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

abrdn Healthcare Opportunities Fund (NY: THQ )

20.22 +0.13 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2016 9.216 9.333 9.188 9.333 313,269 +0.18(+1.95%)
May 27, 2016 9.160 9.154 9.154 9.154 288,612 +0.03(+0.37%)
May 26, 2016 9.160 9.160 9.087 9.121 228,268 -0.02(-0.18%)
May 25, 2016 9.104 9.166 9.082 9.138 212,769 +0.12(+1.36%)
May 24, 2016 9.126 9.132 9.009 9.015 344,107 -0.01(-0.12%)
May 23, 2016 8.981 9.076 8.959 9.026 266,483 +0.07(+0.75%)
May 20, 2016 8.976 9.009 8.937 8.959 201,536 -0.07(-0.74%)
May 19, 2016 8.937 9.037 8.830 9.026 238,669 +0.09(+1.06%)
May 18, 2016 9.071 9.082 8.920 8.931 137,567 -0.11(-1.17%)
May 17, 2016 9.059 9.099 8.909 9.037 217,252 +0.02(+0.20%)
May 16, 2016 8.947 9.024 8.847 9.019 164,326 +0.12(+1.37%)
May 13, 2016 8.825 8.936 8.825 8.897 220,334 +0.03(+0.29%)
May 12, 2016 8.930 8.966 8.825 8.871 378,908 -0.05(-0.60%)
May 11, 2016 9.047 9.047 8.908 8.925 238,377 -0.11(-1.17%)
May 10, 2016 8.969 9.047 8.908 9.030 454,041 +0.13(+1.50%)
May 09, 2016 8.803 8.957 8.792 8.897 245,066 +0.11(+1.20%)
May 06, 2016 8.819 8.914 8.753 8.792 385,926 -0.08(-0.94%)
May 05, 2016 8.814 8.902 8.792 8.875 360,412 +0.06(+0.69%)
May 04, 2016 8.847 8.864 8.736 8.814 375,592 -0.03(-0.31%)
May 03, 2016 8.875 8.919 8.836 8.841 349,344 -0.08(-0.87%)
May 02, 2016 8.952 9.085 8.869 8.919 786,300 -0.04(-0.50%)
Apr 29, 2016 9.291 9.291 8.963 8.963 907,256 -0.29(-3.12%)
Apr 28, 2016 9.191 9.346 9.163 9.252 262,301 +0.02(+0.24%)
Apr 27, 2016 9.241 9.330 9.169 9.230 185,915 +0.01(+0.12%)
Apr 26, 2016 9.291 9.335 9.208 9.219 243,905 -0.09(-0.95%)
Apr 25, 2016 9.324 9.363 9.302 9.307 180,263 +0.02(+0.18%)
Apr 22, 2016 9.208 9.291 9.169 9.291 245,623 +0.09(+0.96%)
Apr 21, 2016 9.152 9.257 9.108 9.202 281,071 +0.11(+1.16%)
Apr 20, 2016 9.063 9.224 9.063 9.097 241,713 -0.01(-0.12%)
Apr 19, 2016 9.141 9.357 9.041 9.108 436,423 -0.08(-0.91%)
Apr 18, 2016 8.902 9.191 8.891 9.191 290,233 +0.22(+2.47%)
Apr 15, 2016 9.036 9.069 8.947 8.969 157,097 -0.04(-0.49%)
Apr 14, 2016 9.030 9.097 8.986 9.013 342,418 +0.00(+0.02%)
Apr 13, 2016 8.935 9.062 8.907 9.012 218,342 +0.12(+1.30%)
Apr 12, 2016 8.891 8.946 8.830 8.896 249,686 +0.02(+0.25%)
Apr 11, 2016 9.089 9.117 8.874 8.874 131,689 -0.14(-1.59%)
Apr 08, 2016 9.117 9.117 9.006 9.018 155,893 -0.04(-0.49%)
Apr 07, 2016 9.073 9.117 9.018 9.062 170,109 -0.13(-1.44%)
Apr 06, 2016 8.918 9.194 8.803 9.194 344,968 +0.37(+4.25%)
Apr 05, 2016 8.803 8.852 8.764 8.819 204,581 -0.07(-0.74%)
