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:

Enersis Americas S.A. American ADR (NY: ENIA )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 6.700 6.790 6.690 6.790 1,114,375 +0.10(+1.49%)
May 27, 2021 6.900 6.900 6.665 6.690 2,283,876 -0.19(-2.76%)
May 26, 2021 6.830 6.890 6.800 6.880 1,179,879 +0.04(+0.58%)
May 25, 2021 6.900 7.000 6.820 6.840 2,060,936 -0.06(-0.87%)
May 24, 2021 6.890 7.080 6.855 6.900 2,118,903 +0.02(+0.29%)
May 21, 2021 6.950 6.980 6.820 6.880 1,196,967 -0.04(-0.58%)
May 20, 2021 7.000 7.010 6.870 6.920 2,398,022 -0.18(-2.54%)
May 19, 2021 7.000 7.150 6.995 7.100 1,805,953 +0.03(+0.42%)
May 18, 2021 7.050 7.120 7.000 7.070 1,416,448 +0.08(+1.14%)
May 17, 2021 7.270 7.270 6.955 6.990 1,732,293 -0.39(-5.28%)
May 14, 2021 7.340 7.470 7.340 7.380 1,005,271 +0.11(+1.51%)
May 13, 2021 7.230 7.290 7.150 7.270 1,816,733 +0.08(+1.11%)
May 12, 2021 7.280 7.350 7.150 7.190 2,347,180 -0.14(-1.91%)
May 11, 2021 7.460 7.460 7.260 7.330 1,342,540 -0.14(-1.87%)
May 10, 2021 7.580 7.625 7.425 7.470 2,159,852 -0.10(-1.32%)
May 07, 2021 7.540 7.640 7.520 7.570 800,206 +0.04(+0.53%)
May 06, 2021 7.540 7.585 7.450 7.530 1,098,186 +0.05(+0.67%)
May 05, 2021 7.360 7.545 7.260 7.480 2,702,584 +0.20(+2.75%)
May 04, 2021 7.350 7.360 7.180 7.280 1,617,851 +0.01(+0.14%)
May 03, 2021 7.160 7.300 7.160 7.270 1,631,191 +0.09(+1.25%)
Apr 30, 2021 7.240 7.280 7.117 7.180 2,389,100 -0.07(-0.97%)
Apr 29, 2021 7.390 7.410 7.242 7.250 2,662,563 -0.09(-1.23%)
Apr 28, 2021 7.480 7.610 7.330 7.340 3,853,761 -0.14(-1.87%)
Apr 27, 2021 7.650 7.760 7.480 7.480 3,749,021 -0.15(-1.97%)
Apr 26, 2021 7.550 7.680 7.550 7.630 3,242,815 +0.07(+0.93%)
Apr 23, 2021 7.600 7.680 7.490 7.560 3,972,200 -0.03(-0.40%)
Apr 22, 2021 7.830 7.850 7.565 7.590 4,336,959 -0.26(-3.31%)
Apr 21, 2021 8.000 8.000 7.820 7.850 4,553,035 -0.16(-2.00%)
Apr 20, 2021 7.850 8.095 7.690 8.010 7,946,362 +0.19(+2.43%)
Apr 19, 2021 8.150 8.150 7.750 7.820 4,376,861 -0.34(-4.17%)
Apr 16, 2021 8.200 8.380 8.110 8.160 12,882,600 -0.07(-0.85%)
Apr 15, 2021 7.980 8.265 7.970 8.230 3,758,135 +0.23(+2.88%)
Apr 14, 2021 8.360 8.380 7.910 8.000 3,574,035 -0.53(-6.21%)
Apr 13, 2021 8.390 8.600 8.290 8.530 2,483,224 +0.17(+2.03%)
