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

Vereit Inc (NY: VER )

N/A UNCHANGED
Last Price Updated: 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, 2019 7.477 7.712 7.469 7.712 22,807,574 +0.21(+2.78%)
May 30, 2019 7.417 7.525 7.399 7.503 16,253,072 +0.11(+1.53%)
May 29, 2019 7.460 7.469 7.347 7.391 16,040,261 -0.06(-0.82%)
May 28, 2019 7.529 7.556 7.451 7.451 17,779,460 -0.06(-0.81%)
May 24, 2019 7.556 7.599 7.512 7.512 5,933,656 -0.03(-0.35%)
May 23, 2019 7.443 7.538 7.425 7.538 8,961,245 +0.05(+0.70%)
May 22, 2019 7.408 7.503 7.391 7.486 4,090,519 +0.06(+0.82%)
May 21, 2019 7.391 7.456 7.367 7.425 6,917,376 +0.05(+0.71%)
May 20, 2019 7.521 7.521 7.331 7.373 8,415,190 -0.15(-1.96%)
May 17, 2019 7.503 7.529 7.460 7.521 6,902,736 -0.01(-0.12%)
May 16, 2019 7.477 7.564 7.460 7.529 6,851,300 +0.04(+0.58%)
May 15, 2019 7.391 7.512 7.373 7.486 11,189,627 +0.10(+1.29%)
May 14, 2019 7.347 7.412 7.330 7.391 8,282,918 +0.03(+0.47%)
May 13, 2019 7.217 7.369 7.217 7.356 9,512,593 +0.06(+0.83%)
May 10, 2019 7.147 7.304 7.147 7.295 6,562,476 +0.16(+2.19%)
May 09, 2019 7.191 7.191 7.069 7.139 9,118,811 -0.02(-0.24%)
May 08, 2019 7.121 7.226 7.121 7.156 6,422,386 +0.04(+0.61%)
May 07, 2019 7.208 7.252 7.100 7.113 11,743,211 -0.14(-1.92%)
May 06, 2019 7.191 7.286 7.173 7.252 6,153,923 -0.03(-0.36%)
May 03, 2019 7.226 7.286 7.169 7.278 8,379,846 +0.06(+0.84%)
May 02, 2019 7.147 7.252 7.147 7.217 8,953,615 +0.07(+0.97%)
May 01, 2019 7.199 7.252 7.142 7.147 6,971,027 -0.03(-0.36%)
Apr 30, 2019 7.130 7.191 7.078 7.173 5,603,206 +0.06(+0.85%)
Apr 29, 2019 7.182 7.226 7.113 7.113 4,081,320 -0.10(-1.33%)
Apr 26, 2019 7.173 7.240 7.139 7.208 4,276,226 +0.07(+0.97%)
Apr 25, 2019 7.121 7.189 7.095 7.139 5,565,857 +0.01(+0.12%)
Apr 24, 2019 7.121 7.195 7.095 7.130 5,170,644 +0.06(+0.86%)
Apr 23, 2019 7.000 7.087 6.956 7.069 6,944,770 +0.10(+1.50%)
Apr 22, 2019 7.000 7.008 6.913 6.965 9,727,985 -0.04(-0.62%)
Apr 18, 2019 6.974 7.026 6.956 7.008 5,237,475 +0.06(+0.87%)
Apr 17, 2019 7.087 7.113 6.882 6.948 11,480,117 -0.11(-1.60%)
Apr 16, 2019 7.278 7.278 7.052 7.061 8,726,316 -0.17(-2.40%)
Apr 15, 2019 7.252 7.278 7.199 7.234 7,808,770 -0.02(-0.24%)
Apr 12, 2019 7.269 7.269 7.165 7.252 4,208,289 +0.02(+0.24%)
