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

Ares Acquisition Corp Cl A (NY: AAC )

10.79 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 6, 2023 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 29, 2022 9.840 9.860 9.820 9.820 148,345 -0.03(-0.25%)
Apr 28, 2022 9.840 9.855 9.840 9.845 884 +0.01(+0.05%)
Apr 27, 2022 9.850 9.850 9.840 9.840 874,034 +0.00(+0.00%)
Apr 26, 2022 9.860 9.860 9.840 9.840 109,683 -0.01(-0.10%)
Apr 25, 2022 9.840 9.850 9.830 9.850 117,403 +0.02(+0.20%)
Apr 22, 2022 9.830 9.850 9.830 9.830 63,960 -0.01(-0.10%)
Apr 21, 2022 9.840 9.850 9.840 9.840 90,388 -0.01(-0.10%)
Apr 20, 2022 9.830 9.850 9.830 9.850 404,275 +0.01(+0.10%)
Apr 19, 2022 9.830 9.840 9.825 9.840 11,147 +0.02(+0.20%)
Apr 18, 2022 9.840 9.845 9.820 9.820 60,905 +0.00(+0.00%)
Apr 14, 2022 9.870 9.870 9.820 9.820 14,552 -0.02(-0.15%)
Apr 13, 2022 9.870 9.870 9.820 9.835 18,188 +0.03(+0.25%)
Apr 12, 2022 9.870 9.870 9.810 9.810 18,325 -0.01(-0.10%)
Apr 11, 2022 9.830 9.830 9.810 9.820 9,571 -0.01(-0.10%)
Apr 08, 2022 9.800 9.830 9.800 9.830 186,747 +0.02(+0.20%)
Apr 07, 2022 9.820 9.822 9.810 9.810 42,526 -0.01(-0.10%)
Apr 06, 2022 9.840 9.850 9.800 9.820 2,039,002 +0.00(+0.00%)
Apr 05, 2022 9.790 9.850 9.790 9.820 578,014 +0.01(+0.10%)
Apr 04, 2022 9.850 9.850 9.800 9.810 18,890 +0.01(+0.10%)
Apr 01, 2022 9.820 9.820 9.790 9.800 250,450 -0.01(-0.10%)
Mar 31, 2022 9.760 9.810 9.760 9.810 71,528 +0.01(+0.10%)
Mar 30, 2022 9.770 9.805 9.770 9.800 315,094 +0.02(+0.20%)
Mar 29, 2022 9.790 9.790 9.770 9.780 200,607 +0.00(+0.00%)
Mar 28, 2022 9.780 9.785 9.770 9.780 13,209 +0.00(+0.00%)
Mar 25, 2022 9.780 9.780 9.780 9.780 3,176 -0.01(-0.10%)
Mar 24, 2022 9.790 9.800 9.765 9.790 526,327 +0.01(+0.10%)
Mar 23, 2022 9.760 9.780 9.760 9.780 2,017,339 +0.01(+0.10%)
Mar 22, 2022 9.760 9.820 9.755 9.770 558,167 +0.01(+0.10%)
Mar 21, 2022 9.770 9.770 9.750 9.760 263,038 -0.01(-0.10%)
Mar 18, 2022 9.750 9.775 9.750 9.770 37,062 +0.01(+0.10%)
Mar 17, 2022 9.750 9.765 9.750 9.760 31,136 -0.01(-0.10%)
Mar 16, 2022 9.760 9.770 9.760 9.770 199,632 +0.01(+0.10%)
Mar 15, 2022 9.760 9.770 9.750 9.760 529,367 +0.01(+0.10%)
Mar 14, 2022 9.760 9.775 9.750 9.750 1,779,914 +0.00(+0.00%)
Mar 11, 2022 9.750 9.760 9.750 9.750 34,090 +0.00(+0.00%)
Mar 10, 2022 9.740 9.760 9.740 9.750 170,474 +0.00(+0.00%)
Mar 09, 2022 9.760 9.760 9.750 9.750 111,334 +0.00(+0.00%)
Mar 08, 2022 9.750 9.760 9.750 9.750 100,215 -0.01(-0.10%)
Mar 07, 2022 9.760 9.770 9.760 9.760 670,721 -0.01(-0.10%)
