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

DTE Energy (NY: DTE )

110.76 -0.36 (-0.32%)
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, 2022 123.31 123.96 122.14 122.99 1,258,843 -1.47(-1.18%)
May 27, 2022 123.03 124.50 122.86 124.46 1,005,874 +1.03(+0.83%)
May 26, 2022 124.03 124.93 123.28 123.43 756,868 +0.16(+0.13%)
May 25, 2022 124.48 124.83 122.63 123.27 1,390,509 -1.04(-0.83%)
May 24, 2022 121.46 124.74 121.19 124.31 1,160,232 +3.11(+2.56%)
May 23, 2022 121.65 121.65 119.52 121.21 1,552,226 +1.92(+1.61%)
May 20, 2022 119.87 119.91 117.77 119.29 1,832,278 -0.09(-0.08%)
May 19, 2022 118.52 119.89 117.51 119.38 1,690,172 +0.47(+0.40%)
May 18, 2022 121.11 121.11 118.62 118.91 2,227,023 -1.20(-1.00%)
May 17, 2022 121.50 121.50 119.20 120.11 2,044,902 -0.70(-0.58%)
May 16, 2022 120.67 121.29 119.76 120.82 940,827 +0.52(+0.43%)
May 13, 2022 119.98 120.70 118.54 120.30 824,473 +1.02(+0.85%)
May 12, 2022 120.47 121.06 118.28 119.28 942,788 -1.30(-1.08%)
May 11, 2022 119.22 122.11 119.16 120.58 998,892 +1.58(+1.32%)
May 10, 2022 120.34 121.99 118.16 119.00 989,714 -1.03(-0.86%)
May 09, 2022 119.72 121.26 118.45 120.03 916,437 -0.15(-0.12%)
May 06, 2022 118.83 120.47 118.60 120.18 1,299,605 +0.79(+0.66%)
May 05, 2022 120.94 121.78 118.42 119.39 1,635,889 -1.79(-1.48%)
May 04, 2022 120.93 121.46 120.01 121.18 1,607,300 +1.06(+0.89%)
May 03, 2022 119.85 122.03 119.49 120.11 1,486,911 +0.81(+0.68%)
May 02, 2022 122.50 123.39 117.93 119.31 1,336,124 -2.13(-1.76%)
Apr 29, 2022 124.92 125.27 121.28 121.44 1,453,329 -4.15(-3.31%)
Apr 28, 2022 124.18 126.42 123.72 125.59 1,067,280 +1.07(+0.86%)
Apr 27, 2022 125.22 126.04 123.79 124.53 824,875 -0.14(-0.11%)
Apr 26, 2022 125.15 127.11 124.58 124.66 754,446 -1.09(-0.87%)
Apr 25, 2022 127.11 127.28 124.39 125.76 959,795 -1.03(-0.81%)
Apr 22, 2022 127.93 128.16 126.70 126.79 716,693 -1.36(-1.06%)
Apr 21, 2022 128.84 129.96 127.95 128.15 1,097,829 -0.78(-0.60%)
Apr 20, 2022 128.54 129.54 128.29 128.93 847,235 +1.25(+0.98%)
Apr 19, 2022 127.45 127.89 126.48 127.68 591,286 +0.56(+0.44%)
Apr 18, 2022 127.31 127.92 126.31 127.12 699,929 +0.00(+0.00%)
Apr 14, 2022 126.49 127.91 126.49 127.12 881,786 +0.50(+0.40%)
Apr 13, 2022 127.89 128.06 125.53 126.62 1,158,844 -1.13(-0.89%)
Apr 12, 2022 126.61 128.21 125.65 127.75 997,550 +0.92(+0.72%)