Apr 11, 2019 7.243 7.278 7.182 7.234 5,672,442 +0.00(+0.00%)
Apr 10, 2019 7.139 7.252 7.113 7.234 11,253,473 +0.14(+1.96%)
Apr 09, 2019 7.191 7.191 7.095 7.095 8,449,214 -0.10(-1.33%)
Apr 08, 2019 7.234 7.243 7.169 7.191 7,188,278 -0.03(-0.48%)
Apr 05, 2019 7.260 7.260 7.191 7.226 8,815,218 -0.02(-0.24%)
Apr 04, 2019 7.208 7.243 7.165 7.243 9,735,556 +0.02(+0.24%)
Apr 03, 2019 7.312 7.325 7.182 7.226 16,052,131 -0.09(-1.19%)
Apr 02, 2019 7.330 7.330 7.230 7.312 13,154,047 +0.02(+0.24%)
Apr 01, 2019 7.278 7.312 7.165 7.295 9,346,566 +0.03(+0.36%)
Mar 29, 2019 7.338 7.356 7.234 7.269 8,928,062 -0.05(-0.71%)
Mar 28, 2019 7.269 7.321 7.217 7.321 6,920,863 +0.08(+1.17%)
Mar 27, 2019 7.288 7.313 7.177 7.236 10,352,391 -0.03(-0.35%)
Mar 26, 2019 7.271 7.300 7.236 7.262 8,020,862 +0.00(+0.00%)
Mar 25, 2019 7.202 7.271 7.151 7.262 9,087,159 +0.06(+0.83%)
Mar 22, 2019 7.177 7.245 7.142 7.202 11,680,983 +0.01(+0.12%)
Mar 21, 2019 6.963 7.206 6.946 7.194 19,344,564 +0.21(+3.06%)
Mar 20, 2019 6.997 7.066 6.895 6.980 13,245,050 -0.01(-0.12%)
Mar 19, 2019 6.972 7.019 6.946 6.989 6,687,281 +0.01(+0.12%)
Mar 18, 2019 7.057 7.100 6.946 6.980 8,396,843 -0.05(-0.73%)
Mar 15, 2019 7.083 7.121 7.031 7.031 11,642,708 -0.03(-0.48%)
Mar 14, 2019 7.108 7.117 7.057 7.066 10,603,026 -0.03(-0.48%)
Mar 13, 2019 7.040 7.134 7.023 7.100 7,241,413 +0.05(+0.73%)
Mar 12, 2019 6.989 7.066 6.989 7.048 8,053,658 +0.08(+1.10%)
Mar 11, 2019 6.912 6.972 6.865 6.972 11,106,742 +0.08(+1.12%)
Mar 08, 2019 6.792 6.903 6.775 6.895 9,723,598 +0.05(+0.75%)
Mar 07, 2019 6.835 6.920 6.792 6.843 6,645,670 +0.03(+0.50%)
Mar 06, 2019 6.869 6.886 6.801 6.809 8,542,333 -0.07(-0.99%)
Mar 05, 2019 6.792 6.903 6.784 6.878 8,866,140 +0.05(+0.75%)
Mar 04, 2019 6.766 6.826 6.715 6.826 10,417,992 +0.07(+1.01%)
Mar 01, 2019 6.818 6.835 6.651 6.758 7,831,292 -0.05(-0.75%)
Feb 28, 2019 6.801 6.929 6.775 6.809 7,299,200 -0.02(-0.25%)
Feb 27, 2019 6.784 6.860 6.737 6.826 12,032,050 +0.02(+0.25%)
Feb 26, 2019 6.903 6.912 6.792 6.809 8,932,238 -0.08(-1.12%)
Feb 25, 2019 6.912 6.946 6.843 6.886 12,146,020 -0.04(-0.62%)
Feb 22, 2019 6.963 7.010 6.899 6.929 10,906,246 +0.01(+0.12%)
Feb 21, 2019 6.980 7.006 6.872 6.920 14,213,452 -0.05(-0.74%)
