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 Transfer LP (NY: ET )

15.96 +0.13 (+0.82%)
Official Closing Price Updated: 7:00 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 5.590 6.075 5.455 5.657 96,048,368 +0.18(+3.19%)
Apr 29, 2020 5.031 5.556 4.937 5.482 62,317,672 +0.60(+12.28%)
Apr 28, 2020 4.984 5.044 4.788 4.883 36,627,560 +0.01(+0.28%)
Apr 27, 2020 4.849 4.883 4.660 4.869 41,744,356 +0.03(+0.56%)
Apr 24, 2020 4.903 5.044 4.728 4.842 63,601,656 +0.09(+1.99%)
Apr 23, 2020 4.546 4.782 4.465 4.748 54,059,688 +0.38(+8.80%)
Apr 22, 2020 4.243 4.425 4.122 4.364 40,377,948 +0.23(+5.54%)
Apr 21, 2020 3.987 4.169 3.920 4.135 43,645,360 +0.04(+0.99%)
Apr 20, 2020 3.906 4.344 3.846 4.095 60,806,448 -0.05(-1.30%)
Apr 17, 2020 3.879 4.149 3.866 4.149 65,911,480 +0.32(+8.26%)
Apr 16, 2020 3.960 3.994 3.805 3.832 29,227,454 -0.13(-3.40%)
Apr 15, 2020 3.973 4.007 3.744 3.967 70,906,160 -0.17(-4.07%)
Apr 14, 2020 4.081 4.216 4.041 4.135 50,973,984 +0.12(+3.02%)
Apr 13, 2020 4.209 4.209 3.926 4.014 61,486,792 +0.10(+2.58%)
Apr 09, 2020 4.054 4.351 3.798 3.913 100,319,616 +0.11(+2.83%)
Apr 08, 2020 3.805 3.872 3.704 3.805 58,726,992 +0.05(+1.25%)
Apr 07, 2020 3.940 3.973 3.603 3.758 88,528,096 +0.03(+0.72%)
Apr 06, 2020 3.771 3.846 3.643 3.731 66,793,324 +0.05(+1.28%)
Apr 03, 2020 3.812 3.832 3.408 3.684 68,335,488 +0.17(+4.79%)
Apr 02, 2020 3.596 3.994 3.388 3.516 70,490,176 +0.13(+3.78%)
Apr 01, 2020 3.145 3.428 3.044 3.388 59,628,136 +0.29(+9.35%)
Mar 31, 2020 3.186 3.266 3.004 3.098 63,859,576 +0.05(+1.55%)
Mar 30, 2020 3.152 3.152 2.896 3.051 43,939,224 -0.16(-5.03%)
Mar 27, 2020 3.381 3.388 3.031 3.212 63,805,972 -0.21(-6.10%)
Mar 26, 2020 3.388 3.899 3.253 3.421 79,984,448 +0.11(+3.25%)
Mar 25, 2020 3.361 3.596 3.105 3.313 77,202,320 +0.08(+2.50%)
Mar 24, 2020 3.435 3.569 3.226 3.233 52,457,408 +0.01(+0.21%)
Mar 23, 2020 3.408 3.408 3.105 3.226 48,100,000 -0.31(-8.76%)
Mar 20, 2020 3.866 3.926 3.246 3.536 93,953,504 -0.13(-3.67%)
Mar 19, 2020 3.199 3.879 2.829 3.670 92,338,776 +0.60(+19.52%)
Mar 18, 2020 3.219 3.266 2.526 3.071 148,589,760 -0.46(-13.14%)
Mar 17, 2020 3.967 3.994 3.475 3.536 88,824,704 -0.34(-8.70%)
Mar 16, 2020 3.872 4.101 3.711 3.872 77,773,952 -0.66(-14.56%)
Mar 13, 2020 4.755 4.849 4.108 4.532 62,007,084 +0.29(+6.83%)