Mar 04, 2022 9.760 9.770 9.750 9.770 74,080 +0.01(+0.10%)
Mar 03, 2022 9.760 9.770 9.750 9.760 165,755 +0.01(+0.10%)
Mar 02, 2022 9.750 9.755 9.750 9.750 710 +0.00(+0.00%)
Mar 01, 2022 9.760 9.760 9.750 9.750 233,459 +0.00(+0.00%)
Feb 28, 2022 9.750 9.760 9.750 9.750 87,021 -0.01(-0.10%)
Feb 25, 2022 9.750 9.760 9.730 9.760 99,883 +0.01(+0.10%)
Feb 24, 2022 9.730 9.760 9.730 9.750 60,132 +0.01(+0.10%)
Feb 23, 2022 9.740 9.750 9.725 9.740 364,891 +0.00(+0.00%)
Feb 22, 2022 9.740 9.746 9.730 9.740 27,055 -0.00(-0.05%)
Feb 18, 2022 9.745 0 -0.01(-0.05%)
Feb 17, 2022 9.730 9.760 9.730 9.750 2,778,016 +0.01(+0.10%)
Feb 16, 2022 9.770 9.770 9.740 9.740 89,779 -0.01(-0.10%)
Feb 15, 2022 9.740 9.760 9.740 9.750 88,047 +0.01(+0.10%)
Feb 14, 2022 9.700 9.760 9.700 9.740 18,608 -0.02(-0.15%)
Feb 11, 2022 9.750 9.760 9.730 9.755 129,164 +0.01(+0.05%)
Feb 10, 2022 9.740 9.770 9.740 9.750 48,473 +0.00(+0.00%)
Feb 09, 2022 9.760 9.760 9.730 9.750 39,682 -0.01(-0.10%)
Feb 08, 2022 9.750 9.760 9.740 9.760 17,505 +0.00(+0.00%)
Feb 07, 2022 9.750 9.760 9.740 9.760 41,363 +0.01(+0.10%)
Feb 04, 2022 9.770 9.770 9.723 9.750 49,771 -0.01(-0.10%)
Feb 03, 2022 9.760 9.770 9.740 9.760 36,936 -0.01(-0.10%)
Feb 02, 2022 9.730 9.763 9.730 9.770 92,203 +0.03(+0.31%)
Feb 01, 2022 9.710 9.750 9.710 9.740 49,625 +0.02(+0.21%)
Jan 31, 2022 9.710 9.730 9.720 34,893 +0.00(+0.00%)
Jan 28, 2022 9.700 9.720 9.700 9.720 30,413 +0.01(+0.05%)
Jan 27, 2022 9.720 9.720 9.700 9.715 2,597,988 +0.00(+0.05%)
Jan 26, 2022 9.710 9.730 9.710 9.710 155,088 -0.01(-0.10%)
Jan 25, 2022 9.700 9.730 9.700 9.720 771,480 +0.02(+0.21%)
Jan 24, 2022 9.720 9.740 9.700 9.700 143,194 -0.04(-0.41%)
Jan 21, 2022 9.740 9.740 9.720 9.740 1,164,821 +0.00(+0.00%)
Jan 20, 2022 9.730 9.750 9.730 9.740 113,445 +0.00(+0.00%)
Jan 19, 2022 9.730 9.740 9.730 9.740 232,058 +0.01(+0.10%)
Jan 18, 2022 9.730 9.750 9.730 9.730 215,143 -0.01(-0.10%)
Jan 14, 2022 9.740 0 -0.02(-0.20%)
Jan 13, 2022 9.780 9.780 9.760 9.760 33,525 +0.00(+0.00%)
Jan 12, 2022 9.760 9.770 9.760 9.760 9,311 -0.01(-0.10%)
Jan 11, 2022 9.760 9.770 9.750 9.770 9,403 +0.00(+0.00%)
Jan 10, 2022 9.790 9.790 9.750 9.770 16,220 +0.00(+0.00%)
Jan 07, 2022 9.750 9.780 9.750 9.770 216,378 +0.01(+0.10%)
Jan 06, 2022 9.790 9.790 9.750 9.760 38,331 -0.03(-0.31%)
Jan 05, 2022 9.750 9.790 9.750 9.790 97,970 +0.01(+0.10%)
Jan 04, 2022 9.770 9.780 9.745 9.780 1,523,384 +0.02(+0.20%)
Jan 03, 2022 9.750 9.770 9.750 9.760 205,721 +0.02(+0.21%)