Feb 20, 2019 7.048 7.048 6.954 6.972 8,831,878 -0.09(-1.21%)
Feb 19, 2019 7.066 7.117 7.014 7.057 9,873,125 -0.01(-0.12%)
Feb 15, 2019 7.074 7.083 7.040 7.066 3,672,597 +0.00(+0.00%)
Feb 14, 2019 7.031 7.091 6.993 7.066 6,051,451 +0.05(+0.73%)
Feb 13, 2019 7.066 7.091 6.984 7.014 8,659,648 -0.06(-0.85%)
Feb 12, 2019 7.134 7.159 7.057 7.074 15,715,185 -0.04(-0.60%)
Feb 11, 2019 7.014 7.134 6.989 7.117 11,448,372 +0.12(+1.71%)
Feb 08, 2019 6.980 7.040 6.954 6.997 10,748,700 +0.00(+0.00%)
Feb 07, 2019 6.920 7.006 6.903 6.997 21,332,054 +0.07(+0.99%)
Feb 06, 2019 6.920 6.954 6.886 6.929 9,058,010 +0.00(+0.00%)
Feb 05, 2019 6.903 6.933 6.835 6.929 7,604,204 +0.03(+0.50%)
Feb 04, 2019 6.852 6.903 6.796 6.895 5,524,030 +0.04(+0.62%)
Feb 01, 2019 6.903 6.937 6.702 6.852 12,726,800 -0.05(-0.74%)
Jan 31, 2019 6.809 6.903 6.745 6.903 10,186,753 +0.08(+1.13%)
Jan 30, 2019 6.801 6.903 6.775 6.826 14,730,924 +0.03(+0.38%)
Jan 29, 2019 6.664 6.809 6.664 6.801 8,750,583 +0.15(+2.18%)
Jan 28, 2019 6.519 6.724 6.493 6.655 13,408,212 +0.11(+1.70%)
Jan 25, 2019 6.485 6.570 6.485 6.544 11,163,516 +0.06(+0.92%)
Jan 24, 2019 6.553 6.553 6.450 6.485 6,995,187 -0.06(-0.91%)
Jan 23, 2019 6.613 6.621 6.519 6.544 8,201,678 -0.07(-1.03%)
Jan 22, 2019 6.647 6.655 6.549 6.613 5,248,997 -0.03(-0.39%)
Jan 18, 2019 6.638 6.664 6.579 6.638 6,621,022 +0.03(+0.39%)
Jan 17, 2019 6.570 6.638 6.557 6.613 7,019,049 +0.03(+0.39%)
Jan 16, 2019 6.493 6.596 6.493 6.587 7,171,223 +0.09(+1.31%)
Jan 15, 2019 6.510 6.561 6.467 6.502 7,449,897 +0.03(+0.40%)
Jan 14, 2019 6.459 6.527 6.442 6.476 8,856,498 +0.01(+0.13%)
Jan 11, 2019 6.425 6.485 6.416 6.467 6,181,977 +0.02(+0.26%)
Jan 10, 2019 6.348 6.467 6.331 6.450 6,872,180 +0.04(+0.67%)
Jan 09, 2019 6.399 6.433 6.314 6.408 6,831,726 +0.01(+0.13%)
Jan 08, 2019 6.288 6.408 6.237 6.399 12,286,117 +0.16(+2.60%)
Jan 07, 2019 6.220 6.297 6.203 6.237 10,215,764 +0.03(+0.55%)
Jan 04, 2019 6.151 6.262 6.126 6.203 5,591,356 +0.08(+1.26%)
Jan 03, 2019 6.015 6.177 6.015 6.126 9,132,763 +0.11(+1.85%)
Jan 02, 2019 6.057 6.066 5.980 6.015 9,070,429 -0.09(-1.54%)
Dec 31, 2018 6.117 6.139 6.015 6.109 9,968,696 -0.01(-0.14%)
Dec 28, 2018 6.194 6.245 6.083 6.117 9,071,527 -0.03(-0.45%)