Mar 12, 2020 4.364 4.472 3.724 4.243 85,363,664 -0.51(-10.64%)
Mar 11, 2020 4.916 5.192 4.681 4.748 81,525,704 -0.39(-7.60%)
Mar 10, 2020 5.731 5.751 4.472 5.139 108,048,672 +0.18(+3.53%)
Mar 09, 2020 4.714 5.785 4.270 4.963 155,409,984 -1.91(-27.82%)
Mar 06, 2020 7.368 7.375 6.856 6.876 68,294,208 -0.70(-9.24%)
Mar 05, 2020 7.671 7.725 7.435 7.577 31,968,232 -0.20(-2.51%)
Mar 04, 2020 7.974 7.981 7.651 7.772 32,220,008 -0.01(-0.09%)
Mar 03, 2020 8.082 8.250 7.698 7.779 43,437,380 -0.19(-2.37%)
Mar 02, 2020 7.543 8.008 7.428 7.967 61,535,928 +0.51(+6.77%)
Feb 28, 2020 6.923 7.523 6.809 7.462 58,919,944 +0.22(+3.07%)
Feb 27, 2020 6.970 7.422 6.674 7.240 65,077,936 -0.02(-0.28%)
Feb 26, 2020 7.610 7.684 7.260 7.260 44,172,832 -0.30(-3.92%)
Feb 25, 2020 7.880 7.893 7.415 7.556 55,527,628 -0.22(-2.86%)
Feb 24, 2020 7.913 7.927 7.711 7.779 45,417,592 -0.40(-4.86%)
Feb 21, 2020 8.418 8.425 8.058 8.176 44,956,324 -0.27(-3.19%)
Feb 20, 2020 8.499 8.641 8.432 8.445 41,462,828 -0.09(-1.10%)
Feb 19, 2020 8.661 8.708 8.513 8.540 22,027,582 -0.01(-0.16%)
Feb 18, 2020 8.492 8.560 8.358 8.553 30,055,412 -0.01(-0.16%)
Feb 14, 2020 8.688 8.735 8.499 8.567 16,057,102 -0.06(-0.70%)
Feb 13, 2020 8.553 8.708 8.519 8.627 37,458,252 -0.01(-0.16%)
Feb 12, 2020 8.385 8.641 8.371 8.641 26,551,944 +0.31(+3.72%)
Feb 11, 2020 8.284 8.338 8.169 8.331 42,602,312 +0.12(+1.48%)
Feb 10, 2020 8.418 8.432 8.122 8.210 39,044,852 -0.25(-2.95%)
Feb 07, 2020 8.486 8.519 8.317 8.459 27,158,538 -0.10(-1.18%)
Feb 06, 2020 8.580 8.594 8.466 8.560 27,828,304 +0.01(+0.12%)
Feb 05, 2020 8.550 8.688 8.497 8.550 23,064,652 +0.08(+0.93%)
Feb 04, 2020 8.491 8.543 8.385 8.471 30,298,568 +0.05(+0.62%)
Feb 03, 2020 8.280 8.418 8.270 8.418 18,488,988 +0.14(+1.67%)
Jan 31, 2020 8.366 8.429 8.227 8.280 16,840,648 -0.12(-1.49%)
Jan 30, 2020 8.385 8.431 8.300 8.405 26,213,786 -0.05(-0.54%)
Jan 29, 2020 8.484 8.510 8.425 8.451 20,279,632 +0.04(+0.47%)
Jan 28, 2020 8.320 8.471 8.300 8.412 17,141,844 +0.12(+1.43%)
Jan 27, 2020 8.214 8.339 8.155 8.293 29,071,824 -0.09(-1.10%)
Jan 24, 2020 8.576 8.602 8.280 8.385 18,852,594 -0.16(-1.85%)
Jan 23, 2020 8.306 8.556 8.214 8.543 21,653,978 +0.18(+2.20%)
Jan 22, 2020 8.714 8.721 8.339 8.359 37,638,408 -0.24(-2.83%)
