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

Thyssenkrupp Ag ADR (OP: TKAMY )

4.510 -0.095 (-2.06%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 11, 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 29, 2020 6.724 6.760 6.640 6.720 23,600 -0.09(-1.32%)
May 28, 2020 6.845 6.870 6.800 6.810 3,608 +0.20(+3.03%)
May 27, 2020 6.560 6.610 6.410 6.610 31,101 +0.11(+1.69%)
May 26, 2020 6.540 6.580 6.500 6.500 43,017 +0.72(+12.46%)
May 22, 2020 5.812 5.840 5.764 5.780 5,900 +0.00(+0.00%)
May 21, 2020 5.920 5.970 5.780 5.780 40,142 +0.07(+1.23%)
May 20, 2020 5.740 5.750 5.680 5.710 26,048 +0.13(+2.33%)
May 19, 2020 5.550 5.690 5.460 5.580 120,040 +0.18(+3.33%)
May 18, 2020 5.310 5.520 5.190 5.400 50,696 +0.59(+12.27%)
May 15, 2020 4.600 4.870 4.600 4.810 38,200 +0.18(+3.89%)
May 14, 2020 4.350 4.700 4.350 4.630 27,759 +0.14(+3.12%)
May 13, 2020 4.570 4.570 4.453 4.490 58,387 +0.00(+0.00%)
May 12, 2020 4.600 4.610 4.470 4.490 162,179 -0.79(-15.04%)
May 11, 2020 5.500 5.500 5.171 5.285 63,615 -0.44(-7.61%)
May 08, 2020 5.816 5.860 5.700 5.720 9,800 -0.04(-0.74%)
May 07, 2020 5.740 5.851 5.700 5.763 35,736 +0.07(+1.27%)
May 06, 2020 5.890 5.890 5.660 5.690 5,501 -0.12(-2.15%)
May 05, 2020 5.900 5.900 5.770 5.815 4,296 +0.00(+0.00%)
May 04, 2020 5.830 5.860 5.730 5.815 28,891 -0.74(-11.36%)
May 01, 2020 6.900 6.900 6.390 6.560 13,100 -0.09(-1.35%)
Apr 30, 2020 6.650 6.745 6.620 6.650 31,646 -0.24(-3.48%)
Apr 29, 2020 6.690 6.890 6.690 6.890 30,271 +0.60(+9.54%)
Apr 28, 2020 6.410 6.410 6.260 6.290 60,134 -0.08(-1.19%)
Apr 27, 2020 6.350 6.400 6.240 6.366 46,088 +0.38(+6.28%)
Apr 24, 2020 6.105 6.157 5.920 5.990 8,400 -0.05(-0.91%)
Apr 23, 2020 6.020 6.210 6.010 6.045 30,612 -0.04(-0.69%)
Apr 22, 2020 6.050 6.106 5.980 6.087 76,839 +0.09(+1.45%)
Apr 21, 2020 5.970 6.030 5.900 6.000 46,433 -0.24(-3.85%)
Apr 20, 2020 6.237 6.380 6.143 6.240 20,189 -0.33(-4.96%)
Apr 17, 2020 6.450 6.566 6.310 6.566 45,600 +0.66(+11.10%)
Apr 16, 2020 5.990 5.990 5.810 5.910 59,829 +0.01(+0.17%)
Apr 15, 2020 6.150 6.150 5.880 5.900 63,148 -0.86(-12.69%)
Apr 14, 2020 6.800 6.860 6.670 6.758 111,377 +0.53(+8.44%)
Apr 13, 2020 6.355 6.437 6.187 6.231 10,874 -0.23(-3.54%)
Apr 09, 2020 6.300 6.460 6.290 6.460 164,300 +0.34(+5.56%)
Apr 08, 2020 5.940 6.120 5.890 6.120 89,208 +0.15(+2.51%)
Apr 07, 2020 6.060 6.100 5.900 5.970 166,044 +0.62(+11.59%)
Apr 06, 2020 5.250 5.400 5.210 5.350 154,411 +0.64(+13.71%)
Apr 03, 2020 4.750 4.835 4.600 4.705 79,500 -0.46(-8.82%)