Dec 27, 2018 6.103 6.145 5.944 6.145 10,249,160 +0.01(+0.14%)
Dec 26, 2018 5.885 6.145 5.831 6.137 11,095,391 +0.25(+4.27%)
Dec 24, 2018 6.111 6.120 5.847 5.885 7,884,383 -0.24(-3.97%)
Dec 21, 2018 6.178 6.304 6.086 6.128 16,282,050 -0.06(-0.95%)
Dec 20, 2018 6.279 6.329 6.137 6.187 10,955,152 -0.09(-1.47%)
Dec 19, 2018 6.388 6.388 6.229 6.279 16,805,768 -0.13(-1.96%)
Dec 18, 2018 6.363 6.447 6.287 6.405 12,754,389 +0.08(+1.33%)
Dec 17, 2018 6.572 6.581 6.288 6.321 15,081,571 -0.25(-3.83%)
Dec 14, 2018 6.522 6.598 6.505 6.572 10,743,645 +0.03(+0.38%)
Dec 13, 2018 6.338 6.547 6.338 6.547 14,244,434 +0.22(+3.44%)
Dec 12, 2018 6.581 6.589 6.329 6.329 8,566,827 -0.21(-3.21%)
Dec 11, 2018 6.572 6.623 6.531 6.539 9,750,792 +0.00(+0.00%)
Dec 10, 2018 6.547 6.572 6.438 6.539 12,964,437 -0.01(-0.13%)
Dec 07, 2018 6.606 6.606 6.522 6.547 9,725,070 -0.08(-1.14%)
Dec 06, 2018 6.371 6.631 6.300 6.623 16,707,636 +0.20(+3.13%)
Dec 04, 2018 6.505 6.539 6.392 6.422 12,497,016 -0.08(-1.16%)
Dec 03, 2018 6.464 6.505 6.396 6.497 10,210,186 +0.08(+1.31%)
Nov 30, 2018 6.413 6.455 6.363 6.413 13,620,443 +0.02(+0.26%)
Nov 29, 2018 6.413 6.413 6.304 6.396 7,107,162 -0.02(-0.26%)
Nov 28, 2018 6.304 6.447 6.287 6.413 13,757,074 +0.10(+1.59%)
Nov 27, 2018 6.279 6.338 6.237 6.313 7,624,609 +0.03(+0.53%)
Nov 26, 2018 6.296 6.313 6.246 6.279 9,468,622 -0.01(-0.13%)
Nov 23, 2018 6.287 6.329 6.229 6.287 2,685,106 +0.00(+0.00%)
Nov 21, 2018 6.287 6.287 6.287 0 -0.02(-0.27%)
Nov 20, 2018 6.271 6.338 6.212 6.304 14,662,315 -0.02(-0.27%)
Nov 19, 2018 6.464 6.501 6.287 6.321 13,613,715 -0.14(-2.20%)
Nov 16, 2018 6.396 6.472 6.363 6.464 13,558,534 +0.07(+1.05%)
Nov 15, 2018 6.422 6.422 6.321 6.396 13,503,876 -0.06(-0.91%)
Nov 14, 2018 6.472 6.497 6.413 6.455 6,894,843 -0.02(-0.26%)
Nov 13, 2018 6.405 6.472 6.350 6.472 11,754,934 +0.08(+1.18%)
Nov 12, 2018 6.455 6.505 6.371 6.396 7,440,413 -0.05(-0.78%)
Nov 09, 2018 6.413 6.451 6.384 6.447 8,614,169 +0.03(+0.52%)
Nov 08, 2018 6.321 6.443 6.296 6.413 11,332,374 +0.07(+1.06%)
Nov 07, 2018 6.262 6.346 6.246 6.346 6,509,730 +0.08(+1.34%)
Nov 06, 2018 6.329 6.346 6.195 6.262 9,490,309 -0.05(-0.80%)
Nov 05, 2018 6.220 6.355 6.178 6.313 16,132,232 +0.10(+1.62%)