Apr 04, 2016 8.913 8.929 8.866 8.885 230,862 -0.05(-0.55%)
Apr 01, 2016 8.726 8.935 8.719 8.935 255,317 +0.17(+1.95%)
Mar 31, 2016 8.814 8.858 8.704 8.764 301,004 -0.04(-0.44%)
Mar 30, 2016 8.704 8.814 8.681 8.803 241,208 +0.14(+1.59%)
Mar 29, 2016 8.527 8.670 8.410 8.665 229,762 +0.15(+1.81%)
Mar 28, 2016 8.577 8.588 8.511 8.511 169,147 -0.04(-0.45%)
Mar 24, 2016 8.555 8.549 8.549 8.549 259,414 -0.05(-0.58%)
Mar 23, 2016 8.659 8.720 8.582 8.599 180,433 -0.06(-0.70%)
Mar 22, 2016 8.483 8.704 8.483 8.659 295,443 +0.14(+1.68%)
Mar 21, 2016 8.362 8.577 8.362 8.516 221,947 +0.10(+1.24%)
Mar 18, 2016 8.428 8.555 8.373 8.412 382,541 +0.02(+0.20%)
Mar 17, 2016 8.395 8.456 8.274 8.395 223,644 -0.01(-0.13%)
Mar 16, 2016 8.384 8.472 8.318 8.406 204,696 +0.02(+0.28%)
Mar 15, 2016 8.530 8.530 8.377 8.383 217,476 -0.21(-2.48%)
Mar 14, 2016 8.514 8.612 8.487 8.596 203,762 +0.11(+1.29%)
Mar 11, 2016 8.426 8.534 8.379 8.487 287,218 +0.10(+1.24%)
Mar 10, 2016 8.459 8.522 8.322 8.383 241,722 +0.02(+0.20%)
Mar 09, 2016 8.596 8.672 8.328 8.366 806,596 -0.14(-1.67%)
Mar 08, 2016 8.711 8.722 8.476 8.508 357,718 -0.20(-2.26%)
Mar 07, 2016 8.618 8.719 8.618 8.705 140,695 +0.01(+0.13%)
Mar 04, 2016 8.771 8.771 8.632 8.694 273,073 -0.05(-0.62%)
Mar 03, 2016 8.733 8.793 8.629 8.749 201,033 +0.01(+0.13%)
Mar 02, 2016 8.683 8.842 8.640 8.738 206,991 +0.04(+0.50%)
Mar 01, 2016 8.448 8.733 8.339 8.694 340,260 +0.36(+4.26%)
Feb 29, 2016 8.640 8.645 8.284 8.339 301,223 -0.25(-2.87%)
Feb 26, 2016 8.476 8.722 8.394 8.585 230,828 +0.20(+2.41%)
Feb 25, 2016 8.257 8.399 8.257 8.383 161,162 +0.10(+1.19%)
Feb 24, 2016 8.197 8.284 8.098 8.284 200,260 +0.07(+0.80%)
Feb 23, 2016 8.148 8.273 8.148 8.219 170,524 +0.02(+0.20%)
Feb 22, 2016 8.246 8.257 8.158 8.202 235,963 +0.11(+1.35%)
Feb 19, 2016 8.011 8.144 7.964 8.093 153,326 +0.08(+0.96%)
Feb 18, 2016 8.191 8.197 8.011 8.016 278,883 -0.11(-1.35%)
Feb 17, 2016 8.016 8.169 7.962 8.126 219,804 +0.21(+2.71%)
Feb 16, 2016 7.694 7.922 7.694 7.911 272,175 +0.34(+4.44%)
Feb 12, 2016 7.759 7.575 7.575 7.575 347,773 -0.10(-1.27%)
Feb 11, 2016 7.629 7.716 7.547 7.672 232,335 -0.14(-1.74%)
Feb 10, 2016 7.884 8.003 7.798 7.808 195,125 -0.07(-0.83%)
Feb 09, 2016 7.732 7.971 7.656 7.873 519,325 +0.07(+0.83%)
Feb 08, 2016 7.944 8.014 7.748 7.808 254,803 -0.31(-3.87%)
Feb 05, 2016 8.296 8.313 8.074 8.123 239,390 -0.17(-2.09%)
Feb 04, 2016 8.383 8.502 8.291 8.296 180,685 -0.15(-1.74%)
Feb 03, 2016 8.410 8.497 8.207 8.443 263,052 +0.04(+0.45%)
Feb 02, 2016 8.410 8.494 8.247 8.405 298,101 -0.05(-0.64%)