Apr 02, 2020 4.930 5.160 4.880 5.160 60,439 +0.03(+0.58%)
Apr 01, 2020 4.980 5.150 4.967 5.130 68,538 -0.03(-0.65%)
Mar 31, 2020 5.180 5.320 5.125 5.163 105,593 -0.09(-1.65%)
Mar 30, 2020 5.100 5.250 5.040 5.250 144,061 -0.06(-1.13%)
Mar 27, 2020 5.260 5.310 5.120 5.310 49,500 -0.29(-5.09%)
Mar 26, 2020 5.550 5.680 5.520 5.595 21,120 +0.04(+0.81%)
Mar 25, 2020 5.450 5.680 5.420 5.550 60,467 +0.21(+3.93%)
Mar 24, 2020 4.880 5.340 4.820 5.340 122,272 +1.18(+28.46%)
Mar 23, 2020 4.065 4.310 4.030 4.157 45,969 +0.21(+5.37%)
Mar 20, 2020 3.990 4.140 3.920 3.945 45,000 +0.10(+2.56%)
Mar 19, 2020 3.670 3.890 3.635 3.846 43,064 +0.01(+0.17%)
Mar 18, 2020 3.680 3.920 3.670 3.840 25,713 -0.26(-6.34%)
Mar 17, 2020 4.270 4.270 4.010 4.100 103,395 -0.40(-8.88%)
Mar 16, 2020 4.368 4.630 4.368 4.499 57,190 -0.87(-16.21%)
Mar 13, 2020 5.691 5.718 5.130 5.370 56,000 +0.06(+1.13%)
Mar 12, 2020 5.800 5.800 5.080 5.310 72,127 -1.16(-17.93%)
Mar 11, 2020 6.740 6.742 6.328 6.470 127,653 -0.60(-8.49%)
Mar 10, 2020 7.110 7.220 6.750 7.070 862,698 +0.41(+6.16%)
Mar 09, 2020 6.940 7.022 6.660 6.660 58,815 -1.11(-14.29%)
Mar 06, 2020 7.623 7.898 7.604 7.770 34,100 -0.27(-3.36%)
Mar 05, 2020 8.140 8.144 7.910 8.040 62,024 -0.73(-8.28%)
Mar 04, 2020 8.770 8.790 8.620 8.766 62,151 -0.23(-2.57%)
Mar 03, 2020 9.230 9.340 8.910 8.998 215,354 -0.66(-6.86%)
Mar 02, 2020 9.740 9.760 9.370 9.660 56,294 +0.15(+1.58%)
Feb 28, 2020 9.520 9.617 9.450 9.510 107,800 -1.11(-10.45%)
Feb 27, 2020 10.02 11.00 9.991 10.62 109,361 +0.62(+6.17%)
Feb 26, 2020 10.16 10.16 9.850 10.00 122,845 +0.02(+0.23%)
Feb 25, 2020 10.21 10.32 9.940 9.980 96,976 -0.34(-3.29%)
Feb 24, 2020 10.38 10.40 10.30 10.32 20,364 -0.35(-3.28%)
Feb 21, 2020 10.71 10.72 10.63 10.67 13,100 +0.14(+1.31%)
Feb 20, 2020 10.73 10.79 10.52 10.53 70,827 -0.31(-2.88%)
Feb 19, 2020 10.95 11.00 10.82 10.85 67,885 -0.37(-3.26%)
Feb 18, 2020 11.18 11.27 11.08 11.21 32,096 -0.86(-7.13%)
Feb 14, 2020 12.37 12.37 12.07 12.07 63,100 -0.19(-1.54%)
Feb 13, 2020 12.25 12.29 12.03 12.26 16,830 +0.23(+1.90%)
Feb 12, 2020 12.25 12.25 12.03 12.03 33,357 -0.03(-0.25%)
Feb 11, 2020 12.07 12.17 12.01 12.06 17,583 +0.15(+1.26%)
Feb 10, 2020 12.02 12.06 11.91 11.91 15,230 +0.04(+0.34%)
Feb 07, 2020 11.86 11.94 11.86 11.87 16,600 -0.39(-3.18%)
Feb 06, 2020 12.35 12.35 12.26 12.26 10,415 +0.27(+2.25%)
Feb 05, 2020 12.11 12.11 11.97 11.99 18,524 +0.06(+0.50%)
Feb 04, 2020 12.06 12.06 11.93 11.93 31,686 +0.27(+2.32%)