Apr 11, 2022 127.60 128.36 126.12 126.83 984,293 -0.45(-0.36%)
Apr 08, 2022 126.89 127.68 125.56 127.29 1,086,922 +0.95(+0.75%)
Apr 07, 2022 127.33 127.69 125.46 126.34 1,423,661 -1.19(-0.93%)
Apr 06, 2022 124.88 127.88 124.67 127.53 1,665,279 +3.08(+2.47%)
Apr 05, 2022 124.05 126.16 124.03 124.45 946,453 +0.61(+0.49%)
Apr 04, 2022 124.32 124.32 122.24 123.84 769,992 -1.21(-0.97%)
Apr 01, 2022 122.42 125.08 121.93 125.05 972,486 +2.53(+2.06%)
Mar 31, 2022 122.54 124.47 122.29 122.52 1,239,935 -0.33(-0.26%)
Mar 30, 2022 121.22 123.00 120.69 122.85 1,183,043 +1.83(+1.51%)
Mar 29, 2022 120.47 121.31 119.86 121.02 970,899 +0.83(+0.69%)
Mar 28, 2022 120.24 120.42 119.02 120.20 888,044 -0.14(-0.12%)
Mar 25, 2022 118.70 120.34 118.37 120.34 556,493 +1.91(+1.61%)
Mar 24, 2022 117.86 118.86 117.64 118.43 794,443 +0.77(+0.65%)
Mar 23, 2022 116.50 118.17 115.96 117.66 1,135,789 +1.16(+0.99%)
Mar 22, 2022 117.96 118.01 116.30 116.50 1,732,870 -1.29(-1.09%)
Mar 21, 2022 116.68 118.71 116.68 117.79 1,520,390 +0.95(+0.82%)
Mar 18, 2022 117.89 118.25 116.49 116.83 2,534,813 -0.77(-0.65%)
Mar 17, 2022 117.93 118.36 116.88 117.60 1,333,357 -0.01(-0.01%)
Mar 16, 2022 117.33 117.94 115.31 117.61 1,525,268 +0.03(+0.02%)
Mar 15, 2022 117.84 118.28 116.28 117.58 1,304,078 +1.14(+0.98%)
Mar 14, 2022 117.61 118.42 115.84 116.44 995,551 -0.41(-0.35%)
Mar 11, 2022 116.60 117.90 116.34 116.85 1,415,467 -0.30(-0.26%)
Mar 10, 2022 114.59 117.47 114.28 117.16 1,394,859 +2.09(+1.82%)
Mar 09, 2022 116.83 117.21 114.50 115.07 1,487,535 -1.05(-0.90%)
Mar 08, 2022 117.44 118.02 116.08 116.12 1,129,364 -0.86(-0.74%)
Mar 07, 2022 117.66 118.07 116.07 116.98 1,317,229 -0.71(-0.60%)
Mar 04, 2022 114.45 117.84 114.45 117.69 935,129 +2.46(+2.13%)
Mar 03, 2022 112.75 116.01 112.75 115.23 1,262,493 +2.61(+2.32%)
Mar 02, 2022 110.36 112.99 110.09 112.62 1,061,570 +2.18(+1.97%)
Mar 01, 2022 111.71 112.74 109.68 110.44 1,563,356 -1.46(-1.31%)
Feb 28, 2022 110.91 112.50 110.50 111.90 1,785,082 -0.33(-0.29%)
Feb 25, 2022 109.80 112.27 110.30 112.23 1,510,839 +3.87(+3.58%)
Feb 24, 2022 107.23 108.78 105.75 108.36 2,010,261 +0.44(+0.41%)
Feb 23, 2022 108.95 109.51 107.73 107.92 1,074,608 -0.98(-0.90%)
Feb 22, 2022 110.18 110.53 108.45 108.90 1,061,678 -0.94(-0.85%)
Feb 18, 2022 109.84 0 +0.74(+0.67%)