Jan 21, 2020 8.938 8.938 8.583 8.602 28,681,008 -0.32(-3.54%)
Jan 17, 2020 8.990 8.997 8.852 8.918 22,602,344 -0.01(-0.15%)
Jan 16, 2020 8.944 9.010 8.905 8.931 15,805,734 +0.05(+0.59%)
Jan 15, 2020 8.879 8.964 8.846 8.879 25,438,040 -0.04(-0.44%)
Jan 14, 2020 8.951 8.997 8.846 8.918 12,422,012 +0.03(+0.37%)
Jan 13, 2020 8.754 8.957 8.694 8.885 22,747,388 +0.16(+1.81%)
Jan 10, 2020 8.846 8.852 8.688 8.727 14,684,552 -0.11(-1.19%)
Jan 09, 2020 8.944 8.951 8.754 8.833 27,083,730 +0.06(+0.67%)
Jan 08, 2020 8.964 9.010 8.701 8.773 20,579,438 -0.19(-2.13%)
Jan 07, 2020 9.056 9.063 8.879 8.964 21,123,846 -0.03(-0.37%)
Jan 06, 2020 9.030 9.115 8.984 8.997 26,977,748 +0.09(+0.96%)
Jan 03, 2020 8.813 8.948 8.642 8.911 26,748,644 +0.14(+1.57%)
Jan 02, 2020 8.517 8.786 8.484 8.773 27,931,050 +0.34(+3.98%)
Dec 31, 2019 8.352 8.438 8.254 8.438 28,345,644 +0.08(+0.94%)
Dec 30, 2019 8.510 8.563 8.293 8.359 25,167,210 -0.18(-2.16%)
Dec 27, 2019 8.662 8.668 8.504 8.543 20,707,626 -0.10(-1.14%)
Dec 26, 2019 8.615 8.714 8.583 8.642 15,407,868 +0.05(+0.54%)
Dec 24, 2019 8.550 8.596 8.471 8.596 11,503,933 +0.01(+0.15%)
Dec 23, 2019 8.622 8.662 8.517 8.583 22,838,198 -0.01(-0.15%)
Dec 20, 2019 8.550 8.642 8.471 8.596 32,474,762 +0.10(+1.16%)
Dec 19, 2019 8.550 8.635 8.444 8.497 25,708,804 -0.05(-0.54%)
Dec 18, 2019 8.306 8.550 8.306 8.543 23,551,720 +0.24(+2.93%)
Dec 17, 2019 8.471 8.530 8.287 8.300 26,405,742 -0.12(-1.48%)
Dec 16, 2019 8.425 8.504 8.372 8.425 21,016,174 +0.05(+0.63%)
Dec 13, 2019 8.385 8.438 8.181 8.372 31,958,242 +0.06(+0.71%)
Dec 12, 2019 8.024 8.366 8.024 8.313 39,293,816 +0.32(+3.95%)
Dec 11, 2019 7.932 8.043 7.892 7.997 20,232,998 +0.08(+1.00%)
Dec 10, 2019 7.800 8.063 7.774 7.918 31,857,462 +0.16(+2.12%)
Dec 09, 2019 7.530 7.793 7.511 7.754 27,998,126 +0.19(+2.52%)
Dec 06, 2019 7.576 7.701 7.514 7.563 28,958,260 -0.07(-0.86%)
Dec 05, 2019 7.471 7.649 7.451 7.629 28,527,190 +0.18(+2.38%)
Dec 04, 2019 7.563 7.576 7.412 7.451 58,016,428 -0.05(-0.61%)
Dec 03, 2019 7.563 7.655 7.445 7.497 28,010,174 -0.15(-1.98%)
Dec 02, 2019 7.833 7.853 7.629 7.649 20,273,264 -0.12(-1.52%)
Nov 29, 2019 7.813 7.872 7.741 7.767 7,922,201 -0.04(-0.51%)
Nov 27, 2019 7.866 7.905 7.682 7.807 33,261,324 -0.06(-0.75%)
Nov 26, 2019 8.089 8.089 7.826 7.866 19,776,508 -0.22(-2.76%)