Feb 03, 2020 11.70 11.86 11.64 11.66 19,232 -0.62(-5.05%)
Jan 31, 2020 12.40 12.40 12.21 12.28 14,600 -0.72(-5.54%)
Jan 30, 2020 12.80 13.00 12.76 13.00 16,059 +0.14(+1.09%)
Jan 29, 2020 13.03 13.03 12.85 12.86 66,916 -0.16(-1.23%)
Jan 28, 2020 12.51 13.34 12.51 13.02 40,415 +0.74(+6.03%)
Jan 27, 2020 12.15 12.35 12.11 12.28 15,172 -0.14(-1.13%)
Jan 24, 2020 12.49 12.54 12.35 12.42 19,300 +0.09(+0.73%)
Jan 23, 2020 12.40 12.43 12.25 12.33 18,770 -0.41(-3.22%)
Jan 22, 2020 12.79 12.82 12.67 12.74 17,002 -0.28(-2.11%)
Jan 21, 2020 13.11 13.18 13.00 13.02 33,995 -0.37(-2.73%)
Jan 17, 2020 13.33 13.45 13.28 13.38 7,100 -0.06(-0.48%)
Jan 16, 2020 13.41 13.51 13.39 13.45 8,937 +0.21(+1.59%)
Jan 15, 2020 13.25 13.30 13.22 13.23 6,345 -0.12(-0.90%)
Jan 14, 2020 13.42 13.42 13.31 13.36 8,003 -0.20(-1.44%)
Jan 13, 2020 13.41 13.60 13.41 13.55 48,072 +0.43(+3.28%)
Jan 10, 2020 13.16 13.20 13.12 13.12 27,500 -0.38(-2.81%)
Jan 09, 2020 13.54 13.54 13.41 13.50 13,376 +0.06(+0.46%)
Jan 08, 2020 13.43 13.53 13.40 13.44 11,617 +0.02(+0.13%)
Jan 07, 2020 13.37 13.44 13.34 13.42 11,436 -0.01(-0.07%)
Jan 06, 2020 13.37 13.46 13.37 13.43 19,653 -0.10(-0.74%)
Jan 03, 2020 13.66 13.66 13.53 13.53 15,300 -0.14(-1.02%)
Jan 02, 2020 13.74 13.75 13.61 13.67 19,875 +0.30(+2.28%)
Dec 31, 2019 13.35 13.37 13.33 13.37 2,000 +0.04(+0.26%)
Dec 30, 2019 13.63 13.63 13.30 13.33 14,133 -0.04(-0.30%)
Dec 27, 2019 13.52 13.52 13.37 13.37 32,600 -0.09(-0.67%)
Dec 26, 2019 13.33 13.49 13.28 13.46 9,320 +0.04(+0.30%)
Dec 24, 2019 13.23 13.46 13.23 13.42 8,300 +0.01(+0.07%)
Dec 23, 2019 13.46 13.49 13.38 13.41 34,917 +0.23(+1.75%)
Dec 20, 2019 13.35 13.35 13.15 13.18 45,300 -0.20(-1.49%)
Dec 19, 2019 13.42 13.46 13.38 13.38 18,663 +0.13(+0.99%)
Dec 18, 2019 13.26 13.32 13.21 13.25 13,014 -0.13(-0.98%)
Dec 17, 2019 13.34 13.40 13.34 13.38 11,623 +0.19(+1.44%)
Dec 16, 2019 13.28 13.29 13.19 13.19 21,530 +0.27(+2.09%)
Dec 13, 2019 12.97 13.23 12.88 12.92 52,800 -0.02(-0.15%)
Dec 12, 2019 12.75 12.97 12.72 12.94 49,244 +0.34(+2.70%)
Dec 11, 2019 12.58 12.64 12.54 12.60 33,955 +0.10(+0.80%)
Dec 10, 2019 12.49 12.58 12.47 12.50 62,666 -0.08(-0.64%)
Dec 09, 2019 12.67 12.68 12.57 12.58 23,275 -0.15(-1.18%)
Dec 06, 2019 12.83 12.83 12.69 12.73 23,100 +0.15(+1.19%)
Dec 05, 2019 12.65 12.65 12.52 12.58 67,413 +0.02(+0.16%)
Dec 04, 2019 12.58 12.62 12.52 12.56 29,685 +0.16(+1.29%)
Dec 03, 2019 12.27 12.40 12.22 12.40 52,825 -0.04(-0.32%)