Dec 31, 2021 9.740 9.750 9.730 9.740 61,513 +0.00(+0.00%)
Dec 30, 2021 9.740 9.750 9.730 9.740 60,427 +0.00(+0.00%)
Dec 29, 2021 9.740 9.760 9.740 9.740 37,127 +0.00(+0.00%)
Dec 28, 2021 9.740 9.750 9.740 9.740 8,352 +0.00(+0.00%)
Dec 27, 2021 9.770 9.770 9.740 9.740 8,407 -0.01(-0.10%)
Dec 23, 2021 9.750 9.770 9.740 9.750 40,324 +0.00(+0.00%)
Dec 22, 2021 9.760 9.760 9.750 9.750 11,778 -0.01(-0.10%)
Dec 21, 2021 9.750 9.780 9.750 9.760 41,827 +0.00(+0.00%)
Dec 20, 2021 9.750 9.770 9.750 9.760 215,512 -0.02(-0.20%)
Dec 17, 2021 9.760 9.780 9.760 9.780 54,124 +0.01(+0.10%)
Dec 16, 2021 9.790 9.790 9.765 9.770 150,201 -0.01(-0.10%)
Dec 15, 2021 9.790 9.790 9.770 9.780 57,096 -0.01(-0.10%)
Dec 14, 2021 9.800 9.800 9.780 9.790 2,102,734 -0.01(-0.10%)
Dec 13, 2021 9.790 9.800 9.780 9.800 800,299 +0.01(+0.10%)
Dec 10, 2021 9.790 9.800 9.780 9.790 10,091 +0.01(+0.10%)
Dec 09, 2021 9.820 9.820 9.780 9.780 39,384 -0.03(-0.31%)
Dec 08, 2021 9.790 9.810 9.790 9.810 33,160 +0.02(+0.20%)
Dec 07, 2021 9.790 9.810 9.782 9.790 81,564 +0.00(+0.00%)
Dec 06, 2021 9.790 9.800 9.790 9.790 22,004 +0.00(+0.00%)
Dec 03, 2021 9.780 9.800 9.780 9.790 74,231 +0.01(+0.10%)
Dec 02, 2021 9.800 9.800 9.770 9.780 19,806 +0.00(+0.00%)
Dec 01, 2021 9.780 9.790 9.750 9.780 467,477 -0.01(-0.10%)
Nov 30, 2021 9.780 9.800 9.780 9.790 102,903 +0.01(+0.10%)
Nov 29, 2021 9.800 9.820 9.780 9.780 286,264 -0.02(-0.20%)
Nov 26, 2021 9.790 9.820 9.780 9.800 278,790 -0.02(-0.18%)
Nov 24, 2021 9.840 9.840 9.810 9.818 188,898 -0.01(-0.13%)
Nov 23, 2021 9.840 9.840 9.790 9.830 386,280 -0.02(-0.20%)
Nov 22, 2021 9.820 9.850 9.810 9.850 259,365 +0.03(+0.31%)
Nov 19, 2021 9.840 9.840 9.790 9.820 993,421 +0.00(+0.00%)
Nov 18, 2021 9.820 9.830 9.810 9.820 528,638 +0.01(+0.05%)
Nov 17, 2021 9.820 9.840 9.800 9.815 94,094 -0.02(-0.15%)
Nov 16, 2021 9.840 9.850 9.810 9.830 227,252 -0.01(-0.10%)
Nov 15, 2021 9.850 9.850 9.820 9.840 103,617 -0.01(-0.10%)
Nov 12, 2021 9.850 9.850 9.810 9.850 464,622 +0.01(+0.10%)
Nov 11, 2021 9.850 9.850 9.820 9.840 614,568 -0.01(-0.10%)
Nov 10, 2021 9.810 9.850 431,932 +0.04(+0.41%)
Nov 09, 2021 9.820 9.830 9.780 9.810 663,708 +0.00(+0.00%)
Nov 08, 2021 9.820 9.820 9.800 9.810 210,897 -0.01(-0.10%)
Nov 05, 2021 9.830 9.830 9.790 9.820 63,777 +0.01(+0.10%)
Nov 04, 2021 9.820 9.820 9.800 9.810 30,710 +0.00(+0.00%)
Nov 03, 2021 9.820 9.830 9.790 9.810 436,251 -0.02(-0.20%)
Nov 02, 2021 9.840 9.840 9.810 9.830 62,726 +0.00(+0.00%)
Nov 01, 2021 9.840 9.840 9.800 9.830 618,974 -0.01(-0.10%)