Feb 17, 2022 106.83 109.64 106.46 109.10 1,978,647 +1.90(+1.77%)
Feb 16, 2022 106.99 107.78 105.91 107.21 1,718,362 +0.16(+0.15%)
Feb 15, 2022 108.97 109.50 106.61 107.04 1,735,315 +0.24(+0.22%)
Feb 14, 2022 107.47 108.34 106.41 106.80 1,782,095 -0.10(-0.10%)
Feb 11, 2022 107.17 108.60 106.75 106.90 892,359 +0.26(+0.24%)
Feb 10, 2022 109.48 110.40 106.36 106.65 2,030,097 -4.27(-3.85%)
Feb 09, 2022 111.01 111.53 110.52 110.92 946,867 +0.54(+0.49%)
Feb 08, 2022 110.81 111.09 109.93 110.37 670,731 +0.30(+0.28%)
Feb 07, 2022 110.43 110.43 109.01 110.07 1,061,527 -0.37(-0.33%)
Feb 04, 2022 109.90 110.91 109.52 110.44 1,031,207 -0.05(-0.05%)
Feb 03, 2022 110.73 110.49 947,278 -0.16(-0.14%)
Feb 02, 2022 108.70 111.12 108.42 110.65 1,091,910 +1.61(+1.48%)
Feb 01, 2022 110.08 110.66 107.85 109.04 1,071,874 -1.79(-1.62%)
Jan 31, 2022 109.87 110.90 110.83 1,214,134 +0.17(+0.16%)
Jan 28, 2022 109.89 110.60 109.16 110.66 955,626 +0.40(+0.36%)
Jan 27, 2022 109.53 111.29 109.32 110.26 1,492,306 +1.50(+1.38%)
Jan 26, 2022 108.16 109.77 107.73 108.76 1,521,987 +0.51(+0.47%)
Jan 25, 2022 106.26 108.94 106.26 108.26 1,575,667 +0.69(+0.64%)
Jan 24, 2022 108.60 109.39 104.75 107.57 1,333,273 -1.45(-1.33%)
Jan 21, 2022 109.47 110.52 108.88 109.02 811,138 +0.09(+0.08%)
Jan 20, 2022 109.50 110.65 108.68 108.93 776,186 -0.29(-0.26%)
Jan 19, 2022 109.11 110.06 108.49 109.21 590,642 +0.27(+0.25%)
Jan 18, 2022 109.19 109.64 107.81 108.95 943,335 -0.92(-0.84%)
Jan 14, 2022 109.87 0 -0.41(-0.38%)
Jan 13, 2022 110.02 111.36 109.65 110.28 660,750 +0.57(+0.52%)
Jan 12, 2022 109.16 109.94 108.29 109.71 1,354,674 +0.40(+0.36%)
Jan 11, 2022 110.85 110.90 108.50 109.31 1,037,450 -1.26(-1.14%)
Jan 10, 2022 110.38 110.62 108.91 110.58 1,023,171 +0.42(+0.38%)
Jan 07, 2022 109.28 110.94 108.35 110.15 1,111,670 +0.11(+0.10%)
Jan 06, 2022 110.76 111.13 109.55 110.04 950,363 +0.30(+0.27%)
Jan 05, 2022 109.87 111.02 109.72 109.75 755,363 -0.12(-0.11%)
Jan 04, 2022 110.00 111.20 109.78 109.87 827,996 +0.18(+0.17%)
Jan 03, 2022 110.21 110.21 108.39 109.68 775,432 -0.33(-0.30%)
Dec 31, 2021 109.95 110.55 109.18 110.01 614,329 +0.20(+0.18%)
Dec 30, 2021 110.19 110.19 109.32 109.81 420,988 -0.06(-0.05%)
Dec 29, 2021 109.24 110.01 108.88 109.87 491,182 +0.60(+0.55%)
Dec 28, 2021 108.77 109.33 108.39 109.27 543,884 +0.81(+0.75%)
