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

Open Bank (NQ: OPBK )

10.08 +0.06 (+0.60%)
Streaming Delayed Price Updated: 4:00 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, 2021 9.265 9.563 9.239 9.537 96,287 +0.32(+3.52%)
Apr 29, 2021 9.221 9.313 9.081 9.212 48,400 +0.08(+0.86%)
Apr 28, 2021 9.221 9.230 9.011 9.134 57,938 -0.04(-0.38%)
Apr 27, 2021 8.985 9.177 8.949 9.169 63,031 +0.18(+2.05%)
Apr 26, 2021 9.160 9.440 8.853 8.985 84,512 -0.15(-1.63%)
Apr 23, 2021 8.774 9.309 8.765 9.134 70,960 +0.41(+4.72%)
Apr 22, 2021 8.914 8.914 8.722 8.722 53,615 -0.10(-1.09%)
Apr 21, 2021 8.748 8.871 8.722 8.818 63,412 +0.04(+0.40%)
Apr 20, 2021 8.871 8.875 8.774 8.783 47,404 -0.14(-1.57%)
Apr 19, 2021 8.862 9.037 8.651 8.923 64,925 +0.05(+0.59%)
Apr 16, 2021 8.923 8.967 8.809 8.871 47,915 -0.03(-0.30%)
Apr 15, 2021 9.125 9.125 8.800 8.897 53,419 -0.19(-2.12%)
Apr 14, 2021 8.774 9.169 8.752 9.090 51,537 +0.29(+3.29%)
Apr 13, 2021 8.818 8.941 8.663 8.800 31,020 -0.08(-0.89%)
Apr 12, 2021 8.985 9.083 8.827 8.879 51,106 -0.18(-2.03%)
Apr 09, 2021 9.177 9.283 8.879 9.063 66,511 -0.08(-0.86%)
Apr 08, 2021 8.932 9.204 8.853 9.142 46,124 +0.21(+2.36%)
Apr 07, 2021 8.993 9.072 8.792 8.932 68,644 -0.20(-2.21%)
Apr 06, 2021 9.125 9.239 9.020 9.134 45,440 -0.03(-0.29%)
Apr 05, 2021 9.274 9.423 9.002 9.160 121,976 -0.17(-1.79%)
Apr 01, 2021 9.195 9.537 8.840 9.326 91,381 +0.11(+1.14%)
Mar 31, 2021 9.221 9.283 9.011 9.221 70,211 -0.04(-0.38%)
Mar 30, 2021 9.353 9.411 9.116 9.256 62,732 -0.10(-1.03%)
Mar 29, 2021 9.624 9.882 9.142 9.353 111,484 -0.56(-5.66%)
Mar 26, 2021 9.388 10.15 9.083 9.914 158,920 +0.71(+7.71%)
Mar 25, 2021 9.265 9.335 8.660 9.204 211,010 -0.22(-2.33%)
Mar 24, 2021 9.274 9.762 9.274 9.423 66,914 +0.23(+2.48%)
Mar 23, 2021 10.05 10.08 9.090 9.195 190,751 -0.85(-8.46%)
Mar 22, 2021 9.624 10.65 9.624 10.05 409,298 +0.52(+5.43%)
Mar 19, 2021 10.16 10.33 9.528 9.528 226,458 -0.70(-6.85%)
Mar 18, 2021 10.52 10.86 10.18 10.23 174,317 -0.19(-1.85%)
Mar 17, 2021 9.721 10.51 9.638 10.42 153,926 +0.82(+8.49%)
Mar 16, 2021 9.156 9.712 9.156 9.607 41,124 -0.11(-1.08%)
Mar 15, 2021 9.537 9.765 9.011 9.712 118,585 -0.06(-0.63%)
Mar 12, 2021 9.852 9.905 9.624 9.773 41,184 +0.04(+0.36%)
Mar 11, 2021 9.940 9.970 9.467 9.738 62,678 -0.18(-1.77%)
Mar 10, 2021 9.391 10.16 9.391 9.914 107,906 +0.30(+3.10%)
Mar 09, 2021 10.56 10.60 9.502 9.616 183,627 -0.94(-8.89%)
Mar 08, 2021 9.274 10.69 9.274 10.55 181,194 +1.42(+15.55%)