Nov 02, 2018 6.195 6.212 6.095 6.212 12,520,754 +0.02(+0.27%)
Nov 01, 2018 6.178 6.195 6.111 6.195 10,081,315 +0.05(+0.82%)
Oct 31, 2018 6.271 6.287 6.128 6.145 16,202,844 -0.13(-2.01%)
Oct 30, 2018 6.187 6.300 6.162 6.271 12,777,193 +0.09(+1.49%)
Oct 29, 2018 6.128 6.233 6.095 6.178 7,405,821 +0.10(+1.66%)
Oct 26, 2018 6.220 6.262 6.044 6.078 8,753,017 -0.17(-2.68%)
Oct 25, 2018 6.145 6.287 6.120 6.246 15,571,986 +0.10(+1.64%)
Oct 24, 2018 6.095 6.237 6.061 6.145 13,090,378 +0.07(+1.10%)
Oct 23, 2018 5.977 6.095 5.962 6.078 11,727,488 +0.10(+1.68%)
Oct 22, 2018 6.069 6.086 5.952 5.977 7,945,547 -0.08(-1.25%)
Oct 19, 2018 6.028 6.065 6.002 6.053 11,521,742 +0.03(+0.42%)
Oct 18, 2018 6.069 6.086 6.019 6.028 13,298,699 -0.04(-0.69%)
Oct 17, 2018 6.002 6.069 5.961 6.069 11,605,295 +0.06(+0.98%)
Oct 16, 2018 5.927 6.036 5.852 6.011 16,979,516 +0.11(+1.85%)
Oct 15, 2018 5.843 5.935 5.822 5.902 11,213,486 +0.06(+1.00%)
Oct 12, 2018 5.852 5.872 5.780 5.843 16,864,280 +0.04(+0.72%)
Oct 11, 2018 5.885 5.902 5.768 5.801 21,390,884 -0.08(-1.28%)
Oct 10, 2018 6.028 6.065 5.868 5.877 14,305,884 -0.19(-3.18%)
Oct 09, 2018 6.002 6.095 5.990 6.069 13,143,561 +0.04(+0.70%)
Oct 08, 2018 5.868 6.028 5.868 6.028 10,541,355 +0.17(+2.86%)
Oct 05, 2018 5.868 5.935 5.847 5.860 13,038,452 -0.01(-0.14%)
Oct 04, 2018 5.952 5.994 5.843 5.868 19,650,448 -0.13(-2.10%)
Oct 03, 2018 6.036 6.053 5.935 5.994 18,630,906 -0.04(-0.69%)
Oct 02, 2018 6.019 6.090 6.002 6.036 13,047,513 +0.03(+0.56%)
Oct 01, 2018 6.095 6.120 6.002 6.002 16,629,755 -0.08(-1.38%)
Sep 28, 2018 6.028 6.086 5.998 6.086 29,554,062 +0.07(+1.11%)
Sep 27, 2018 6.028 6.069 5.965 6.019 10,092,122 +0.06(+0.95%)
Sep 26, 2018 6.086 6.098 5.963 5.963 18,075,418 -0.11(-1.76%)
Sep 25, 2018 6.086 6.102 6.037 6.070 10,616,014 +0.01(+0.14%)
Sep 24, 2018 6.135 6.152 6.020 6.061 7,628,755 -0.08(-1.34%)
Sep 21, 2018 6.135 6.168 6.102 6.144 10,084,399 +0.01(+0.13%)
Sep 20, 2018 6.045 6.152 6.020 6.135 13,456,600 +0.09(+1.50%)
Sep 19, 2018 6.201 6.226 6.024 6.045 8,323,188 -0.16(-2.65%)
Sep 18, 2018 6.267 6.292 6.201 6.209 7,382,594 -0.05(-0.79%)
Sep 17, 2018 6.259 6.300 6.234 6.259 8,790,206 +0.00(+0.00%)
Sep 14, 2018 6.308 6.308 6.168 6.259 7,768,210 -0.06(-0.91%)