Dec 27, 2021 107.97 108.52 107.22 108.46 451,499 +0.95(+0.88%)
Dec 23, 2021 107.31 108.39 107.06 107.51 699,517 +0.11(+0.10%)
Dec 22, 2021 106.93 107.95 106.86 107.40 456,731 +0.20(+0.19%)
Dec 21, 2021 108.28 108.91 106.76 107.20 1,078,630 -0.60(-0.55%)
Dec 20, 2021 106.57 107.93 105.36 107.80 961,997 +0.49(+0.45%)
Dec 17, 2021 109.55 110.23 107.07 107.31 2,037,088 -2.62(-2.38%)
Dec 16, 2021 109.48 110.38 109.27 109.93 1,089,593 +0.67(+0.61%)
Dec 15, 2021 107.46 109.39 107.45 109.26 1,648,921 +1.95(+1.82%)
Dec 14, 2021 107.62 107.80 106.77 107.31 1,080,475 +0.27(+0.25%)
Dec 13, 2021 105.91 107.60 105.59 107.04 991,592 +0.87(+0.82%)
Dec 10, 2021 105.81 106.45 105.31 106.17 612,495 +0.90(+0.86%)
Dec 09, 2021 104.66 106.03 104.14 105.27 686,450 +0.65(+0.62%)
Dec 08, 2021 105.07 106.13 104.52 104.62 727,032 -0.45(-0.43%)
Dec 07, 2021 104.08 106.00 104.04 105.07 1,411,804 +0.75(+0.72%)
Dec 06, 2021 103.20 105.14 102.97 104.32 1,107,212 +2.10(+2.06%)
Dec 03, 2021 101.06 102.23 100.30 102.22 2,230,661 +1.73(+1.72%)
Dec 02, 2021 100.08 101.39 99.99 100.49 1,611,977 +0.78(+0.78%)
Dec 01, 2021 100.89 102.06 99.66 99.71 1,645,230 +0.74(+0.75%)
Nov 30, 2021 101.06 101.39 98.86 98.97 1,889,552 -2.88(-2.83%)
Nov 29, 2021 101.70 102.23 100.98 101.85 1,533,608 +0.76(+0.75%)
Nov 26, 2021 101.48 101.72 100.63 101.09 858,367 -1.39(-1.35%)
Nov 24, 2021 102.49 103.09 101.95 102.48 1,034,630 -0.06(-0.06%)
Nov 23, 2021 103.44 103.61 102.46 102.55 1,248,663 -0.63(-0.61%)
Nov 22, 2021 101.54 103.72 101.18 103.18 1,880,701 +1.61(+1.58%)
Nov 19, 2021 101.86 101.86 100.65 101.57 1,818,804 -0.18(-0.18%)
Nov 18, 2021 102.98 101.95 101.43 101.75 1,399,064 -1.25(-1.21%)
Nov 17, 2021 102.91 103.35 102.26 103.00 1,387,394 -0.04(-0.04%)
Nov 16, 2021 103.46 103.96 102.97 103.04 1,276,578 -0.37(-0.36%)
Nov 15, 2021 102.88 103.55 102.23 103.41 1,772,580 +1.13(+1.11%)
Nov 12, 2021 102.74 102.74 102.03 102.28 515,586 -0.48(-0.47%)
Nov 11, 2021 103.22 103.40 102.03 102.77 823,576 -0.62(-0.60%)
Nov 10, 2021 102.77 103.39 1,139,638 +0.61(+0.60%)
Nov 09, 2021 102.57 103.23 102.18 102.77 779,133 +0.16(+0.15%)
Nov 08, 2021 104.40 104.48 102.34 102.62 804,641 -1.65(-1.58%)
Nov 05, 2021 104.23 104.91 103.69 104.26 572,889 +0.67(+0.64%)
Nov 04, 2021 103.52 103.77 102.85 103.60 797,276 +0.13(+0.12%)
Nov 03, 2021 102.88 104.15 102.51 103.47 975,857 +0.16(+0.16%)