Nov 25, 2019 7.892 8.109 7.872 8.089 28,567,256 +0.24(+3.10%)
Nov 22, 2019 7.885 7.925 7.728 7.846 22,415,016 +0.01(+0.17%)
Nov 21, 2019 7.511 7.872 7.484 7.833 35,837,364 +0.36(+4.84%)
Nov 20, 2019 7.445 7.583 7.405 7.471 25,107,498 -0.01(-0.18%)
Nov 19, 2019 7.583 7.622 7.267 7.484 45,569,996 +0.03(+0.44%)
Nov 18, 2019 7.675 7.688 7.412 7.451 25,287,178 -0.19(-2.50%)
Nov 15, 2019 7.465 7.698 7.445 7.642 36,595,972 +0.29(+3.94%)
Nov 14, 2019 7.340 7.432 7.169 7.353 41,844,908 +0.01(+0.18%)
Nov 13, 2019 7.445 7.504 7.129 7.340 88,256,824 -0.33(-4.29%)
Nov 12, 2019 7.892 7.978 7.596 7.668 50,540,520 -0.20(-2.59%)
Nov 11, 2019 7.971 7.984 7.859 7.872 19,606,872 -0.16(-2.05%)
Nov 08, 2019 7.971 8.037 7.807 8.037 29,358,764 +0.07(+0.91%)
Nov 07, 2019 8.313 8.352 7.859 7.964 35,570,760 -0.10(-1.22%)
Nov 06, 2019 8.287 8.300 8.050 8.063 23,678,030 -0.26(-3.16%)
Nov 05, 2019 8.346 8.359 8.142 8.326 20,549,524 +0.01(+0.16%)
Nov 04, 2019 8.425 8.444 8.227 8.313 21,773,428 +0.02(+0.28%)
Nov 01, 2019 8.149 8.322 8.136 8.290 27,122,098 +0.21(+2.54%)
Oct 31, 2019 7.950 8.091 7.840 8.084 28,290,058 +0.15(+1.94%)
Oct 30, 2019 7.975 8.027 7.866 7.930 21,067,872 +0.00(+0.00%)
Oct 29, 2019 7.930 8.059 7.879 7.930 23,030,342 -0.01(-0.08%)
Oct 28, 2019 8.123 8.194 7.918 7.937 18,310,112 -0.12(-1.51%)
Oct 25, 2019 7.995 8.123 7.975 8.059 16,575,843 +0.07(+0.88%)
Oct 24, 2019 8.142 8.149 7.982 7.988 18,439,858 -0.10(-1.27%)
Oct 23, 2019 8.194 8.206 8.065 8.091 16,376,559 -0.06(-0.79%)
Oct 22, 2019 8.309 8.328 8.136 8.155 20,763,944 -0.10(-1.24%)
Oct 21, 2019 8.194 8.316 8.155 8.258 16,150,550 +0.08(+0.94%)
Oct 18, 2019 8.072 8.284 8.059 8.181 17,985,052 +0.12(+1.43%)
Oct 17, 2019 8.072 8.129 8.014 8.065 16,565,455 +0.01(+0.08%)
Oct 16, 2019 8.027 8.094 7.982 8.059 12,559,119 +0.04(+0.48%)
Oct 15, 2019 8.027 8.104 7.956 8.020 18,961,240 +0.01(+0.16%)
Oct 14, 2019 8.027 8.072 7.911 8.007 18,988,384 -0.06(-0.80%)
Oct 11, 2019 8.059 8.162 7.995 8.072 15,576,830 +0.10(+1.21%)
Oct 10, 2019 7.918 7.995 7.866 7.975 19,928,738 +0.06(+0.73%)
Oct 09, 2019 8.059 8.091 7.911 7.918 18,915,362 -0.02(-0.24%)
Oct 08, 2019 8.123 8.155 7.937 7.937 19,857,696 -0.22(-2.75%)
Oct 07, 2019 8.290 8.328 8.162 8.162 17,765,036 -0.12(-1.47%)