Mar 05, 2021 8.897 9.186 8.851 9.134 167,704 +0.32(+3.68%)
Mar 04, 2021 8.660 8.879 8.625 8.809 77,145 +0.18(+2.13%)
Mar 03, 2021 8.502 8.879 8.372 8.625 93,822 +0.28(+3.36%)
Mar 02, 2021 8.073 8.502 7.950 8.345 62,960 +0.22(+2.70%)
Mar 01, 2021 7.994 8.283 7.964 8.126 110,763 +0.07(+0.87%)
Feb 26, 2021 8.266 8.280 7.994 8.055 115,225 -0.20(-2.44%)
Feb 25, 2021 8.502 8.502 8.204 8.257 57,582 -0.18(-2.18%)
Feb 24, 2021 8.362 8.485 8.353 8.441 100,033 +0.15(+1.80%)
Feb 23, 2021 8.432 8.441 8.178 8.292 69,656 -0.11(-1.36%)
Feb 22, 2021 8.275 8.533 8.275 8.406 206,928 +0.23(+2.79%)
Feb 19, 2021 7.810 8.222 7.810 8.178 60,008 +0.34(+4.36%)
Feb 18, 2021 8.292 8.292 7.836 7.836 116,479 -0.39(-4.79%)
Feb 17, 2021 8.108 8.362 8.108 8.231 43,175 +0.02(+0.21%)
Feb 16, 2021 8.248 8.327 8.090 8.213 61,042 +0.12(+1.52%)
Feb 12, 2021 7.836 8.126 7.836 8.090 66,967 +0.15(+1.88%)
Feb 11, 2021 7.915 7.994 7.652 7.941 68,374 +0.06(+0.78%)
Feb 10, 2021 8.239 8.301 7.792 7.880 52,999 -0.07(-0.88%)
Feb 09, 2021 7.828 8.089 7.567 7.950 91,037 +0.41(+5.42%)
Feb 08, 2021 7.263 8.333 7.263 7.541 288,806 +0.51(+7.30%)
Feb 05, 2021 7.220 7.220 7.020 7.028 38,398 -0.16(-2.18%)
Feb 04, 2021 6.741 7.724 6.741 7.185 101,660 +0.44(+6.58%)
Feb 03, 2021 6.663 6.741 6.611 6.741 26,024 +0.12(+1.84%)
Feb 02, 2021 6.611 6.759 6.593 6.619 19,577 +0.02(+0.26%)
Feb 01, 2021 6.619 6.654 6.542 6.602 28,020 +0.00(+0.00%)
Jan 29, 2021 6.538 6.698 6.538 6.602 25,637 +0.03(+0.53%)
Jan 28, 2021 6.559 6.617 6.554 6.567 38,221 +0.01(+0.13%)
Jan 27, 2021 6.559 6.637 6.524 6.559 48,310 +0.00(+0.00%)
Jan 26, 2021 6.724 6.804 6.550 6.559 30,184 -0.07(-1.05%)
Jan 25, 2021 6.793 6.837 6.611 6.628 24,788 -0.24(-3.54%)
Jan 22, 2021 6.489 6.906 6.489 6.872 31,385 +0.35(+5.33%)
Jan 21, 2021 6.585 6.628 6.524 6.524 45,326 -0.04(-0.66%)
Jan 20, 2021 6.672 6.687 6.511 6.567 22,756 -0.02(-0.26%)
Jan 19, 2021 6.672 6.750 6.559 6.585 24,712 -0.07(-1.05%)
Jan 15, 2021 6.593 6.654 6.576 6.654 15,290 -0.01(-0.13%)
Jan 14, 2021 6.567 6.698 6.567 6.663 16,507 +0.16(+2.41%)
Jan 13, 2021 6.559 6.602 6.489 6.506 23,417 -0.10(-1.58%)
Jan 12, 2021 6.541 6.680 6.541 6.611 24,640 +0.05(+0.80%)
Jan 11, 2021 6.559 6.628 6.532 6.559 15,508 -0.03(-0.53%)
Jan 08, 2021 6.706 6.785 6.524 6.593 21,153 -0.17(-2.45%)
Jan 07, 2021 6.672 6.828 6.672 6.759 43,579 +0.09(+1.30%)
Jan 06, 2021 6.559 6.889 6.559 6.672 33,399 +0.23(+3.51%)
Jan 05, 2021 6.567 6.706 6.437 6.445 38,437 -0.15(-2.24%)
Jan 04, 2021 6.776 6.819 6.559 6.593 46,648 -0.10(-1.56%)