Nov 02, 2021 103.43 103.61 102.10 103.30 707,237 +0.10(+0.10%)
Nov 01, 2021 103.65 103.73 102.52 103.20 811,579 -0.35(-0.34%)
Oct 29, 2021 104.23 104.88 102.90 103.55 834,169 -0.97(-0.93%)
Oct 28, 2021 104.10 104.75 103.89 104.52 601,170 +0.54(+0.52%)
Oct 27, 2021 105.23 105.92 103.98 103.98 1,298,322 -2.33(-2.19%)
Oct 26, 2021 105.72 106.31 843,017 +0.66(+0.62%)
Oct 25, 2021 105.83 106.69 105.20 105.65 1,123,592 -0.32(-0.30%)
Oct 22, 2021 105.80 106.57 105.66 105.97 1,033,453 +0.55(+0.52%)
Oct 21, 2021 105.55 105.80 105.16 105.42 863,284 -0.06(-0.06%)
Oct 20, 2021 104.64 106.13 104.59 105.49 937,050 +0.91(+0.87%)
Oct 19, 2021 104.56 104.95 103.92 104.57 614,157 +0.69(+0.67%)
Oct 18, 2021 104.34 104.75 103.75 103.88 612,537 -1.21(-1.16%)
Oct 15, 2021 105.26 105.64 104.77 105.09 952,173 -0.02(-0.02%)
Oct 14, 2021 104.37 105.14 104.08 105.11 764,448 +0.99(+0.96%)
Oct 13, 2021 103.15 104.30 102.40 104.12 808,480 +1.07(+1.04%)
Oct 12, 2021 102.45 103.30 102.18 103.05 891,239 +0.59(+0.58%)
Oct 11, 2021 104.33 104.33 101.92 102.45 824,686 -1.81(-1.74%)
Oct 08, 2021 105.00 105.33 104.11 104.26 719,626 -0.85(-0.81%)
Oct 07, 2021 105.61 106.57 104.78 105.11 1,223,777 -0.20(-0.19%)
Oct 06, 2021 103.50 105.41 102.70 105.31 928,338 +1.36(+1.31%)
Oct 05, 2021 103.64 104.69 102.78 103.95 1,178,178 +0.71(+0.69%)
Oct 04, 2021 101.65 103.68 101.64 103.24 1,106,821 +1.22(+1.20%)
Oct 01, 2021 102.99 103.08 101.82 102.02 785,976 -0.04(-0.04%)
Sep 30, 2021 103.77 103.82 102.01 102.05 1,754,533 -1.30(-1.25%)
Sep 29, 2021 101.93 103.88 101.73 103.35 1,063,779 +1.55(+1.53%)
Sep 28, 2021 102.66 102.96 100.99 101.80 1,107,906 -1.07(-1.04%)
Sep 27, 2021 104.12 105.02 102.63 102.86 746,068 -1.01(-0.98%)
Sep 24, 2021 103.78 104.39 103.41 103.88 835,569 -0.04(-0.04%)
Sep 23, 2021 104.74 105.02 103.73 103.92 593,584 -0.18(-0.17%)
Sep 22, 2021 104.05 104.64 103.21 104.10 849,676 +0.52(+0.50%)
Sep 21, 2021 104.83 104.83 102.93 103.58 1,818,761 -0.50(-0.48%)
Sep 20, 2021 102.81 104.62 102.77 104.08 1,907,385 -0.06(-0.06%)
Sep 17, 2021 107.66 108.21 104.10 104.14 3,806,135 -2.50(-2.34%)
Sep 16, 2021 106.22 107.46 105.60 106.64 1,865,861 +0.62(+0.58%)
Sep 15, 2021 106.33 106.79 105.70 106.03 1,295,872 -0.49(-0.46%)
Sep 14, 2021 107.46 107.67 106.32 106.52 854,519 -0.57(-0.53%)
Sep 13, 2021 108.71 108.71 106.94 107.09 912,814 -0.65(-0.61%)