Oct 29, 2021 9.830 9.840 9.810 9.840 138,907 +0.02(+0.20%)
Oct 28, 2021 9.850 9.850 9.790 9.820 52,630 -0.01(-0.10%)
Oct 27, 2021 9.830 9.830 9.780 9.830 160,158 -0.01(-0.10%)
Oct 26, 2021 9.850 9.840 260,641 +0.00(+0.00%)
Oct 25, 2021 9.840 9.850 9.820 9.840 869,599 +0.01(+0.10%)
Oct 22, 2021 9.840 9.840 9.810 9.830 322,608 +0.00(+0.00%)
Oct 21, 2021 9.810 9.840 9.810 9.830 512,179 +0.07(+0.72%)
Oct 20, 2021 9.770 9.770 9.750 9.760 53,875 +0.00(+0.00%)
Oct 19, 2021 9.750 9.780 9.750 9.760 50,015 +0.00(+0.00%)
Oct 18, 2021 9.760 9.770 9.750 9.760 80,725 +0.02(+0.21%)
Oct 15, 2021 9.760 9.780 9.740 9.740 98,896 -0.02(-0.20%)
Oct 14, 2021 9.770 9.770 9.740 9.760 89,792 +0.00(+0.00%)
Oct 13, 2021 9.760 9.770 9.750 9.760 623,729 -0.01(-0.10%)
Oct 12, 2021 9.780 9.780 9.760 9.770 320,598 -0.01(-0.10%)
Oct 11, 2021 9.770 9.780 9.750 9.780 9,485 +0.01(+0.10%)
Oct 08, 2021 9.760 9.780 9.750 9.770 185,253 +0.01(+0.10%)
Oct 07, 2021 9.770 9.780 9.750 9.760 7,225 -0.01(-0.10%)
Oct 06, 2021 9.770 9.770 9.750 9.770 96,955 +0.00(+0.00%)
Oct 05, 2021 9.760 9.780 9.750 9.770 298,310 +0.00(+0.00%)
Oct 04, 2021 9.770 9.770 9.750 9.770 1,407,360 +0.01(+0.10%)
Oct 01, 2021 9.740 9.770 9.740 9.760 14,465 +0.02(+0.21%)
Sep 30, 2021 9.740 9.760 9.740 9.740 52,942 +0.00(+0.00%)
Sep 29, 2021 9.770 9.770 9.720 9.740 110,763 -0.01(-0.10%)
Sep 28, 2021 9.750 9.760 9.710 9.750 639,390 -0.01(-0.10%)
Sep 27, 2021 9.730 9.760 9.730 9.760 22,839 +0.01(+0.10%)
Sep 24, 2021 9.740 9.750 9.730 9.750 38,502 +0.00(+0.00%)
Sep 23, 2021 9.770 9.770 9.739 9.750 4,831 -0.01(-0.10%)
Sep 22, 2021 9.710 9.760 9.710 9.760 234,238 +0.02(+0.21%)
Sep 21, 2021 9.720 9.760 9.720 9.740 124,631 +0.01(+0.10%)
Sep 20, 2021 9.720 9.740 9.700 9.730 366,388 -0.01(-0.10%)
Sep 17, 2021 9.740 9.760 9.720 9.740 226,758 -0.01(-0.10%)
Sep 16, 2021 9.750 9.760 9.730 9.750 48,946 -0.01(-0.10%)
Sep 15, 2021 9.770 9.770 9.750 9.760 12,472 -0.01(-0.10%)
Sep 14, 2021 9.780 9.780 9.750 9.770 1,644,706 -0.01(-0.10%)
Sep 13, 2021 9.760 9.790 9.720 9.780 563,121 +0.02(+0.20%)
Sep 10, 2021 9.730 9.790 9.720 9.760 2,826,389 +0.02(+0.21%)
Sep 09, 2021 9.710 9.740 9.710 9.740 192,508 +0.03(+0.31%)
Sep 08, 2021 9.700 9.720 9.700 9.710 1,375,282 -0.01(-0.10%)
Sep 07, 2021 9.720 9.730 9.710 9.720 994,416 +0.00(+0.00%)
Sep 03, 2021 9.710 9.730 9.710 9.720 132,600 +0.02(+0.21%)
Sep 02, 2021 9.700 9.720 9.700 9.700 86,377 +0.00(+0.00%)
Sep 01, 2021 9.710 9.710 9.690 9.700 1,120,095 -0.01(-0.10%)