Dec 31, 2020 6.698 6.698 6.698 6,823 +0.06(+0.92%)
Dec 30, 2020 6.585 6.685 6.585 6.637 6,823 +0.00(+0.00%)
Dec 29, 2020 6.515 6.637 6.479 6.637 18,795 +0.02(+0.26%)
Dec 28, 2020 6.437 6.724 6.437 6.619 154,723 +0.20(+3.12%)
Dec 24, 2020 6.474 6.490 6.419 6.419 3,793 -0.04(-0.67%)
Dec 23, 2020 6.472 6.567 6.419 6.463 15,828 +0.04(+0.68%)
Dec 22, 2020 6.785 6.906 6.367 6.419 36,457 -0.40(-5.87%)
Dec 21, 2020 6.524 6.819 6.376 6.819 43,714 +0.19(+2.89%)
Dec 18, 2020 6.950 6.950 6.489 6.628 146,120 -0.23(-3.30%)
Dec 17, 2020 6.645 6.959 6.524 6.854 17,455 +0.17(+2.60%)
Dec 16, 2020 6.863 6.959 6.628 6.680 20,348 -0.01(-0.13%)
Dec 15, 2020 6.463 6.769 6.371 6.689 75,636 +0.24(+3.78%)
Dec 14, 2020 6.332 6.698 6.332 6.445 31,706 +0.11(+1.79%)
Dec 11, 2020 6.411 6.463 6.332 6.332 15,175 -0.11(-1.75%)
Dec 10, 2020 6.428 6.485 6.332 6.445 8,829 +0.13(+2.07%)
Dec 09, 2020 6.602 6.602 6.315 6.315 33,942 -0.25(-3.84%)
Dec 08, 2020 6.315 6.585 6.315 6.567 35,953 +0.15(+2.30%)
Dec 07, 2020 6.602 6.602 6.367 6.419 41,087 -0.05(-0.81%)
Dec 04, 2020 6.302 6.515 6.302 6.472 13,106 +0.19(+3.05%)
Dec 03, 2020 6.376 6.489 6.280 6.280 12,889 -0.15(-2.30%)
Dec 02, 2020 6.315 6.506 6.193 6.428 28,310 +0.24(+3.94%)
Dec 01, 2020 6.376 6.437 6.171 6.184 42,475 -0.17(-2.60%)
Nov 30, 2020 6.411 6.524 6.350 6.350 30,400 -0.02(-0.27%)
Nov 27, 2020 6.437 6.506 6.367 6.367 12,301 -0.09(-1.35%)
Nov 25, 2020 6.411 6.567 6.280 6.454 34,029 -0.05(-0.80%)
Nov 24, 2020 6.332 6.585 6.191 6.506 74,355 +0.16(+2.47%)
Nov 23, 2020 6.350 6.369 6.118 6.350 35,212 +0.05(+0.83%)
Nov 20, 2020 6.324 6.498 6.263 6.298 47,825 -0.12(-1.90%)
Nov 19, 2020 6.437 6.524 6.280 6.419 27,748 -0.02(-0.27%)
Nov 18, 2020 6.271 6.485 6.237 6.437 24,184 +0.12(+1.93%)
Nov 17, 2020 6.298 6.428 6.232 6.315 38,206 +0.06(+0.97%)
Nov 16, 2020 6.158 6.350 6.032 6.254 50,831 +0.27(+4.51%)
Nov 13, 2020 6.054 6.245 5.984 5.984 20,233 +0.01(+0.15%)
Nov 12, 2020 6.211 6.219 5.932 5.976 21,942 -0.35(-5.50%)
Nov 11, 2020 6.445 6.445 6.150 6.324 17,006 -0.15(-2.28%)
Nov 10, 2020 6.193 6.645 6.193 6.472 39,422 +0.40(+6.59%)
Nov 09, 2020 5.810 6.380 5.810 6.071 85,405 +0.38(+6.73%)
Nov 06, 2020 5.784 5.784 5.680 5.689 18,739 -0.05(-0.91%)
Nov 05, 2020 5.541 5.784 5.384 5.741 21,580 +0.20(+3.61%)
Nov 04, 2020 5.610 5.684 5.412 5.541 33,872 -0.14(-2.42%)
Nov 03, 2020 5.670 5.687 5.610 5.678 32,370 +0.02(+0.30%)
Nov 02, 2020 5.739 5.739 5.549 5.661 10,723 +0.13(+2.33%)