Sep 10, 2021 109.37 109.45 107.70 107.74 723,214 -1.63(-1.49%)
Sep 09, 2021 110.18 110.21 109.34 109.37 855,206 -0.69(-0.63%)
Sep 08, 2021 108.11 110.48 107.72 110.06 1,564,254 +1.86(+1.72%)
Sep 07, 2021 108.94 108.97 107.77 108.20 990,243 -1.33(-1.22%)
Sep 03, 2021 110.46 110.75 109.51 109.54 695,199 -1.25(-1.13%)
Sep 02, 2021 110.31 110.80 109.89 110.79 1,052,310 +0.69(+0.63%)
Sep 01, 2021 108.27 110.35 108.08 110.10 992,211 +0.94(+0.86%)
Aug 31, 2021 109.22 109.67 108.40 109.16 986,547 -0.05(-0.05%)
Aug 30, 2021 109.45 109.86 108.95 109.22 919,305 -0.23(-0.21%)
Aug 27, 2021 109.56 110.12 109.26 109.45 572,154 +0.14(+0.13%)
Aug 26, 2021 109.56 109.64 108.88 109.30 582,404 -0.26(-0.24%)
Aug 25, 2021 109.16 109.87 108.79 109.56 822,418 +0.26(+0.24%)
Aug 24, 2021 110.03 110.03 108.36 109.30 732,539 -0.60(-0.54%)
Aug 23, 2021 110.55 110.56 109.63 109.90 1,009,330 -0.30(-0.27%)
Aug 20, 2021 108.79 110.53 108.05 110.20 1,435,953 +1.19(+1.09%)
Aug 19, 2021 108.99 110.03 108.74 109.01 1,033,005 +0.03(+0.02%)
Aug 18, 2021 109.12 109.26 108.33 108.98 895,303 -0.15(-0.14%)
Aug 17, 2021 108.53 109.21 107.89 109.14 850,215 +0.28(+0.26%)
Aug 16, 2021 109.42 110.40 108.80 108.86 954,870 -0.27(-0.25%)
Aug 13, 2021 109.00 109.52 108.77 109.13 1,089,289 +0.32(+0.29%)
Aug 12, 2021 109.35 109.59 108.72 108.81 542,036 -0.21(-0.19%)
Aug 11, 2021 109.01 109.83 108.86 109.02 1,094,352 +0.16(+0.15%)
Aug 10, 2021 108.77 109.60 108.28 108.86 888,724 +0.09(+0.08%)
Aug 09, 2021 108.24 108.92 108.07 108.77 884,801 +0.29(+0.27%)
Aug 06, 2021 108.41 109.43 107.74 108.47 808,235 +0.23(+0.21%)
Aug 05, 2021 107.37 108.28 106.97 108.25 723,634 +1.40(+1.31%)
Aug 04, 2021 106.68 106.98 105.59 106.85 802,988 -0.31(-0.29%)
Aug 03, 2021 106.84 107.41 106.33 107.16 868,456 +0.48(+0.45%)
Aug 02, 2021 106.88 107.67 106.39 106.68 1,052,020 +0.25(+0.24%)
Jul 30, 2021 106.96 107.64 106.09 106.42 708,833 -0.73(-0.69%)
Jul 29, 2021 107.10 107.85 106.53 107.16 1,084,340 +0.40(+0.37%)
Jul 28, 2021 107.56 107.69 105.19 106.76 1,077,163 -0.92(-0.85%)
Jul 27, 2021 105.32 108.19 104.73 107.68 1,901,267 +2.56(+2.43%)
Jul 26, 2021 105.32 105.63 104.09 105.12 1,352,178 -0.44(-0.41%)
Jul 23, 2021 104.29 105.77 103.99 105.55 1,250,266 +1.34(+1.29%)
Jul 22, 2021 104.35 104.79 104.15 104.21 750,458 -0.14(-0.14%)