Sep 13, 2018 6.292 6.370 6.242 6.316 11,137,127 +0.06(+0.92%)
Sep 12, 2018 6.308 6.324 6.259 6.259 13,387,779 -0.04(-0.65%)
Sep 11, 2018 6.300 6.349 6.283 6.300 9,158,821 -0.02(-0.26%)
Sep 10, 2018 6.324 6.372 6.300 6.316 6,130,980 +0.01(+0.13%)
Sep 07, 2018 6.382 6.399 6.283 6.308 6,541,964 -0.12(-1.79%)
Sep 06, 2018 6.456 6.481 6.407 6.423 5,405,937 -0.01(-0.13%)
Sep 05, 2018 6.349 6.464 6.333 6.431 7,149,122 +0.07(+1.03%)
Sep 04, 2018 6.440 6.473 6.349 6.366 10,422,020 -0.07(-1.02%)
Aug 31, 2018 6.431 6.431 6.431 0 +0.03(+0.51%)
Aug 30, 2018 6.497 6.501 6.399 6.399 6,103,186 -0.09(-1.39%)
Aug 29, 2018 6.481 6.522 6.440 6.489 5,944,618 +0.01(+0.13%)
Aug 28, 2018 6.415 6.489 6.386 6.481 6,169,537 +0.07(+1.16%)
Aug 27, 2018 6.440 6.456 6.370 6.407 10,381,625 -0.03(-0.51%)
Aug 24, 2018 6.407 6.456 6.366 6.440 4,987,179 +0.04(+0.64%)
Aug 23, 2018 6.440 6.460 6.399 6.399 5,023,897 -0.05(-0.77%)
Aug 22, 2018 6.522 6.546 6.431 6.448 13,768,310 -0.07(-1.13%)
Aug 21, 2018 6.538 6.563 6.501 6.522 10,083,399 -0.01(-0.13%)
Aug 20, 2018 6.555 6.579 6.505 6.530 9,228,992 -0.02(-0.25%)
Aug 17, 2018 6.514 6.547 6.473 6.547 10,674,966 +0.02(+0.25%)
Aug 16, 2018 6.473 6.555 6.456 6.530 11,179,299 +0.06(+0.89%)
Aug 15, 2018 6.283 6.473 6.275 6.473 20,471,734 +0.17(+2.74%)
Aug 14, 2018 6.234 6.333 6.176 6.300 7,853,440 +0.08(+1.32%)
Aug 13, 2018 6.218 6.267 6.185 6.218 7,766,126 +0.01(+0.13%)
Aug 10, 2018 6.259 6.292 6.201 6.209 10,660,375 -0.08(-1.31%)
Aug 09, 2018 6.300 6.357 6.267 6.292 7,899,780 +0.00(+0.00%)
Aug 08, 2018 6.341 6.341 6.275 6.292 8,331,326 -0.05(-0.78%)
Aug 07, 2018 6.324 6.349 6.267 6.341 11,815,509 +0.02(+0.26%)
Aug 06, 2018 6.333 6.337 6.275 6.324 13,416,091 +0.00(+0.00%)
Aug 03, 2018 6.152 6.357 6.127 6.324 10,354,209 -0.02(-0.26%)
Aug 02, 2018 6.275 6.341 6.250 6.341 8,383,376 +0.05(+0.78%)
Aug 01, 2018 6.242 6.308 6.168 6.292 6,430,629 +0.02(+0.26%)
Jul 31, 2018 6.201 6.316 6.152 6.275 8,087,292 +0.11(+1.73%)
Jul 30, 2018 6.144 6.176 6.094 6.168 8,648,809 +0.04(+0.67%)
Jul 27, 2018 6.201 6.209 6.094 6.127 5,940,331 -0.07(-1.06%)
Jul 26, 2018 6.176 6.222 6.168 6.193 7,190,368 +0.02(+0.27%)
Jul 25, 2018 6.111 6.197 6.111 6.176 6,218,972 +0.04(+0.67%)