Dec 02, 2019 12.44 12.48 12.37 12.44 16,534 -0.04(-0.30%)
Nov 29, 2019 12.61 12.65 12.48 12.48 6,600 -0.12(-0.97%)
Nov 27, 2019 12.62 12.63 12.55 12.60 12,800 -0.25(-1.95%)
Nov 26, 2019 12.69 12.85 12.69 12.85 39,538 +0.35(+2.80%)
Nov 25, 2019 12.60 12.60 12.44 12.50 14,907 -0.67(-5.09%)
Nov 22, 2019 13.11 13.32 13.11 13.17 28,800 +0.26(+2.03%)
Nov 21, 2019 13.14 13.14 12.85 12.91 29,041 -1.96(-13.19%)
Nov 20, 2019 14.97 15.02 14.76 14.87 12,893 +0.05(+0.34%)
Nov 19, 2019 14.99 14.99 14.78 14.82 7,676 +0.33(+2.24%)
Nov 18, 2019 14.34 14.55 14.34 14.49 8,154 -0.15(-0.99%)
Nov 15, 2019 14.55 14.70 14.54 14.64 10,700 +0.09(+0.63%)
Nov 14, 2019 14.46 14.56 14.45 14.55 5,095 -0.19(-1.30%)
Nov 13, 2019 14.76 14.78 14.71 14.74 21,680 -0.36(-2.38%)
Nov 12, 2019 14.80 15.40 14.76 15.10 54,913 +0.29(+1.99%)
Nov 11, 2019 14.79 14.84 14.75 14.80 4,401 -0.22(-1.50%)
Nov 08, 2019 15.06 15.07 14.97 15.03 10,200 -0.22(-1.44%)
Nov 07, 2019 15.22 15.33 15.19 15.25 21,177 +0.13(+0.86%)
Nov 06, 2019 15.00 15.13 14.92 15.12 7,857 -0.15(-0.95%)
Nov 05, 2019 15.43 15.43 15.24 15.27 34,581 -0.04(-0.23%)
Nov 04, 2019 15.32 15.41 15.28 15.30 27,967 +0.35(+2.31%)
Nov 01, 2019 14.71 15.03 14.71 14.96 24,900 +0.40(+2.78%)
Oct 31, 2019 14.45 14.55 14.30 14.55 11,514 -0.06(-0.44%)
Oct 30, 2019 14.45 14.62 14.41 14.61 12,827 -0.30(-1.99%)
Oct 29, 2019 14.93 15.00 14.91 14.91 5,968 +0.04(+0.27%)
Oct 28, 2019 14.78 14.94 14.77 14.87 4,675 +0.01(+0.07%)
Oct 25, 2019 14.74 14.92 14.74 14.86 3,700 +0.07(+0.47%)
Oct 24, 2019 14.94 14.94 14.79 14.79 5,346 -0.27(-1.77%)
Oct 23, 2019 15.23 15.27 14.91 15.06 7,047 +0.26(+1.73%)
Oct 22, 2019 14.90 14.90 14.73 14.80 11,406 +0.09(+0.61%)
Oct 21, 2019 14.88 14.88 14.68 14.71 27,310 +0.24(+1.66%)
Oct 18, 2019 14.51 14.60 14.39 14.47 30,500 +0.00(+0.00%)
Oct 17, 2019 14.70 14.70 14.26 14.47 18,095 -0.07(-0.48%)
Oct 16, 2019 14.51 14.72 14.51 14.54 13,833 +0.57(+4.12%)
Oct 15, 2019 13.90 14.05 13.88 13.96 24,282 +0.04(+0.28%)
Oct 14, 2019 13.73 13.95 13.73 13.93 13,752 -0.05(-0.39%)
Oct 11, 2019 13.93 14.01 13.90 13.98 24,000 +0.24(+1.71%)
Oct 10, 2019 13.62 13.86 13.61 13.74 69,667 +0.14(+1.07%)
Oct 09, 2019 13.65 13.70 13.44 13.60 29,292 +0.01(+0.07%)
Oct 08, 2019 13.40 13.75 13.40 13.59 71,518 -0.18(-1.31%)
Oct 07, 2019 13.72 13.86 13.66 13.77 13,535 +0.01(+0.07%)
Oct 04, 2019 13.61 13.76 13.51 13.76 22,600 +0.12(+0.92%)
Oct 03, 2019 13.50 13.74 13.36 13.63 58,383 +0.08(+0.59%)
Oct 02, 2019 13.54 13.64 13.45 13.55 9,618 -0.26(-1.88%)