Oct 04, 2019 8.284 8.428 8.258 8.284 13,010,695 +0.02(+0.23%)
Oct 03, 2019 8.226 8.264 8.033 8.264 16,573,151 +0.13(+1.58%)
Oct 02, 2019 8.328 8.341 8.104 8.136 24,510,906 -0.21(-2.46%)
Oct 01, 2019 8.444 8.483 8.341 8.341 18,948,330 -0.06(-0.69%)
Sep 30, 2019 8.425 8.447 8.354 8.399 14,180,741 -0.01(-0.15%)
Sep 27, 2019 8.380 8.444 8.354 8.412 15,615,451 +0.00(+0.00%)
Sep 26, 2019 8.483 8.515 8.361 8.412 17,504,868 -0.10(-1.13%)
Sep 25, 2019 8.508 8.547 8.380 8.508 18,021,100 -0.01(-0.15%)
Sep 24, 2019 8.701 8.752 8.476 8.521 18,428,292 -0.18(-2.07%)
Sep 23, 2019 8.829 8.836 8.675 8.701 13,787,651 -0.11(-1.24%)
Sep 20, 2019 8.784 8.855 8.727 8.810 22,189,008 +0.09(+1.03%)
Sep 19, 2019 8.669 8.810 8.650 8.720 18,322,320 +0.05(+0.59%)
Sep 18, 2019 8.592 8.669 8.489 8.669 35,232,120 +0.13(+1.50%)
Sep 17, 2019 8.650 8.701 8.495 8.540 35,436,348 -0.08(-0.97%)
Sep 16, 2019 8.829 9.009 8.592 8.624 69,119,400 -0.38(-4.21%)
Sep 13, 2019 8.926 9.028 8.913 9.003 11,439,838 +0.06(+0.72%)
Sep 12, 2019 8.990 9.035 8.900 8.938 13,501,978 -0.08(-0.85%)
Sep 11, 2019 8.983 9.035 8.894 9.016 11,749,124 +0.06(+0.65%)
Sep 10, 2019 8.887 9.006 8.887 8.958 8,653,224 +0.01(+0.14%)
Sep 09, 2019 8.669 8.951 8.656 8.945 16,018,444 +0.36(+4.19%)
Sep 06, 2019 8.643 8.656 8.540 8.585 10,601,071 -0.07(-0.82%)
Sep 05, 2019 8.791 8.823 8.656 8.656 11,048,520 -0.08(-0.96%)
Sep 04, 2019 8.804 8.849 8.707 8.739 10,737,393 +0.01(+0.07%)
Sep 03, 2019 8.630 8.755 8.601 8.733 9,630,012 -0.01(-0.07%)
Aug 30, 2019 8.669 8.765 8.582 8.739 11,417,880 +0.09(+1.04%)
Aug 29, 2019 8.598 8.682 8.540 8.650 9,877,213 +0.12(+1.35%)
Aug 28, 2019 8.386 8.675 8.361 8.534 17,747,900 +0.17(+2.07%)
Aug 27, 2019 8.521 8.540 8.341 8.361 15,030,393 -0.11(-1.29%)
Aug 26, 2019 8.528 8.572 8.438 8.470 10,313,782 +0.01(+0.08%)
Aug 23, 2019 8.733 8.752 8.425 8.463 19,607,302 -0.32(-3.65%)
Aug 22, 2019 8.919 8.926 8.752 8.784 9,874,879 -0.10(-1.08%)
Aug 21, 2019 8.958 8.967 8.833 8.881 10,939,822 +0.02(+0.22%)
Aug 20, 2019 8.861 8.983 8.804 8.861 14,830,998 +0.04(+0.44%)
Aug 19, 2019 8.913 8.958 8.784 8.823 20,465,794 +0.17(+2.00%)
Aug 16, 2019 8.450 8.662 8.450 8.650 17,659,574 +0.24(+2.90%)
Aug 15, 2019 8.508 8.569 8.341 8.406 16,733,013 -0.03(-0.38%)
Aug 14, 2019 8.540 8.553 8.322 8.438 25,881,980 -0.24(-2.74%)