Oct 30, 2020 5.713 5.851 5.532 5.532 10,460 -0.11(-1.98%)
Oct 29, 2020 5.635 5.644 5.472 5.644 6,224 -0.04(-0.76%)
Oct 28, 2020 5.773 5.975 5.197 5.687 13,930 -0.09(-1.64%)
Oct 27, 2020 5.799 5.833 5.782 5.782 7,886 +0.01(+0.15%)
Oct 26, 2020 5.721 5.842 5.721 5.773 13,833 +0.08(+1.36%)
Oct 23, 2020 5.549 5.799 5.549 5.696 22,664 +0.26(+4.75%)
Oct 22, 2020 5.386 5.661 5.257 5.438 26,860 -0.07(-1.25%)
Oct 21, 2020 5.506 5.576 5.463 5.506 36,055 -0.03(-0.47%)
Oct 20, 2020 5.395 5.567 5.291 5.532 13,303 +0.22(+4.05%)
Oct 19, 2020 5.291 5.377 5.291 5.317 14,043 -0.05(-0.96%)
Oct 16, 2020 5.343 5.438 5.171 5.369 21,502 -0.03(-0.64%)
Oct 15, 2020 5.265 5.455 5.077 5.403 27,092 +0.15(+2.78%)
Oct 14, 2020 5.337 5.390 5.257 5.257 3,235 -0.10(-1.93%)
Oct 13, 2020 5.489 5.527 5.309 5.360 55,134 -0.10(-1.89%)
Oct 12, 2020 5.438 5.498 5.352 5.463 23,579 +0.05(+0.95%)
Oct 09, 2020 5.395 5.412 5.352 5.412 5,230 +0.09(+1.78%)
Oct 08, 2020 5.420 5.480 5.162 5.317 10,579 -0.06(-1.12%)
Oct 07, 2020 5.420 5.481 5.334 5.377 57,115 +0.20(+3.82%)
Oct 06, 2020 5.369 5.687 5.119 5.179 17,336 -0.22(-4.14%)
Oct 05, 2020 5.128 5.403 5.128 5.403 20,810 +0.46(+9.22%)
Oct 02, 2020 4.861 5.090 4.861 4.947 10,809 +0.03(+0.52%)
Oct 01, 2020 4.921 5.076 4.861 4.921 18,752 +0.00(+0.00%)
Sep 30, 2020 4.960 5.111 4.878 4.921 19,263 -0.09(-1.72%)
Sep 29, 2020 4.827 5.012 4.809 5.007 22,124 -0.08(-1.52%)
Sep 28, 2020 4.904 5.161 4.904 5.085 44,397 +0.20(+4.05%)
Sep 25, 2020 5.162 5.267 4.844 4.887 21,502 +0.05(+1.07%)
Sep 24, 2020 4.959 5.004 4.835 4.835 32,984 -0.14(-2.77%)
Sep 23, 2020 5.033 5.313 4.896 4.973 33,492 -0.09(-1.70%)
Sep 22, 2020 5.309 5.309 4.982 5.059 53,265 -0.19(-3.61%)
Sep 21, 2020 5.274 5.377 5.179 5.248 37,618 -0.14(-2.56%)
Sep 18, 2020 5.472 5.489 5.343 5.386 42,423 -0.03(-0.48%)
Sep 17, 2020 5.472 5.472 5.334 5.412 7,610 +0.00(+0.00%)
Sep 16, 2020 5.498 5.498 5.351 5.412 22,805 -0.03(-0.63%)
Sep 15, 2020 5.635 5.700 5.334 5.446 35,130 -0.12(-2.16%)
Sep 14, 2020 5.558 5.945 5.369 5.567 68,992 +0.03(+0.62%)
Sep 11, 2020 5.463 5.808 5.446 5.532 41,842 +0.14(+2.55%)
Sep 10, 2020 5.352 5.472 5.334 5.395 30,800 +0.13(+2.45%)
Sep 09, 2020 5.257 5.369 5.205 5.265 19,963 -0.03(-0.49%)
Sep 08, 2020 5.283 5.377 5.214 5.291 11,973 -0.05(-0.97%)
Sep 04, 2020 5.343 5.395 5.205 5.343 23,826 +0.09(+1.80%)
Sep 03, 2020 5.265 5.300 5.188 5.248 21,909 -0.01(-0.16%)
Sep 02, 2020 5.420 5.420 5.214 5.257 8,889 -0.11(-2.08%)
Sep 01, 2020 5.231 5.412 5.222 5.369 12,910 +0.12(+2.30%)