Jul 24, 2018 6.144 6.152 6.111 6.135 8,079,523 +0.01(+0.13%)
Jul 23, 2018 6.061 6.152 6.057 6.127 19,183,556 +0.05(+0.81%)
Jul 20, 2018 6.185 6.193 6.070 6.078 9,066,460 -0.09(-1.47%)
Jul 19, 2018 6.094 6.176 6.074 6.168 16,975,416 +0.07(+1.08%)
Jul 18, 2018 6.135 6.152 6.061 6.102 8,332,619 -0.03(-0.54%)
Jul 17, 2018 6.209 6.226 6.123 6.135 6,132,802 -0.06(-0.93%)
Jul 16, 2018 6.316 6.316 6.181 6.193 8,622,738 -0.13(-2.08%)
Jul 13, 2018 6.316 6.341 6.283 6.324 5,611,402 +0.01(+0.13%)
Jul 12, 2018 6.324 6.341 6.275 6.316 6,651,367 +0.00(+0.00%)
Jul 11, 2018 6.308 6.374 6.296 6.316 10,485,896 +0.01(+0.13%)
Jul 10, 2018 6.308 6.333 6.267 6.308 8,612,835 +0.01(+0.13%)
Jul 09, 2018 6.333 6.341 6.267 6.300 10,097,527 -0.03(-0.52%)
Jul 06, 2018 6.209 6.333 6.209 6.333 6,480,941 +0.09(+1.45%)
Jul 05, 2018 6.209 6.259 6.152 6.242 8,310,843 +0.07(+1.20%)
Jul 03, 2018 6.168 6.168 6.168 0 +0.05(+0.81%)
Jul 02, 2018 6.119 6.181 6.053 6.119 16,766,556 +0.00(+0.00%)
Jun 29, 2018 6.061 6.176 6.028 6.119 10,675,051 +0.03(+0.54%)
Jun 28, 2018 6.037 6.111 5.938 6.086 19,076,098 +0.05(+0.78%)
Jun 27, 2018 6.079 6.087 6.027 6.039 10,041,013 +0.00(+0.00%)
Jun 26, 2018 6.063 6.079 5.998 6.039 10,309,134 -0.02(-0.27%)
Jun 25, 2018 6.087 6.111 6.019 6.055 10,467,153 -0.03(-0.53%)
Jun 22, 2018 5.998 6.087 5.950 6.087 18,319,680 +0.13(+2.17%)
Jun 21, 2018 5.958 6.035 5.942 5.958 18,358,016 +0.00(+0.00%)
Jun 20, 2018 5.926 5.970 5.893 5.958 10,856,578 +0.05(+0.82%)
Jun 19, 2018 5.893 5.954 5.869 5.910 23,295,916 +0.01(+0.14%)
Jun 18, 2018 5.869 5.905 5.845 5.901 7,835,939 +0.02(+0.27%)
Jun 15, 2018 5.901 5.845 5.885 23,893,732 +0.04(+0.69%)
Jun 14, 2018 5.893 5.893 5.829 5.845 10,776,299 -0.02(-0.28%)
Jun 13, 2018 5.869 5.893 5.805 5.861 19,223,166 +0.01(+0.14%)
Jun 12, 2018 5.788 5.869 5.756 5.853 13,391,770 +0.04(+0.69%)
Jun 11, 2018 5.796 5.869 5.780 5.813 22,409,576 +0.02(+0.28%)
Jun 08, 2018 5.772 5.805 5.740 5.796 6,884,181 +0.02(+0.42%)
Jun 07, 2018 5.724 5.772 5.700 5.772 6,901,630 +0.06(+0.99%)
Jun 06, 2018 5.659 5.716 8,236,713 +0.02(+0.28%)
Jun 05, 2018 5.716 5.732 5.675 5.700 11,835,918 +0.01(+0.14%)
Jun 04, 2018 5.708 5.724 5.627 5.692 15,816,588 +0.00(+0.00%)
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.