Apr 12, 2021 8.690 8.690 8.347 8.360 1,432,544 -0.32(-3.69%)
Apr 09, 2021 8.740 8.740 8.550 8.680 4,833,200 -0.06(-0.69%)
Apr 08, 2021 8.460 8.880 8.460 8.740 8,313,141 +0.31(+3.68%)
Apr 07, 2021 8.390 8.450 8.380 8.430 3,725,890 +0.03(+0.36%)
Apr 06, 2021 8.400 8.430 8.360 8.400 5,483,785 +0.01(+0.12%)
Apr 05, 2021 8.580 8.610 8.350 8.390 4,799,147 -0.08(-0.94%)
Apr 01, 2021 8.500 8.600 8.370 8.470 2,961,600 -0.01(-0.12%)
Mar 31, 2021 8.360 8.480 8.245 8.480 2,853,039 +0.22(+2.66%)
Mar 30, 2021 8.330 8.330 8.230 8.260 2,821,189 -0.12(-1.43%)
Mar 29, 2021 8.400 8.530 8.300 8.380 2,763,174 -0.14(-1.64%)
Mar 26, 2021 8.310 8.530 8.210 8.520 2,550,800 +0.22(+2.65%)
Mar 25, 2021 8.220 8.450 8.160 8.300 5,346,892 +0.08(+0.97%)
Mar 24, 2021 8.230 8.305 8.180 8.220 2,326,943 +0.03(+0.37%)
Mar 23, 2021 8.260 8.300 8.160 8.190 1,440,450 -0.06(-0.73%)
Mar 22, 2021 8.270 8.400 8.250 8.250 1,227,122 -0.05(-0.60%)
Mar 19, 2021 8.170 8.330 8.100 8.300 1,059,800 +0.14(+1.72%)
Mar 18, 2021 8.140 8.255 8.120 8.160 1,193,495 -0.01(-0.12%)
Mar 17, 2021 8.270 8.270 8.140 8.170 2,422,221 -0.23(-2.74%)
Mar 16, 2021 8.530 8.590 8.320 8.400 3,278,688 -0.17(-1.98%)
Mar 15, 2021 8.400 8.610 8.340 8.570 6,376,935 +0.26(+3.13%)
Mar 12, 2021 8.320 8.380 8.220 8.310 1,832,200 -0.01(-0.12%)
Mar 11, 2021 8.410 8.430 8.240 8.320 1,158,401 +0.01(+0.12%)
Mar 10, 2021 8.330 8.400 8.230 8.310 1,258,632 +0.18(+2.21%)
Mar 09, 2021 8.010 8.160 8.010 8.130 1,399,109 +0.22(+2.78%)
Mar 08, 2021 7.750 7.950 7.660 7.910 1,064,629 +0.16(+2.06%)
Mar 05, 2021 7.870 7.880 7.640 7.750 2,027,900 -0.08(-1.02%)
Mar 04, 2021 7.880 7.980 7.730 7.830 1,045,867 -0.03(-0.38%)
Mar 03, 2021 7.650 7.880 7.650 7.860 1,385,742 +0.17(+2.21%)
Mar 02, 2021 7.610 7.723 7.560 7.690 1,087,116 +0.14(+1.85%)
Mar 01, 2021 7.660 7.700 7.540 7.550 1,266,064 -0.01(-0.13%)
Feb 26, 2021 7.700 7.725 7.540 7.560 1,393,800 -0.14(-1.82%)
Feb 25, 2021 7.710 7.820 7.650 7.700 1,191,977 -0.05(-0.65%)
Feb 24, 2021 7.590 7.880 7.530 7.750 1,123,931 +0.20(+2.65%)
Feb 23, 2021 7.520 7.570 7.410 7.550 1,085,007 +0.01(+0.13%)
Feb 22, 2021 7.740 7.740 7.540 7.540 1,119,462 -0.25(-3.21%)
Feb 19, 2021 7.800 7.880 7.780 7.790 812,800 -0.01(-0.13%)