Aug 31, 2021 9.680 9.710 9.670 9.710 433,242 +0.03(+0.31%)
Aug 30, 2021 9.680 9.700 9.660 9.680 1,083,907 -0.02(-0.21%)
Aug 27, 2021 9.700 9.700 9.660 9.700 243,730 +0.02(+0.21%)
Aug 26, 2021 9.700 9.700 9.670 9.680 59,601 -0.01(-0.10%)
Aug 25, 2021 9.670 9.690 9.660 9.690 152,197 +0.02(+0.21%)
Aug 24, 2021 9.690 9.690 9.670 9.670 10,029 -0.02(-0.21%)
Aug 23, 2021 9.670 9.700 9.660 9.690 190,478 +0.02(+0.21%)
Aug 20, 2021 9.690 9.690 9.660 9.670 57,526 +0.00(+0.00%)
Aug 19, 2021 9.670 9.710 9.660 9.670 68,008 -0.04(-0.41%)
Aug 18, 2021 9.720 9.720 9.700 9.710 38,914 -0.01(-0.10%)
Aug 17, 2021 9.720 9.720 9.680 9.720 147,149 +0.00(+0.00%)
Aug 16, 2021 9.720 9.730 9.690 9.720 170,701 +0.01(+0.10%)
Aug 13, 2021 9.740 9.740 9.680 9.710 31,452 +0.02(+0.21%)
Aug 12, 2021 9.700 9.740 9.680 9.690 61,155 -0.02(-0.21%)
Aug 11, 2021 9.680 9.720 9.680 9.710 29,391 +0.01(+0.10%)
Aug 10, 2021 9.790 9.790 9.690 9.700 28,694 -0.02(-0.21%)
Aug 09, 2021 9.740 9.770 9.700 9.720 32,434 -0.05(-0.51%)
Aug 06, 2021 9.700 9.780 9.680 9.770 96,954 +0.06(+0.62%)
Aug 05, 2021 9.740 9.750 9.690 9.710 47,960 -0.01(-0.10%)
Aug 04, 2021 9.740 9.760 9.700 9.720 164,039 -0.02(-0.21%)
Aug 03, 2021 9.750 9.760 9.725 9.740 58,140 -0.01(-0.10%)
Aug 02, 2021 9.780 9.780 9.750 9.750 11,895 -0.03(-0.31%)
Jul 30, 2021 9.750 9.780 9.750 9.780 21,491 +0.03(+0.31%)
Jul 29, 2021 9.770 9.780 9.739 9.750 65,638 +0.00(+0.00%)
Jul 28, 2021 9.760 9.760 9.745 9.750 6,144 +0.00(+0.00%)
Jul 27, 2021 9.740 9.760 9.739 9.750 19,772 +0.00(+0.00%)
Jul 26, 2021 9.770 9.770 9.730 9.750 319,953 -0.01(-0.10%)
Jul 23, 2021 9.790 9.790 9.740 9.760 18,480 +0.00(+0.00%)
Jul 22, 2021 9.790 9.790 9.740 9.760 9,535 +0.00(+0.00%)
Jul 21, 2021 9.752 9.770 9.740 9.760 18,098 +0.01(+0.10%)
Jul 20, 2021 9.772 9.772 9.750 9.750 2,916 -0.02(-0.20%)
Jul 19, 2021 9.740 9.770 9.730 9.770 291,035 +0.01(+0.10%)
Jul 16, 2021 9.740 9.790 9.740 9.760 7,327 -0.01(-0.10%)
Jul 15, 2021 9.790 9.790 9.750 9.770 74,790 +0.01(+0.10%)
Jul 14, 2021 9.820 9.820 9.760 9.760 12,173 -0.05(-0.51%)
Jul 13, 2021 9.840 9.840 9.790 9.810 284,083 +0.01(+0.10%)
Jul 12, 2021 9.840 9.840 9.800 9.800 111,372 +0.00(+0.00%)
Jul 09, 2021 9.770 9.819 9.770 9.800 134,913 +0.03(+0.31%)
Jul 08, 2021 9.740 9.790 9.740 9.770 76,441 +0.02(+0.21%)
Jul 07, 2021 9.730 9.750 9.730 9.750 39,708 +0.00(+0.00%)
Jul 06, 2021 9.730 9.760 9.730 9.750 46,970 +0.00(+0.00%)
Jul 02, 2021 9.760 9.760 9.740 9.750 72,811 +0.00(+0.00%)
Jul 01, 2021 9.750 9.770 9.750 9.750 65,736 +0.00(+0.00%)