Feb 01, 2016 8.502 8.568 8.416 8.459 226,257 -0.09(-1.08%)
Jan 29, 2016 8.448 8.633 8.314 8.551 363,295 +0.20(+2.34%)
Jan 28, 2016 8.432 8.448 8.161 8.356 384,143 -0.07(-0.84%)
Jan 27, 2016 8.448 8.513 8.350 8.426 362,479 -0.01(-0.13%)
Jan 26, 2016 8.095 8.464 8.020 8.437 1,235,186 +0.36(+4.50%)
Jan 25, 2016 8.139 8.285 8.074 8.074 193,092 -0.10(-1.20%)
Jan 22, 2016 7.944 8.224 7.944 8.171 287,292 +0.34(+4.29%)
Jan 21, 2016 7.884 7.970 7.835 7.835 372,580 -0.07(-0.82%)
Jan 20, 2016 7.987 8.121 7.466 7.900 583,402 -0.19(-2.33%)
Jan 19, 2016 8.288 8.315 8.051 8.089 290,397 -0.14(-1.70%)
Jan 15, 2016 8.331 8.229 8.229 8.229 370,638 -0.23(-2.74%)
Jan 14, 2016 8.374 8.514 8.218 8.460 304,774 +0.05(+0.64%)
Jan 13, 2016 8.751 8.757 8.401 8.406 544,014 -0.28(-3.22%)
Jan 12, 2016 8.751 8.853 8.611 8.686 432,462 +0.03(+0.31%)
Jan 11, 2016 8.843 8.845 8.568 8.660 380,008 -0.18(-2.01%)
Jan 08, 2016 9.063 9.085 8.827 8.837 291,849 -0.23(-2.50%)
Jan 07, 2016 9.080 9.144 9.031 9.063 496,765 -0.20(-2.15%)
Jan 06, 2016 9.284 9.338 9.171 9.263 227,294 -0.10(-1.09%)
Jan 05, 2016 9.327 9.391 9.288 9.365 170,742 +0.02(+0.17%)
Jan 04, 2016 9.306 9.360 9.042 9.349 584,669 -0.02(-0.17%)
Dec 31, 2015 9.344 9.365 9.365 9.365 459,955 +0.05(+0.52%)
Dec 30, 2015 9.451 9.459 9.305 9.317 532,649 -0.11(-1.14%)
Dec 29, 2015 9.392 9.457 9.329 9.424 547,295 +0.09(+0.92%)
Dec 28, 2015 9.365 9.424 9.252 9.338 924,319 -0.01(-0.06%)
Dec 24, 2015 9.220 9.344 9.344 9.344 171,578 +0.08(+0.87%)
Dec 23, 2015 9.166 9.295 9.166 9.263 431,661 +0.11(+1.24%)
Dec 22, 2015 9.144 9.225 9.123 9.150 602,696 -0.01(-0.12%)
Dec 21, 2015 9.063 9.198 9.043 9.160 509,627 +0.10(+1.13%)
Dec 18, 2015 9.042 9.096 8.972 9.058 552,624 +0.03(+0.36%)
Dec 17, 2015 8.972 9.160 8.972 9.026 405,332 +0.03(+0.33%)
Dec 16, 2015 8.917 9.033 8.907 8.996 470,757 +0.13(+1.42%)
Dec 15, 2015 8.754 8.917 8.728 8.870 398,839 +0.15(+1.75%)
Dec 14, 2015 8.739 8.803 8.639 8.718 430,336 +0.00(+0.00%)
Dec 11, 2015 8.828 8.854 8.702 8.718 281,636 -0.16(-1.83%)
Dec 10, 2015 8.854 8.949 8.828 8.881 312,613 +0.05(+0.54%)
Dec 09, 2015 8.891 8.933 8.782 8.833 277,695 -0.03(-0.36%)
Dec 08, 2015 8.744 8.934 8.744 8.865 296,601 +0.01(+0.12%)
Dec 07, 2015 8.970 9.012 8.833 8.854 269,310 -0.15(-1.69%)
Dec 04, 2015 8.865 9.033 8.865 9.007 299,970 +0.10(+1.12%)
Dec 03, 2015 9.075 9.103 8.860 8.907 296,350 -0.18(-2.02%)
Dec 02, 2015 9.143 9.233 9.054 9.091 370,471 -0.06(-0.63%)
Dec 01, 2015 9.028 9.170 9.017 9.149 422,288 +0.12(+1.34%)