Aug 31, 2020 5.515 5.515 5.248 5.248 17,236 -0.28(-4.98%)
Aug 28, 2020 5.524 5.524 5.524 5.524 4,532 +0.19(+3.55%)
Aug 27, 2020 5.369 5.515 5.222 5.334 29,620 +0.01(+0.16%)
Aug 26, 2020 5.265 5.326 5.231 5.326 8,230 +0.05(+0.98%)
Aug 25, 2020 5.334 5.549 5.248 5.274 43,942 -0.07(-1.29%)
Aug 24, 2020 5.283 5.369 5.248 5.343 14,086 +0.14(+2.64%)
Aug 21, 2020 5.317 5.321 5.162 5.205 66,599 -0.09(-1.79%)
Aug 20, 2020 5.283 5.395 5.205 5.300 59,607 -0.07(-1.28%)
Aug 19, 2020 5.300 5.373 5.265 5.369 15,762 +0.06(+1.13%)
Aug 18, 2020 5.352 5.377 5.300 5.309 20,995 -0.08(-1.44%)
Aug 17, 2020 5.412 5.448 5.257 5.386 44,807 -0.02(-0.32%)
Aug 14, 2020 5.498 5.592 5.403 5.403 16,272 -0.09(-1.72%)
Aug 13, 2020 5.498 5.538 5.472 5.498 4,795 -0.05(-0.93%)
Aug 12, 2020 5.481 5.567 5.472 5.549 20,299 +0.08(+1.42%)
Aug 11, 2020 5.549 5.601 5.472 5.472 25,549 -0.06(-1.09%)
Aug 10, 2020 5.438 5.730 5.438 5.532 43,427 -0.16(-2.87%)
Aug 07, 2020 5.532 5.704 5.326 5.696 34,519 +0.17(+3.12%)
Aug 06, 2020 5.524 5.575 5.481 5.524 21,541 -0.03(-0.62%)
Aug 05, 2020 5.438 5.567 5.386 5.558 26,374 +0.16(+3.03%)
Aug 04, 2020 5.378 5.409 5.361 5.395 15,352 -0.02(-0.31%)
Aug 03, 2020 5.361 5.684 5.326 5.412 28,972 +0.12(+2.25%)
Jul 31, 2020 5.335 5.335 5.267 5.292 28,323 -0.01(-0.16%)
Jul 30, 2020 5.361 5.361 5.275 5.301 17,030 -0.06(-1.11%)
Jul 29, 2020 5.531 5.531 5.292 5.361 21,698 -0.04(-0.79%)
Jul 28, 2020 5.326 5.403 5.318 5.403 6,986 -0.02(-0.31%)
Jul 27, 2020 5.429 5.531 5.292 5.420 50,643 -0.01(-0.16%)
Jul 24, 2020 5.420 5.539 5.420 5.429 6,346 +0.01(+0.16%)
Jul 23, 2020 5.488 5.497 5.403 5.420 10,966 -0.03(-0.47%)
Jul 22, 2020 5.469 5.469 5.420 5.446 19,039 -0.03(-0.47%)
Jul 21, 2020 5.420 5.471 5.326 5.471 23,320 +0.18(+3.38%)
Jul 20, 2020 5.369 5.369 5.241 5.292 24,196 +0.02(+0.32%)
Jul 17, 2020 5.395 5.539 5.267 5.275 43,954 -0.15(-2.82%)
Jul 16, 2020 5.446 5.505 5.403 5.429 16,521 +0.01(+0.16%)
Jul 15, 2020 5.522 5.573 5.420 5.420 50,184 -0.01(-0.16%)
Jul 14, 2020 5.463 5.488 5.352 5.429 6,515 -0.03(-0.62%)
Jul 13, 2020 5.581 5.581 5.403 5.463 19,127 -0.05(-0.93%)
Jul 10, 2020 5.309 5.514 5.309 5.514 27,031 +0.17(+3.18%)
Jul 09, 2020 5.514 5.931 5.301 5.343 48,949 -0.19(-3.38%)
Jul 08, 2020 5.701 5.777 5.505 5.531 43,690 -0.17(-2.98%)
Jul 07, 2020 5.854 5.854 5.658 5.701 32,040 -0.15(-2.62%)
Jul 06, 2020 5.880 5.914 5.777 5.854 37,673 +0.02(+0.29%)
Jul 02, 2020 5.863 5.871 5.752 5.837 35,963 +0.01(+0.15%)