Feb 18, 2021 7.860 7.860 7.740 7.800 791,702 -0.09(-1.14%)
Feb 17, 2021 7.870 7.900 7.760 7.890 581,526 +0.03(+0.38%)
Feb 16, 2021 7.900 7.980 7.825 7.860 1,176,158 +0.01(+0.13%)
Feb 12, 2021 7.940 7.970 7.840 7.850 835,400 -0.06(-0.76%)
Feb 11, 2021 7.890 7.930 7.765 7.910 1,038,955 +0.04(+0.51%)
Feb 10, 2021 7.890 7.930 7.760 7.870 1,180,967 +0.05(+0.64%)
Feb 09, 2021 7.770 7.860 7.710 7.820 862,861 +0.09(+1.16%)
Feb 08, 2021 7.580 7.835 7.550 7.730 2,035,249 +0.12(+1.58%)
Feb 05, 2021 7.650 7.665 7.570 7.610 638,800 -0.01(-0.13%)
Feb 04, 2021 7.690 7.700 7.540 7.620 835,549 -0.07(-0.91%)
Feb 03, 2021 7.740 7.800 7.645 7.690 985,510 +0.02(+0.26%)
Feb 02, 2021 7.680 7.750 7.585 7.670 649,551 +0.02(+0.26%)
Feb 01, 2021 7.560 7.700 7.510 7.650 945,832 +0.16(+2.14%)
Jan 29, 2021 7.570 7.643 7.460 7.490 1,310,200 -0.09(-1.19%)
Jan 28, 2021 7.620 7.620 7.510 7.580 836,643 +0.02(+0.26%)
Jan 27, 2021 7.600 7.700 7.520 7.560 1,036,478 -0.08(-1.05%)
Jan 26, 2021 7.740 7.770 7.550 7.640 1,054,932 -0.05(-0.65%)
Jan 25, 2021 7.720 7.730 7.615 7.690 1,292,195 -0.09(-1.16%)
Jan 22, 2021 7.850 7.850 7.665 7.780 1,564,400 -0.10(-1.27%)
Jan 21, 2021 7.980 8.050 7.860 7.880 888,008 -0.05(-0.63%)
Jan 20, 2021 7.930 8.000 7.900 7.930 866,992 +0.07(+0.89%)
Jan 19, 2021 8.030 8.030 7.860 7.860 736,296 -0.11(-1.38%)
Jan 15, 2021 7.940 8.013 7.915 7.970 570,500 -0.13(-1.60%)
Jan 14, 2021 8.020 8.105 7.939 8.100 792,322 +0.10(+1.25%)
Jan 13, 2021 8.040 8.042 7.920 8.000 558,067 -0.11(-1.36%)
Jan 12, 2021 8.220 8.220 8.080 8.110 735,571 -0.11(-1.34%)
Jan 11, 2021 8.300 8.330 8.135 8.220 922,621 -0.19(-2.26%)
Jan 08, 2021 8.340 8.410 8.300 8.410 1,384,900 +0.21(+2.56%)
Jan 07, 2021 8.250 8.270 8.170 8.200 1,141,131 -0.07(-0.85%)
Jan 06, 2021 8.390 8.470 8.220 8.270 901,991 -0.06(-0.72%)
Jan 05, 2021 8.240 8.390 8.185 8.330 596,489 +0.09(+1.09%)
Jan 04, 2021 8.330 8.390 8.220 8.240 577,763 +0.02(+0.24%)
Dec 31, 2020 8.220 8.220 8.220 403,732 -0.02(-0.24%)
Dec 30, 2020 8.290 8.305 8.210 8.240 403,732 +0.01(+0.12%)
Dec 29, 2020 8.160 8.290 8.160 8.230 586,511 +0.06(+0.73%)
Dec 28, 2020 8.290 8.300 8.145 8.170 469,268 -0.09(-1.09%)
Dec 24, 2020 8.250 8.270 8.160 8.260 364,400 +0.05(+0.61%)