Nov 30, 2015 9.233 9.233 9.012 9.028 429,627 -0.14(-1.49%)
Nov 27, 2015 9.017 9.180 9.012 9.164 117,441 +0.13(+1.40%)
Nov 25, 2015 8.933 9.038 9.038 9.038 236,926 +0.14(+1.59%)
Nov 24, 2015 8.896 8.944 8.828 8.896 714,258 -0.05(-0.59%)
Nov 23, 2015 8.881 9.059 8.881 8.949 282,270 +0.02(+0.24%)
Nov 20, 2015 8.986 9.021 8.912 8.928 331,368 -0.03(-0.29%)
Nov 19, 2015 9.101 9.101 8.928 8.954 342,013 -0.14(-1.50%)
Nov 18, 2015 8.854 9.133 8.854 9.091 426,829 +0.23(+2.61%)
Nov 17, 2015 8.865 8.980 8.844 8.860 252,204 +0.02(+0.19%)
Nov 16, 2015 8.769 8.863 8.717 8.842 293,414 +0.03(+0.30%)
Nov 13, 2015 8.869 8.955 8.816 8.816 264,980 -0.07(-0.82%)
Nov 12, 2015 8.978 9.020 8.879 8.889 180,982 -0.15(-1.62%)
Nov 11, 2015 9.119 9.119 9.020 9.036 236,311 -0.02(-0.23%)
Nov 10, 2015 9.004 9.067 8.994 9.057 271,191 +0.03(+0.35%)
Nov 09, 2015 9.135 9.197 8.994 9.025 278,795 -0.16(-1.76%)
Nov 06, 2015 9.203 9.229 9.077 9.187 338,277 -0.05(-0.51%)
Nov 05, 2015 9.260 9.260 9.156 9.234 305,615 -0.05(-0.51%)
Nov 04, 2015 9.318 9.344 9.213 9.281 224,646 -0.01(-0.06%)
Nov 03, 2015 9.307 9.339 9.187 9.286 604,135 -0.07(-0.78%)
Nov 02, 2015 9.203 9.364 9.187 9.359 246,907 +0.22(+2.40%)
Oct 30, 2015 9.255 9.276 9.072 9.140 410,594 -0.05(-0.57%)
Oct 29, 2015 9.213 9.333 9.161 9.192 389,421 +0.01(+0.06%)
Oct 28, 2015 9.140 9.219 9.020 9.187 299,029 +0.07(+0.74%)
Oct 27, 2015 9.046 9.166 9.041 9.119 368,591 +0.08(+0.87%)
Oct 26, 2015 9.072 9.161 8.999 9.041 343,800 -0.03(-0.29%)
Oct 23, 2015 9.004 9.114 9.004 9.067 244,386 +0.10(+1.16%)
Oct 22, 2015 8.999 9.013 8.874 8.963 396,330 -0.04(-0.46%)
Oct 21, 2015 9.098 9.182 8.884 9.004 238,278 -0.07(-0.81%)
Oct 20, 2015 9.161 9.196 8.989 9.077 254,150 -0.11(-1.19%)
Oct 19, 2015 9.083 9.229 9.046 9.187 204,333 +0.08(+0.92%)
Oct 16, 2015 9.057 9.135 8.989 9.103 203,243 +0.05(+0.58%)
Oct 15, 2015 8.837 9.067 8.837 9.051 293,159 +0.17(+1.90%)
Oct 14, 2015 8.857 8.950 8.784 8.883 214,711 +0.04(+0.47%)
Oct 13, 2015 8.919 9.018 8.831 8.841 274,301 -0.12(-1.33%)
Oct 12, 2015 8.888 8.986 8.874 8.961 210,011 +0.05(+0.52%)
Oct 09, 2015 8.847 8.940 8.816 8.914 292,170 +0.08(+0.94%)
Oct 08, 2015 8.701 8.831 8.603 8.831 270,901 +0.05(+0.53%)
Oct 07, 2015 8.639 8.795 8.530 8.784 312,069 +0.20(+2.29%)
Oct 06, 2015 8.686 8.686 8.396 8.587 412,998 -0.10(-1.13%)
Oct 05, 2015 8.691 8.795 8.593 8.686 325,689 +0.00(+0.02%)
Oct 02, 2015 8.421 8.696 8.394 8.684 378,746 +0.18(+2.17%)
Oct 01, 2015 8.453 8.504 8.356 8.499 275,450 +0.05(+0.55%)
Sep 30, 2015 8.354 8.515 8.338 8.453 409,413 +0.23(+2.84%)