Aug 13, 2019 8.572 8.716 8.495 8.675 21,026,102 +0.08(+0.97%)
Aug 12, 2019 8.926 8.926 8.592 8.592 16,625,931 -0.33(-3.74%)
Aug 09, 2019 9.009 9.073 8.894 8.926 16,063,333 -0.08(-0.93%)
Aug 08, 2019 8.881 9.016 8.739 9.009 23,177,546 +0.45(+5.25%)
Aug 07, 2019 8.650 8.650 8.361 8.560 30,682,112 -0.14(-1.62%)
Aug 06, 2019 8.701 8.836 8.579 8.701 16,212,832 +0.16(+1.88%)
Aug 05, 2019 8.797 8.842 8.502 8.540 34,962,968 -0.34(-3.87%)
Aug 02, 2019 8.997 9.044 8.802 8.884 19,393,346 -0.10(-1.12%)
Aug 01, 2019 9.047 9.110 8.934 8.984 16,327,760 -0.05(-0.56%)
Jul 31, 2019 9.072 9.154 8.953 9.035 13,344,997 +0.01(+0.07%)
Jul 30, 2019 9.054 9.085 8.890 9.028 21,893,570 -0.03(-0.28%)
Jul 29, 2019 9.267 9.299 9.035 9.054 21,009,912 -0.19(-2.11%)
Jul 26, 2019 9.349 9.349 9.185 9.248 10,463,447 -0.06(-0.67%)
Jul 25, 2019 9.431 9.475 9.280 9.311 14,683,239 -0.11(-1.13%)
Jul 24, 2019 9.399 9.431 9.351 9.418 8,921,292 +0.01(+0.13%)
Jul 23, 2019 9.493 9.506 9.368 9.405 8,662,146 -0.06(-0.66%)
Jul 22, 2019 9.531 9.584 9.424 9.468 16,298,707 -0.02(-0.20%)
Jul 19, 2019 9.468 9.506 9.415 9.487 14,244,390 +0.08(+0.87%)
Jul 18, 2019 9.500 9.506 9.311 9.405 15,633,512 -0.06(-0.60%)
Jul 17, 2019 9.456 9.575 9.405 9.462 20,583,190 +0.07(+0.74%)
Jul 16, 2019 9.361 9.443 9.349 9.393 16,465,584 +0.03(+0.27%)
Jul 15, 2019 9.343 9.368 9.289 9.368 10,129,494 +0.06(+0.61%)
Jul 12, 2019 9.204 9.405 9.204 9.311 10,671,634 +0.04(+0.47%)
Jul 11, 2019 9.317 9.371 9.242 9.267 15,202,973 +0.03(+0.34%)
Jul 10, 2019 9.167 9.339 9.135 9.236 21,970,222 +0.11(+1.24%)
Jul 09, 2019 9.154 9.173 9.066 9.123 12,388,908 -0.06(-0.62%)
Jul 08, 2019 9.129 9.211 9.116 9.179 11,408,731 +0.01(+0.07%)
Jul 05, 2019 9.085 9.189 9.041 9.173 7,312,794 +0.08(+0.83%)
Jul 03, 2019 8.978 9.113 8.947 9.098 8,577,194 +0.19(+2.12%)
Jul 02, 2019 8.865 8.940 8.827 8.909 9,265,156 +0.05(+0.57%)
Jul 01, 2019 8.972 9.016 8.815 8.859 16,464,288 +0.01(+0.14%)
Jun 28, 2019 8.827 8.871 8.733 8.846 19,452,716 +0.04(+0.43%)
Jun 27, 2019 8.890 8.909 8.777 8.809 12,439,280 -0.08(-0.92%)
Jun 26, 2019 8.846 8.950 8.840 8.890 18,694,264 +0.11(+1.22%)
Jun 25, 2019 8.878 8.947 8.783 8.783 17,463,448 -0.14(-1.55%)
Jun 24, 2019 9.104 9.110 8.887 8.922 16,036,051 -0.14(-1.53%)