Jun 30, 2021 9.760 9.790 9.750 9.750 19,787 -0.02(-0.20%)
Jun 29, 2021 9.740 9.810 9.720 9.770 64,326 -0.03(-0.31%)
Jun 28, 2021 9.840 9.860 9.740 9.800 763,413 -0.07(-0.71%)
Jun 25, 2021 9.800 9.870 9.790 9.870 1,885,999 +0.08(+0.82%)
Jun 24, 2021 9.760 9.790 9.760 9.790 171,960 +0.02(+0.20%)
Jun 23, 2021 9.780 9.790 9.760 9.770 375,882 +0.01(+0.10%)
Jun 22, 2021 9.750 9.790 9.750 9.760 38,595 +0.00(+0.00%)
Jun 21, 2021 9.790 9.790 9.760 9.760 10,720 +0.01(+0.10%)
Jun 18, 2021 9.770 9.770 9.750 9.750 25,931 -0.01(-0.10%)
Jun 17, 2021 9.760 9.770 9.750 9.760 18,156 +0.00(+0.00%)
Jun 16, 2021 9.780 9.800 9.760 9.760 116,703 -0.04(-0.41%)
Jun 15, 2021 9.790 9.820 9.780 9.800 53,269 +0.01(+0.10%)
Jun 14, 2021 9.810 9.810 9.778 9.790 49,574 -0.01(-0.10%)
Jun 11, 2021 9.800 9.820 9.790 9.800 22,105 +0.01(+0.10%)
Jun 10, 2021 9.790 9.820 9.770 9.790 45,514 +0.01(+0.10%)
Jun 09, 2021 9.810 9.830 9.778 9.780 213,965 -0.03(-0.31%)
Jun 08, 2021 9.800 9.840 9.770 9.810 498,391 +0.03(+0.31%)
Jun 07, 2021 9.810 9.820 9.770 9.780 1,878,518 +0.01(+0.10%)
Jun 04, 2021 9.850 9.850 9.770 9.770 53,898 -0.08(-0.81%)
Jun 03, 2021 9.820 9.850 9.800 9.850 183,667 +0.06(+0.61%)
Jun 02, 2021 9.820 9.860 9.790 9.790 673,132 -0.03(-0.31%)
Jun 01, 2021 9.770 9.860 9.760 9.820 1,352,518 +0.05(+0.51%)
May 28, 2021 9.830 9.840 9.770 9.770 29,623 -0.08(-0.81%)
May 27, 2021 9.830 9.855 9.810 9.850 84,283 +0.03(+0.31%)
May 26, 2021 9.800 9.855 9.780 9.820 226,684 +0.01(+0.10%)
May 25, 2021 9.820 9.860 9.790 9.810 59,401 +0.01(+0.10%)
May 24, 2021 9.760 9.820 9.760 9.800 36,569 +0.02(+0.20%)
May 21, 2021 9.790 9.790 9.780 9.780 391,915 +0.01(+0.10%)
May 20, 2021 9.780 9.800 9.770 9.770 53,478 -0.02(-0.20%)
May 19, 2021 9.780 9.820 9.750 9.790 592,239 +0.02(+0.20%)
May 18, 2021 9.760 9.790 9.750 9.770 529,774 +0.01(+0.10%)
May 17, 2021 9.820 9.820 9.760 9.760 71,506 -0.06(-0.61%)
May 14, 2021 9.820 9.830 9.760 9.820 165,515 +0.03(+0.31%)
May 13, 2021 9.820 9.890 9.790 9.790 377,125 -0.09(-0.91%)
May 12, 2021 9.840 9.895 9.830 9.880 1,526,986 +0.04(+0.41%)
May 11, 2021 9.810 9.860 9.780 9.840 594,530 -0.02(-0.20%)
May 10, 2021 9.880 9.880 9.820 9.860 76,102 +0.04(+0.36%)
May 07, 2021 9.810 9.860 9.800 9.825 95,765 +0.01(+0.15%)
May 06, 2021 9.820 9.860 9.800 9.810 340,353 -0.02(-0.20%)
May 05, 2021 9.830 9.850 9.820 9.830 64,736 +0.00(+0.00%)
May 04, 2021 9.830 9.849 9.810 9.830 406,213 +0.02(+0.20%)
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.