Jul 21, 2021 105.75 106.31 104.32 104.36 1,095,036 -0.98(-0.93%)
Jul 20, 2021 103.55 105.56 103.44 105.34 1,254,262 +2.01(+1.95%)
Jul 19, 2021 105.79 106.29 102.06 103.32 1,517,332 -2.86(-2.69%)
Jul 16, 2021 105.06 106.46 104.87 106.18 1,024,419 +1.14(+1.09%)
Jul 15, 2021 104.11 105.36 104.11 105.04 2,142,287 +0.81(+0.77%)
Jul 14, 2021 104.32 105.05 103.92 104.23 1,503,459 +0.00(+0.00%)
Jul 13, 2021 105.42 105.61 104.06 104.23 919,873 -1.00(-0.95%)
Jul 12, 2021 104.52 105.37 104.17 105.23 1,265,212 +0.36(+0.35%)
Jul 09, 2021 104.02 104.94 103.49 104.86 1,242,923 +1.24(+1.20%)
Jul 08, 2021 102.87 104.17 102.51 103.62 1,896,984 +0.25(+0.24%)
Jul 07, 2021 101.51 103.42 101.37 103.38 2,067,083 +1.51(+1.48%)
Jul 06, 2021 102.23 102.67 100.90 101.87 2,231,109 +0.51(+0.50%)
Jul 02, 2021 101.28 101.59 100.37 101.36 1,632,589 -0.13(-0.13%)
Jul 01, 2021 100.96 101.76 100.29 101.49 2,972,160 +1.43(+1.43%)
Jun 30, 2021 99.97 100.46 99.48 100.06 1,695,736 +0.09(+0.09%)
Jun 29, 2021 100.70 101.13 99.68 99.97 1,721,508 -1.17(-1.15%)
Jun 28, 2021 101.56 101.90 100.78 101.14 1,451,840 -0.21(-0.21%)
Jun 25, 2021 100.36 101.38 100.03 101.34 1,379,584 +0.80(+0.80%)
Jun 24, 2021 100.80 101.03 99.85 100.54 1,072,571 -0.26(-0.25%)
Jun 23, 2021 101.72 101.72 100.59 100.80 1,316,228 -0.92(-0.90%)
Jun 22, 2021 102.61 102.64 101.61 101.72 1,005,676 -0.89(-0.87%)
Jun 21, 2021 101.92 102.89 101.47 102.61 1,246,559 +0.83(+0.81%)
Jun 18, 2021 102.10 103.43 101.71 101.78 2,139,531 -1.22(-1.19%)
Jun 17, 2021 103.58 104.20 102.83 103.01 1,262,729 -0.81(-0.78%)
Jun 16, 2021 105.70 105.87 103.39 103.82 2,040,897 -1.58(-1.50%)
Jun 15, 2021 105.96 106.16 104.83 105.40 1,575,153 -0.57(-0.54%)
Jun 14, 2021 106.35 106.51 105.32 105.97 1,094,986 -0.19(-0.18%)
Jun 11, 2021 105.68 106.20 104.61 106.16 1,088,295 +0.36(+0.34%)
Jun 10, 2021 106.88 106.88 105.73 105.80 1,505,180 -0.64(-0.60%)
Jun 09, 2021 105.36 107.15 105.03 106.44 1,707,365 +1.16(+1.10%)
Jun 08, 2021 105.70 105.78 104.56 105.28 1,257,982 -0.28(-0.27%)
Jun 07, 2021 105.37 106.06 105.25 105.57 928,037 +0.39(+0.37%)
Jun 04, 2021 105.82 106.03 105.15 105.17 1,092,279 -0.25(-0.23%)
Jun 03, 2021 104.94 105.86 104.57 105.42 1,142,792 +0.17(+0.16%)
Jun 02, 2021 106.23 106.23 105.05 105.25 954,042 -0.48(-0.46%)
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.