Dec 23, 2020 8.190 8.240 8.150 8.210 548,252 +0.09(+1.11%)
Dec 22, 2020 8.060 8.210 8.050 8.120 885,362 +0.07(+0.87%)
Dec 21, 2020 8.130 8.180 8.040 8.050 1,087,696 -0.25(-3.01%)
Dec 18, 2020 8.440 8.490 8.270 8.300 2,048,600 +0.27(+3.36%)
Dec 17, 2020 7.850 8.090 7.840 8.030 780,542 +0.22(+2.82%)
Dec 16, 2020 7.820 7.910 7.720 7.810 1,178,705 +0.04(+0.51%)
Dec 15, 2020 7.770 7.790 7.710 7.770 1,570,504 +0.02(+0.26%)
Dec 14, 2020 7.880 8.000 7.745 7.750 1,364,426 -0.06(-0.77%)
Dec 11, 2020 7.810 7.870 7.758 7.810 1,030,100 -0.11(-1.39%)
Dec 10, 2020 7.800 7.990 7.800 7.920 1,041,061 +0.10(+1.28%)
Dec 09, 2020 7.840 7.960 7.810 7.820 1,665,089 +0.09(+1.16%)
Dec 08, 2020 7.760 7.830 7.700 7.730 392,428 -0.03(-0.39%)
Dec 07, 2020 7.880 7.900 7.740 7.760 567,073 -0.10(-1.27%)
Dec 04, 2020 7.810 7.910 7.800 7.860 1,157,500 +0.13(+1.68%)
Dec 03, 2020 7.570 7.750 7.550 7.730 1,193,765 +0.22(+2.93%)
Dec 02, 2020 7.600 7.620 7.490 7.510 1,299,841 -0.04(-0.53%)
Dec 01, 2020 7.420 7.585 7.420 7.550 1,788,297 +0.29(+3.99%)
Nov 30, 2020 7.590 7.650 7.250 7.260 1,887,766 -0.41(-5.35%)
Nov 27, 2020 7.710 7.722 7.600 7.670 391,800 -0.11(-1.41%)
Nov 25, 2020 7.850 7.900 7.740 7.780 555,500 -0.10(-1.27%)
Nov 24, 2020 7.610 7.895 7.580 7.880 956,604 +0.35(+4.65%)
Nov 23, 2020 7.510 7.620 7.450 7.530 637,434 +0.04(+0.53%)
Nov 20, 2020 7.510 7.550 7.425 7.490 372,000 -0.05(-0.66%)
Nov 19, 2020 7.600 7.640 7.515 7.540 370,984 -0.07(-0.92%)
Nov 18, 2020 7.610 7.750 7.500 7.610 884,404 +0.05(+0.66%)
Nov 17, 2020 7.370 7.610 7.310 7.560 1,516,637 +0.06(+0.80%)
Nov 16, 2020 7.540 7.665 7.415 7.500 1,561,822 +0.03(+0.40%)
Nov 13, 2020 7.260 7.485 7.250 7.470 689,700 +0.12(+1.63%)
Nov 12, 2020 7.570 7.585 7.277 7.350 1,119,270 -0.26(-3.42%)
Nov 11, 2020 7.600 7.660 7.470 7.610 1,836,196 +0.04(+0.53%)
Nov 10, 2020 7.250 7.605 7.150 7.570 1,730,437 +0.36(+4.99%)
Nov 09, 2020 7.460 7.470 7.110 7.210 1,800,730 +0.00(+0.00%)
Nov 06, 2020 7.170 7.290 7.075 7.210 1,352,900 +0.13(+1.84%)
Nov 05, 2020 6.700 7.110 6.700 7.080 1,146,997 +0.45(+6.79%)
Nov 04, 2020 6.600 6.810 6.590 6.630 1,063,540 +0.04(+0.61%)
Nov 03, 2020 6.660 6.700 6.560 6.590 573,866 -0.09(-1.35%)