Sep 29, 2015 8.266 8.453 8.115 8.219 517,144 -0.05(-0.56%)
Sep 28, 2015 8.738 8.738 8.058 8.266 601,894 -0.44(-5.06%)
Sep 25, 2015 8.966 9.049 8.572 8.707 632,548 -0.13(-1.52%)
Sep 24, 2015 9.142 9.173 8.821 8.841 727,727 -0.35(-3.84%)
Sep 23, 2015 9.272 9.350 9.111 9.194 310,692 -0.04(-0.45%)
Sep 22, 2015 9.230 9.319 9.142 9.236 480,288 -0.11(-1.17%)
Sep 21, 2015 9.630 9.630 9.282 9.344 293,816 -0.21(-2.22%)
Sep 18, 2015 9.697 9.785 9.542 9.557 293,793 -0.20(-2.02%)
Sep 17, 2015 9.650 9.796 9.547 9.754 319,615 +0.15(+1.60%)
Sep 16, 2015 9.644 9.680 9.510 9.600 186,466 -0.02(-0.18%)
Sep 15, 2015 9.556 9.649 9.535 9.618 244,945 +0.04(+0.38%)
Sep 14, 2015 9.613 9.613 9.515 9.582 124,096 -0.03(-0.32%)
Sep 11, 2015 9.546 9.614 9.494 9.613 147,001 +0.09(+0.97%)
Sep 10, 2015 9.407 9.627 9.407 9.520 122,785 +0.07(+0.76%)
Sep 09, 2015 9.613 9.644 9.448 9.448 198,946 -0.08(-0.87%)
Sep 08, 2015 9.505 9.561 9.468 9.530 300,054 +0.14(+1.48%)
Sep 04, 2015 9.309 9.391 9.391 9.391 230,487 +0.06(+0.61%)
Sep 03, 2015 9.479 9.525 9.309 9.334 147,923 -0.12(-1.23%)
Sep 02, 2015 9.365 9.458 9.329 9.450 161,595 +0.13(+1.41%)
Sep 01, 2015 9.221 9.427 9.200 9.319 252,684 -0.15(-1.63%)
Aug 31, 2015 9.608 9.613 9.432 9.474 374,658 -0.13(-1.39%)
Aug 28, 2015 9.474 9.639 9.452 9.608 386,720 +0.17(+1.80%)
Aug 27, 2015 9.401 9.551 9.345 9.438 454,766 +0.12(+1.27%)
Aug 26, 2015 9.180 9.319 9.005 9.319 396,167 +0.22(+2.44%)
Aug 25, 2015 9.319 9.386 9.097 9.097 407,561 -0.03(-0.34%)
Aug 24, 2015 8.896 9.458 8.840 9.128 769,147 -0.51(-5.29%)
Aug 21, 2015 9.773 9.778 9.479 9.639 1,048,530 -0.24(-2.40%)
Aug 20, 2015 10.08 10.12 9.876 9.876 489,673 -0.26(-2.59%)
Aug 19, 2015 10.16 10.20 10.05 10.14 381,144 +0.01(+0.05%)
Aug 18, 2015 10.12 10.16 10.05 10.13 279,357 +0.05(+0.52%)
Aug 17, 2015 10.02 10.13 9.952 10.08 299,825 +0.11(+1.08%)
Aug 14, 2015 9.963 10.03 9.870 9.973 322,226 -0.01(-0.05%)
Aug 13, 2015 9.978 10.07 9.948 9.978 259,668 +0.02(+0.21%)
Aug 12, 2015 9.901 9.994 9.788 9.958 338,467 -0.01(-0.10%)
Aug 11, 2015 10.11 10.14 9.947 9.968 355,938 -0.16(-1.57%)
Aug 10, 2015 10.19 10.27 10.12 10.13 271,498 +0.03(+0.25%)
Aug 07, 2015 10.22 10.22 10.04 10.10 271,007 -0.11(-1.05%)
Aug 06, 2015 10.44 10.45 10.18 10.21 276,862 -0.21(-2.02%)
Aug 05, 2015 10.38 10.50 10.37 10.42 301,468 +0.03(+0.30%)
Aug 04, 2015 10.36 10.49 10.35 10.39 234,178 -0.02(-0.20%)
Aug 03, 2015 10.37 10.41 10.33 10.41 199,894 +0.06(+0.59%)
Jul 31, 2015 10.40 10.41 10.30 10.35 411,980 +0.05(+0.50%)