Oct 01, 2019 13.97 13.97 13.72 13.81 46,522 -0.16(-1.14%)
Sep 30, 2019 13.90 13.97 13.85 13.97 22,572 -0.05(-0.34%)
Sep 27, 2019 14.08 14.12 13.96 14.02 14,100 +0.15(+1.06%)
Sep 26, 2019 13.84 13.97 13.75 13.88 23,687 -0.07(-0.48%)
Sep 25, 2019 13.51 13.95 13.48 13.94 18,788 +0.33(+2.44%)
Sep 24, 2019 13.88 13.88 13.58 13.61 50,483 -0.07(-0.51%)
Sep 23, 2019 13.56 13.73 13.54 13.68 22,048 -0.28(-2.01%)
Sep 20, 2019 14.00 14.03 13.82 13.96 18,200 -0.16(-1.13%)
Sep 19, 2019 14.27 14.27 14.10 14.12 13,871 -0.23(-1.60%)
Sep 18, 2019 14.32 14.37 14.16 14.35 31,114 +0.02(+0.14%)
Sep 17, 2019 14.12 14.34 14.12 14.33 28,202 +0.06(+0.42%)
Sep 16, 2019 14.25 14.27 14.08 14.27 10,906 -0.22(-1.49%)
Sep 13, 2019 14.49 14.58 14.39 14.49 17,100 +0.23(+1.58%)
Sep 12, 2019 13.85 14.26 13.82 14.26 18,060 +0.18(+1.28%)
Sep 11, 2019 14.03 14.08 13.86 14.08 9,896 -0.07(-0.49%)
Sep 10, 2019 14.00 14.18 14.00 14.15 34,036 +0.52(+3.82%)
Sep 09, 2019 13.41 13.67 13.41 13.63 17,129 +0.22(+1.64%)
Sep 06, 2019 13.42 13.49 13.25 13.41 23,200 +0.50(+3.87%)
Sep 05, 2019 12.66 12.93 12.66 12.91 36,485 +0.77(+6.34%)
Sep 04, 2019 12.15 12.25 12.06 12.14 112,124 +0.43(+3.67%)
Sep 03, 2019 11.68 11.77 11.55 11.71 23,389 -0.41(-3.38%)
Aug 30, 2019 12.27 12.28 12.09 12.12 28,300 -0.10(-0.82%)
Aug 29, 2019 12.02 12.22 12.00 12.22 32,243 +0.40(+3.38%)
Aug 28, 2019 11.66 11.84 11.66 11.82 22,917 +0.18(+1.55%)
Aug 27, 2019 11.74 11.74 11.62 11.64 109,904 -0.04(-0.34%)
Aug 26, 2019 11.64 11.68 11.53 11.68 17,697 +0.36(+3.18%)
Aug 23, 2019 11.44 11.66 11.32 11.32 27,800 -0.49(-4.15%)
Aug 22, 2019 11.70 11.85 11.46 11.81 53,220 +0.91(+8.35%)
Aug 21, 2019 11.01 11.01 10.85 10.90 19,413 +0.20(+1.82%)
Aug 20, 2019 10.69 10.86 10.61 10.71 149,699 +0.03(+0.27%)
Aug 19, 2019 10.83 10.85 10.67 10.68 31,850 +0.20(+1.87%)
Aug 16, 2019 10.31 10.58 10.24 10.48 57,500 +0.13(+1.26%)
Aug 15, 2019 10.42 10.49 10.28 10.35 133,554 -0.23(-2.17%)
Aug 14, 2019 10.65 10.69 10.58 10.58 79,157 -0.57(-5.11%)
Aug 13, 2019 10.74 11.31 10.74 11.15 122,268 +0.09(+0.83%)
Aug 12, 2019 11.14 11.27 11.01 11.06 52,365 -0.46(-4.01%)
Aug 09, 2019 11.57 11.67 11.38 11.52 115,800 -0.75(-6.11%)
Aug 08, 2019 12.22 12.31 12.09 12.27 68,277 +0.52(+4.43%)
Aug 07, 2019 11.64 11.92 11.57 11.75 42,200 -0.13(-1.13%)
Aug 06, 2019 11.98 11.98 11.74 11.88 153,801 +0.15(+1.31%)
Aug 05, 2019 11.84 11.93 11.73 11.73 18,779 -0.45(-3.69%)
Aug 02, 2019 12.30 12.30 12.14 12.18 14,900 -0.48(-3.79%)