Jun 21, 2019 8.859 9.104 8.846 9.060 31,480,588 +0.11(+1.19%)
Jun 20, 2019 8.966 9.035 8.852 8.953 27,192,326 +0.07(+0.78%)
Jun 19, 2019 8.896 8.909 8.790 8.884 9,956,525 +0.00(+0.00%)
Jun 18, 2019 8.846 8.944 8.834 8.884 10,351,483 +0.04(+0.50%)
Jun 17, 2019 8.846 8.871 8.752 8.840 14,797,780 -0.06(-0.71%)
Jun 14, 2019 9.003 9.010 8.827 8.903 11,776,551 -0.09(-1.05%)
Jun 13, 2019 9.003 9.050 8.959 8.997 12,713,470 +0.05(+0.56%)
Jun 12, 2019 8.934 9.047 8.900 8.947 14,848,986 -0.05(-0.56%)
Jun 11, 2019 8.940 9.079 8.922 8.997 58,038,396 +0.14(+1.56%)
Jun 10, 2019 8.859 8.909 8.752 8.859 11,845,757 +0.03(+0.28%)
Jun 07, 2019 8.922 8.947 8.809 8.834 16,284,874 -0.04(-0.50%)
Jun 06, 2019 8.827 8.947 8.777 8.878 15,135,841 +0.09(+1.07%)
Jun 05, 2019 9.098 9.129 8.777 8.783 19,912,738 -0.31(-3.39%)
Jun 04, 2019 8.940 9.091 8.884 9.091 15,304,663 +0.27(+3.06%)
Jun 03, 2019 8.651 8.900 8.645 8.821 19,129,492 +0.19(+2.18%)
May 31, 2019 8.651 8.758 8.557 8.633 27,601,758 -0.13(-1.43%)
May 30, 2019 9.054 9.085 8.714 8.758 21,794,070 -0.28(-3.13%)
May 29, 2019 8.903 9.054 8.802 9.041 16,695,332 +0.04(+0.42%)
May 28, 2019 9.204 9.223 8.928 9.003 27,125,082 -0.17(-1.85%)
May 24, 2019 9.185 9.261 9.104 9.173 11,843,559 +0.08(+0.90%)
May 23, 2019 9.255 9.273 8.972 9.091 26,375,168 -0.28(-3.02%)
May 22, 2019 9.349 9.380 9.142 9.374 18,190,752 -0.01(-0.07%)
May 21, 2019 9.349 9.475 9.267 9.380 17,244,122 +0.13(+1.36%)
May 20, 2019 9.424 9.437 9.211 9.255 11,235,422 -0.04(-0.47%)
May 17, 2019 9.299 9.355 9.259 9.299 13,771,832 -0.03(-0.27%)
May 16, 2019 9.456 9.481 9.308 9.324 15,879,161 -0.06(-0.67%)
May 15, 2019 9.336 9.418 9.273 9.387 9,318,997 +0.04(+0.40%)
May 14, 2019 9.405 9.443 9.330 9.349 12,065,609 +0.06(+0.68%)
May 13, 2019 9.424 9.443 9.229 9.286 17,793,662 -0.21(-2.18%)
May 10, 2019 9.361 9.594 9.321 9.493 21,153,704 +0.14(+1.55%)
May 09, 2019 9.512 9.537 9.292 9.349 24,346,712 -0.13(-1.33%)
May 08, 2019 9.487 9.613 9.393 9.475 17,495,240 -0.02(-0.20%)
May 07, 2019 9.424 9.512 9.321 9.493 14,888,537 -0.02(-0.20%)
May 06, 2019 9.330 9.556 9.280 9.512 12,959,495 +0.05(+0.56%)
May 03, 2019 9.237 9.499 9.237 9.459 30,014,448 +0.28(+3.02%)
May 02, 2019 9.323 9.360 9.163 9.182 16,603,221 -0.15(-1.65%)
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.