Nov 02, 2020 6.600 6.690 6.530 6.680 564,132 +0.18(+2.77%)
Oct 30, 2020 6.570 6.640 6.480 6.500 852,300 -0.03(-0.46%)
Oct 29, 2020 6.550 6.560 6.425 6.530 744,382 -0.03(-0.46%)
Oct 28, 2020 6.600 6.610 6.490 6.560 1,290,094 -0.18(-2.67%)
Oct 27, 2020 6.820 6.840 6.705 6.740 539,178 -0.05(-0.74%)
Oct 26, 2020 6.890 6.941 6.730 6.790 689,970 -0.21(-3.00%)
Oct 23, 2020 7.070 7.110 6.920 7.000 790,900 -0.05(-0.71%)
Oct 22, 2020 7.040 7.150 6.990 7.050 1,584,805 +0.04(+0.57%)
Oct 21, 2020 6.900 7.100 6.880 7.010 1,157,365 +0.13(+1.89%)
Oct 20, 2020 6.830 6.920 6.790 6.880 1,320,789 +0.15(+2.23%)
Oct 19, 2020 6.680 6.830 6.650 6.730 1,739,560 +0.12(+1.82%)
Oct 16, 2020 6.410 6.655 6.370 6.610 1,104,700 +0.19(+2.96%)
Oct 15, 2020 6.460 6.485 6.400 6.420 982,070 -0.06(-0.93%)
Oct 14, 2020 6.370 6.540 6.350 6.480 1,258,223 +0.12(+1.89%)
Oct 13, 2020 6.400 6.460 6.270 6.360 786,031 -0.04(-0.63%)
Oct 12, 2020 6.400 6.440 6.320 6.400 1,027,997 -0.01(-0.16%)
Oct 09, 2020 6.390 6.475 6.335 6.410 1,338,700 +0.03(+0.47%)
Oct 08, 2020 6.310 6.390 6.270 6.380 961,861 +0.08(+1.27%)
Oct 07, 2020 6.350 6.410 6.260 6.300 818,226 -0.01(-0.16%)
Oct 06, 2020 6.460 6.480 6.255 6.310 1,287,750 -0.14(-2.17%)
Oct 05, 2020 6.480 6.480 6.310 6.450 1,313,304 -0.01(-0.15%)
Oct 02, 2020 6.350 6.480 6.330 6.460 881,100 +0.06(+0.94%)
Oct 01, 2020 6.470 6.605 6.380 6.400 1,457,267 -0.06(-0.93%)
Sep 30, 2020 6.280 6.470 6.220 6.460 2,397,186 +0.24(+3.86%)
Sep 29, 2020 6.420 6.450 6.220 6.220 1,189,951 -0.22(-3.42%)
Sep 28, 2020 6.570 6.620 6.410 6.440 1,412,007 -0.06(-0.92%)
Sep 25, 2020 6.510 6.525 6.440 6.500 704,900 -0.05(-0.76%)
Sep 24, 2020 6.450 6.610 6.360 6.550 1,321,101 +0.10(+1.55%)
Sep 23, 2020 6.620 6.790 6.410 6.450 2,294,415 -0.11(-1.68%)
Sep 22, 2020 7.020 7.020 6.560 6.560 2,609,167 -0.46(-6.55%)
Sep 21, 2020 7.170 7.180 7.010 7.020 2,747,670 -0.24(-3.31%)
Sep 18, 2020 7.430 7.440 7.240 7.260 2,859,600 -0.15(-2.02%)
Sep 17, 2020 7.350 7.490 7.280 7.410 3,755,388 +0.03(+0.41%)
Sep 16, 2020 7.380 7.440 7.340 7.380 2,261,597 +0.01(+0.14%)
Sep 15, 2020 7.440 7.500 7.350 7.370 1,790,560 -0.03(-0.41%)
Sep 14, 2020 7.250 7.410 7.230 7.400 1,209,004 +0.19(+2.64%)