Aug 01, 2019 12.82 12.85 12.41 12.66 49,904 +0.05(+0.40%)
Jul 31, 2019 12.98 13.04 12.60 12.61 21,647 -0.17(-1.33%)
Jul 30, 2019 12.69 12.81 12.62 12.78 55,943 -0.18(-1.39%)
Jul 29, 2019 12.99 13.01 12.94 12.96 22,461 +0.07(+0.54%)
Jul 26, 2019 12.89 12.93 12.83 12.89 9,500 -0.07(-0.54%)
Jul 25, 2019 13.16 13.16 12.96 12.96 10,298 -0.38(-2.81%)
Jul 24, 2019 13.35 13.43 13.28 13.34 30,624 +0.32(+2.42%)
Jul 23, 2019 13.00 13.13 12.93 13.02 52,789 +0.39(+3.09%)
Jul 22, 2019 12.79 12.85 12.63 12.63 20,082 -0.06(-0.44%)
Jul 19, 2019 12.74 12.79 12.64 12.69 4,800 -0.01(-0.08%)
Jul 18, 2019 12.62 12.80 12.60 12.70 33,986 -0.15(-1.20%)
Jul 17, 2019 12.90 12.91 12.76 12.85 25,198 -0.14(-1.08%)
Jul 16, 2019 12.98 13.10 12.89 12.99 59,764 +0.06(+0.46%)
Jul 15, 2019 13.00 13.09 12.93 12.93 21,571 -0.02(-0.15%)
Jul 12, 2019 12.93 13.10 12.90 12.95 20,500 +0.03(+0.23%)
Jul 11, 2019 12.96 12.98 12.82 12.92 33,572 -0.18(-1.37%)
Jul 10, 2019 13.16 13.30 13.00 13.10 20,304 -0.05(-0.38%)
Jul 09, 2019 13.06 13.15 12.98 13.15 11,127 -0.43(-3.14%)
Jul 08, 2019 13.70 13.76 13.50 13.58 25,914 -0.12(-0.91%)
Jul 05, 2019 13.73 13.73 13.60 13.70 7,200 -0.63(-4.40%)
Jul 03, 2019 14.19 14.33 14.17 14.33 8,400 +0.13(+0.95%)
Jul 02, 2019 14.25 14.25 14.12 14.20 37,979 -0.44(-2.97%)
Jul 01, 2019 14.85 15.01 14.47 14.63 26,176 +0.12(+0.83%)
Jun 28, 2019 14.46 14.57 14.43 14.51 9,600 +0.11(+0.76%)
Jun 27, 2019 14.53 14.53 14.36 14.40 9,950 +0.20(+1.41%)
Jun 26, 2019 14.40 14.42 14.07 14.20 20,738 +0.90(+6.77%)
Jun 25, 2019 13.43 13.43 13.24 13.30 22,806 -0.06(-0.45%)
Jun 24, 2019 13.43 13.49 13.36 13.36 14,501 -0.32(-2.34%)
Jun 21, 2019 13.68 13.77 13.56 13.68 10,700 +0.04(+0.26%)
Jun 20, 2019 13.87 13.92 13.58 13.64 14,132 +0.00(+0.04%)
Jun 19, 2019 13.83 13.85 13.55 13.64 16,861 -0.26(-1.87%)
Jun 18, 2019 13.77 14.00 13.71 13.90 93,067 +0.62(+4.67%)
Jun 17, 2019 13.18 13.35 13.18 13.28 32,858 +0.03(+0.23%)
Jun 14, 2019 13.29 13.35 13.17 13.25 35,400 -0.41(-3.00%)
Jun 13, 2019 13.75 13.75 13.62 13.66 15,549 +0.01(+0.07%)
Jun 12, 2019 13.72 13.79 13.63 13.65 10,615 -0.21(-1.52%)
Jun 11, 2019 14.06 14.06 13.84 13.86 156,250 +0.53(+3.98%)
Jun 10, 2019 13.38 13.40 13.28 13.33 31,899 +0.03(+0.23%)
Jun 07, 2019 13.24 13.33 13.21 13.30 32,500 +0.02(+0.15%)
Jun 06, 2019 13.25 13.28 13.04 13.28 21,460 -0.13(-1.01%)
Jun 05, 2019 13.60 13.60 13.35 13.41 18,176 -0.29(-2.12%)
Jun 04, 2019 13.59 13.87 13.51 13.71 57,071 +0.62(+4.70%)
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.