+0.82%)
May 02, 2018 51.47 51.72 51.03 51.21 1,733,991 -0.14(-0.27%)
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.