Sep 11, 2020 7.010 7.250 6.928 7.210 2,734,600 +0.26(+3.74%)
Sep 10, 2020 7.230 7.270 6.945 6.950 1,064,026 -0.26(-3.61%)
Sep 09, 2020 7.250 7.310 7.180 7.210 1,158,947 +0.01(+0.14%)
Sep 08, 2020 7.200 7.245 7.125 7.200 564,518 -0.06(-0.83%)
Sep 04, 2020 7.280 7.330 7.120 7.260 983,400 +0.00(+0.00%)
Sep 03, 2020 7.350 7.390 7.205 7.260 1,026,770 -0.07(-0.95%)
Sep 02, 2020 7.200 7.350 7.148 7.330 1,291,284 +0.13(+1.81%)
Sep 01, 2020 7.160 7.220 7.090 7.200 912,713 +0.09(+1.27%)
Aug 31, 2020 7.340 7.360 7.110 7.110 786,998 -0.27(-3.66%)
Aug 28, 2020 7.400 7.415 7.330 7.380 1,045,800 -0.01(-0.14%)
Aug 27, 2020 7.340 7.410 7.335 7.390 1,060,091 +0.03(+0.41%)
Aug 26, 2020 7.300 7.375 7.225 7.360 1,273,380 +0.08(+1.10%)
Aug 25, 2020 7.280 7.320 7.180 7.280 6,872,994 +0.05(+0.69%)
Aug 24, 2020 7.220 7.280 7.220 7.230 2,393,971 +0.03(+0.42%)
Aug 21, 2020 7.080 7.275 7.070 7.200 4,370,700 +0.12(+1.69%)
Aug 20, 2020 7.240 7.240 7.050 7.080 3,877,302 -0.19(-2.61%)
Aug 19, 2020 6.940 7.305 6.940 7.270 2,033,761 +0.34(+4.91%)
Aug 18, 2020 6.860 6.990 6.860 6.930 1,981,495 +0.05(+0.73%)
Aug 17, 2020 7.080 7.080 6.840 6.880 863,748 -0.17(-2.41%)
Aug 14, 2020 7.160 7.182 7.015 7.050 771,500 -0.11(-1.54%)
Aug 13, 2020 7.180 7.340 7.100 7.160 3,315,272 +0.00(+0.00%)
Aug 12, 2020 7.140 7.200 7.080 7.160 1,956,635 +0.08(+1.13%)
Aug 11, 2020 6.990 7.170 6.990 7.080 833,525 +0.09(+1.29%)
Aug 10, 2020 7.230 7.270 6.960 6.990 1,317,800 -0.21(-2.92%)
Aug 07, 2020 7.200 7.235 7.150 7.200 1,595,300 -0.04(-0.55%)
Aug 06, 2020 7.200 7.280 7.120 7.240 893,995 +0.01(+0.14%)
Aug 05, 2020 7.470 7.470 7.190 7.230 1,730,901 -0.19(-2.56%)
Aug 04, 2020 7.510 7.520 7.315 7.420 1,664,034 -0.10(-1.33%)
Aug 03, 2020 7.510 7.652 7.505 7.520 1,606,579 -0.05(-0.66%)
Jul 31, 2020 7.600 7.630 7.509 7.570 1,559,800 -0.05(-0.66%)
Jul 30, 2020 7.470 7.630 7.440 7.620 840,172 +0.06(+0.79%)
Jul 29, 2020 7.560 7.675 7.490 7.560 788,766 +0.00(+0.00%)
Jul 28, 2020 7.760 7.760 7.545 7.560 925,213 -0.14(-1.82%)
Jul 27, 2020 7.700 7.755 7.600 7.700 753,556 +0.02(+0.26%)
Jul 24, 2020 7.700 7.715 7.520 7.680 1,073,000 -0.04(-0.52%)
Jul 23, 2020 7.550 7.750 7.520 7.720 1,213,687 +0.10(+1.31%)
Jul 22, 2020 7.410 7.640 7.360 7.620 966,552 +0.19(+2.56%)