Jul 30, 2015 10.14 10.33 10.11 10.30 342,529 +0.10(+1.01%)
Jul 29, 2015 10.29 10.30 10.12 10.19 327,861 -0.05(-0.50%)
Jul 28, 2015 10.20 10.31 10.20 10.24 280,779 +0.08(+0.76%)
Jul 27, 2015 10.33 10.35 10.14 10.17 291,031 -0.21(-2.02%)
Jul 24, 2015 10.47 10.49 10.30 10.38 440,310 -0.18(-1.70%)
Jul 23, 2015 10.58 10.63 10.53 10.56 296,297 +0.02(+0.15%)
Jul 22, 2015 10.55 10.61 10.51 10.54 295,930 -0.07(-0.68%)
Jul 21, 2015 10.62 10.62 10.51 10.61 195,632 +0.02(+0.15%)
Jul 20, 2015 10.62 10.62 10.57 10.60 291,152 +0.03(+0.24%)
Jul 17, 2015 10.64 10.64 10.52 10.57 212,560 -0.02(-0.19%)
Jul 16, 2015 10.63 10.64 10.55 10.59 359,308 +0.04(+0.40%)
Jul 15, 2015 10.61 10.69 10.50 10.55 645,165 -0.02(-0.19%)
Jul 14, 2015 10.47 10.58 10.46 10.57 396,542 +0.17(+1.62%)
Jul 13, 2015 10.39 10.46 10.39 10.40 278,499 +0.02(+0.20%)
Jul 10, 2015 10.28 10.40 10.21 10.38 250,009 +0.21(+2.11%)
Jul 09, 2015 10.19 10.23 10.17 10.17 185,765 +0.06(+0.55%)
Jul 08, 2015 10.18 10.22 10.11 10.11 227,990 -0.14(-1.34%)
Jul 07, 2015 10.23 10.30 10.14 10.25 249,313 +0.03(+0.25%)
Jul 06, 2015 10.16 10.27 10.10 10.22 256,166 +0.00(+0.01%)
Jul 02, 2015 10.27 10.22 10.22 10.22 384,150 -0.04(-0.36%)
Jul 01, 2015 10.16 10.26 10.15 10.26 379,373 +0.15(+1.51%)
Jun 30, 2015 10.12 10.14 10.02 10.11 514,320 +0.12(+1.23%)
Jun 29, 2015 10.09 10.12 9.980 9.985 482,277 -0.14(-1.41%)
Jun 26, 2015 10.19 10.19 10.10 10.13 347,893 -0.07(-0.65%)
Jun 25, 2015 10.24 10.25 10.12 10.19 617,599 -0.02(-0.15%)
Jun 24, 2015 10.23 10.26 10.20 10.21 449,120 -0.04(-0.35%)
Jun 23, 2015 10.19 10.28 10.17 10.24 602,267 +0.06(+0.60%)
Jun 22, 2015 10.20 10.29 10.17 10.18 759,254 +0.01(+0.05%)
Jun 19, 2015 10.19 10.21 10.17 10.18 651,469 +0.01(+0.05%)
Jun 18, 2015 10.15 10.23 10.15 10.17 684,939 +0.02(+0.15%)
Jun 17, 2015 10.17 10.21 10.16 10.16 421,879 -0.07(-0.65%)
Jun 16, 2015 10.14 10.23 10.14 10.22 411,933 +0.05(+0.50%)
Jun 15, 2015 10.22 10.23 10.13 10.17 276,598 -0.11(-1.04%)
Jun 12, 2015 10.27 10.28 10.19 10.28 269,588 +0.02(+0.20%)
Jun 11, 2015 10.23 10.28 10.19 10.26 236,743 +0.05(+0.45%)
Jun 10, 2015 10.19 10.26 10.13 10.21 320,320 +0.08(+0.75%)
Jun 09, 2015 10.20 10.20 10.08 10.14 278,048 -0.04(-0.35%)
Jun 08, 2015 10.24 10.24 10.15 10.17 269,743 -0.05(-0.50%)
Jun 05, 2015 10.29 10.29 10.19 10.22 307,707 -0.02(-0.15%)
Jun 04, 2015 10.24 10.26 10.15 10.24 441,651 -0.04(-0.34%)
Jun 03, 2015 10.34 10.35 10.26 10.28 311,283 -0.06(-0.54%)
Jun 02, 2015 10.27 10.37 10.22 10.33 318,943 +0.06(+0.59%)
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.