Jul 01, 2020 5.871 5.914 5.811 5.828 19,958 -0.04(-0.72%)
Jun 30, 2020 5.786 5.914 5.692 5.871 136,245 +0.04(+0.73%)
Jun 29, 2020 5.735 5.833 5.692 5.828 67,516 +0.08(+1.33%)
Jun 26, 2020 5.735 5.752 5.514 5.752 238,813 +0.03(+0.60%)
Jun 25, 2020 5.616 5.718 5.539 5.718 35,806 +0.06(+1.05%)
Jun 24, 2020 5.692 5.769 5.539 5.658 43,719 -0.15(-2.64%)
Jun 23, 2020 5.914 5.960 5.752 5.811 41,990 -0.06(-1.01%)
Jun 22, 2020 5.709 5.977 5.590 5.871 30,593 +0.11(+1.92%)
Jun 19, 2020 5.667 5.794 5.539 5.760 136,330 +0.11(+1.96%)
Jun 18, 2020 5.773 5.870 5.548 5.650 30,223 -0.18(-3.07%)
Jun 17, 2020 5.863 5.956 5.828 5.828 18,269 -0.17(-2.84%)
Jun 16, 2020 5.811 6.097 5.552 5.999 19,990 +0.31(+5.38%)
Jun 15, 2020 5.437 5.794 5.361 5.692 54,456 +0.20(+3.72%)
Jun 12, 2020 5.480 5.590 5.361 5.488 45,012 +0.16(+3.04%)
Jun 11, 2020 5.769 5.769 5.241 5.326 70,768 -0.58(-9.80%)
Jun 10, 2020 6.203 6.203 5.811 5.905 32,544 -0.20(-3.21%)
Jun 09, 2020 6.024 6.377 5.761 6.101 54,630 +0.06(+0.99%)
Jun 08, 2020 5.743 6.569 5.714 6.041 92,232 +0.36(+6.29%)
Jun 05, 2020 5.446 5.743 5.429 5.684 94,726 +0.34(+6.37%)
Jun 04, 2020 5.335 5.446 5.233 5.343 55,232 -0.03(-0.48%)
Jun 03, 2020 5.352 5.446 5.309 5.369 69,674 +0.12(+2.27%)
Jun 02, 2020 5.156 5.446 5.156 5.250 70,627 +0.13(+2.49%)
Jun 01, 2020 5.378 5.378 5.122 5.122 55,816 -0.27(-5.05%)
May 29, 2020 5.309 5.446 5.156 5.395 30,791 +0.00(+0.00%)
May 28, 2020 5.446 5.446 5.305 5.395 168,210 -0.05(-0.94%)
May 27, 2020 5.275 5.446 5.241 5.446 66,181 +0.23(+4.40%)
May 26, 2020 5.250 5.275 5.067 5.216 40,634 +0.05(+0.99%)
May 22, 2020 5.309 5.395 5.020 5.165 92,610 -0.14(-2.57%)
May 21, 2020 5.250 5.429 5.169 5.301 24,055 -0.07(-1.27%)
May 20, 2020 5.122 5.369 5.122 5.369 24,358 +0.34(+6.77%)
May 19, 2020 5.395 5.480 5.029 5.029 34,455 -0.48(-8.66%)
May 18, 2020 5.386 5.726 5.386 5.505 47,975 +0.27(+5.20%)
May 15, 2020 5.037 5.292 4.893 5.233 25,033 +0.29(+5.85%)
May 14, 2020 5.224 5.224 4.714 4.944 52,263 -0.16(-3.17%)
May 13, 2020 5.105 5.497 4.799 5.105 73,589 -0.09(-1.64%)
May 12, 2020 5.352 5.437 5.190 5.190 40,801 -0.23(-4.24%)
May 11, 2020 5.522 5.669 5.343 5.420 70,521 -0.20(-3.48%)
May 08, 2020 5.531 5.735 5.361 5.616 114,353 +0.04(+0.76%)
May 07, 2020 5.616 5.739 5.505 5.573 43,458 +0.01(+0.15%)
May 06, 2020 5.811 5.854 5.531 5.565 42,559 -0.27(-4.66%)
May 05, 2020 6.064 6.216 5.829 5.837 79,622 -0.19(-3.08%)
May 04, 2020 5.727 6.022 5.727 6.022 20,230 +0.18(+3.03%)
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.