Jul 21, 2020 7.450 7.530 7.430 7.430 993,430 +0.04(+0.54%)
Jul 20, 2020 7.540 7.565 7.345 7.390 1,306,646 -0.11(-1.47%)
Jul 17, 2020 7.550 7.610 7.420 7.500 602,300 -0.03(-0.40%)
Jul 16, 2020 7.590 7.630 7.530 7.530 826,521 -0.07(-0.92%)
Jul 15, 2020 7.890 7.890 7.560 7.600 1,638,631 -0.24(-3.06%)
Jul 14, 2020 7.740 7.840 7.680 7.840 1,120,857 +0.09(+1.16%)
Jul 13, 2020 7.750 7.950 7.715 7.750 1,071,831 +0.03(+0.39%)
Jul 10, 2020 7.790 7.850 7.700 7.720 1,095,000 -0.06(-0.77%)
Jul 09, 2020 8.120 8.120 7.670 7.780 1,338,728 -0.26(-3.23%)
Jul 08, 2020 8.260 8.285 7.965 8.040 1,762,045 -0.19(-2.31%)
Jul 07, 2020 8.130 8.265 8.060 8.230 1,703,423 +0.03(+0.37%)
Jul 06, 2020 8.100 8.325 8.100 8.200 1,504,403 +0.20(+2.50%)
Jul 02, 2020 7.820 8.040 7.787 8.000 1,835,300 +0.26(+3.36%)
Jul 01, 2020 7.530 7.750 7.480 7.740 1,493,015 +0.23(+3.06%)
Jun 30, 2020 7.550 7.570 7.418 7.510 1,444,922 -0.05(-0.66%)
Jun 29, 2020 7.570 7.570 7.390 7.560 767,468 +0.02(+0.27%)
Jun 26, 2020 7.730 7.790 7.540 7.540 1,242,400 -0.22(-2.84%)
Jun 25, 2020 7.700 7.780 7.630 7.760 1,421,115 +0.01(+0.13%)
Jun 24, 2020 7.770 7.822 7.680 7.750 906,650 -0.01(-0.13%)
Jun 23, 2020 7.750 7.765 7.640 7.760 1,522,054 +0.12(+1.57%)
Jun 22, 2020 7.640 7.870 7.630 7.640 3,484,872 +0.07(+0.92%)
Jun 19, 2020 7.600 7.730 7.475 7.570 6,318,100 +0.07(+0.93%)
Jun 18, 2020 7.690 7.770 7.500 7.500 1,312,073 -0.26(-3.35%)
Jun 17, 2020 7.860 7.930 7.740 7.760 936,270 -0.09(-1.15%)
Jun 16, 2020 8.200 8.260 7.820 7.850 1,961,263 -0.14(-1.75%)
Jun 15, 2020 8.190 8.190 7.850 7.990 2,796,780 -0.31(-3.73%)
Jun 12, 2020 8.360 8.540 8.210 8.300 2,785,300 +0.09(+1.10%)
Jun 11, 2020 8.530 8.530 8.195 8.210 1,695,519 -0.51(-5.85%)
Jun 10, 2020 8.850 8.940 8.690 8.720 1,497,898 -0.09(-1.02%)
Jun 09, 2020 8.650 8.860 8.515 8.810 2,085,087 +0.03(+0.34%)
Jun 08, 2020 8.600 8.800 8.480 8.780 1,466,060 +0.26(+3.05%)
Jun 05, 2020 8.410 8.590 8.340 8.520 1,445,500 +0.30(+3.65%)
Jun 04, 2020 7.810 8.310 7.810 8.220 1,826,961 +0.33(+4.18%)
Jun 03, 2020 7.800 7.960 7.787 7.890 2,639,826 +0.16(+2.07%)
Jun 02, 2020 7.580 7.800 7.580 7.730 1,940,098 +0.19(+2.52%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.