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

Jbs S.A. ADR (OP: JBSAY )

11.06 -0.07 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2017 4.760 4.930 4.720 4.930 477,516 +0.42(+9.31%)
May 30, 2017 4.680 4.770 4.480 4.510 462,893 -0.17(-3.63%)
May 26, 2017 4.660 4.940 4.570 4.680 2,979,056 -0.19(-3.90%)
May 25, 2017 4.130 4.990 4.125 4.870 1,119,168 +0.71(+17.07%)
May 24, 2017 4.170 4.250 3.980 4.160 1,080,547 +0.14(+3.48%)
May 23, 2017 3.465 4.072 3.410 4.020 3,406,226 +0.34(+9.24%)
May 22, 2017 5.140 5.280 3.630 3.680 1,066,351 -1.68(-31.34%)
May 19, 2017 5.340 5.410 5.100 5.360 466,482 +0.28(+5.51%)
May 18, 2017 5.860 5.860 4.400 5.080 1,364,561 -1.04(-16.99%)
May 17, 2017 6.150 6.260 6.120 6.120 53,478 -0.25(-3.92%)
May 16, 2017 6.720 6.720 6.360 6.370 118,612 -0.54(-7.88%)
May 15, 2017 7.000 7.070 6.915 6.915 28,108 -0.04(-0.65%)
May 12, 2017 6.985 7.020 6.880 6.960 71,182 -0.28(-3.87%)
May 11, 2017 7.000 7.240 6.900 7.240 3,518 +0.02(+0.28%)
May 10, 2017 7.100 7.230 7.070 7.220 48,186 +0.22(+3.14%)
May 09, 2017 6.810 7.000 6.810 7.000 6,111 +0.26(+3.86%)
May 08, 2017 6.750 7.000 6.685 6.740 5,601 -0.01(-0.15%)
May 05, 2017 6.770 6.790 6.700 6.750 15,613 +0.08(+1.20%)
May 04, 2017 6.870 6.870 6.650 6.670 12,376 -0.27(-3.89%)
May 03, 2017 6.910 6.990 6.900 6.940 21,234 +0.00(+0.00%)
May 02, 2017 6.750 6.950 6.730 6.940 187,669 +0.29(+4.28%)
May 01, 2017 6.830 6.830 6.560 6.655 4,342 +0.19(+2.86%)
Apr 28, 2017 6.540 6.610 6.470 6.470 61,980 -0.13(-1.97%)
Apr 27, 2017 6.570 6.650 6.500 6.600 18,567 -0.01(-0.15%)
Apr 26, 2017 6.620 6.630 6.450 6.610 27,536 -0.01(-0.15%)
Apr 25, 2017 6.570 6.690 6.540 6.620 20,034 -0.03(-0.45%)
Apr 24, 2017 6.520 6.680 6.460 6.650 80,282 +0.10(+1.53%)
Apr 21, 2017 6.670 6.670 6.420 6.550 323,264 +0.11(+1.71%)
Apr 20, 2017 6.480 6.480 6.370 6.440 46,111 -0.04(-0.62%)
Apr 19, 2017 6.540 6.550 6.460 6.480 25,033 -0.07(-1.07%)
Apr 18, 2017 6.640 6.680 6.550 6.550 55,137 -0.11(-1.65%)
Apr 17, 2017 6.600 6.665 6.600 6.660 9,686 +0.16(+2.46%)
Apr 13, 2017 6.460 6.520 6.430 6.500 62,359 +0.02(+0.31%)
Apr 12, 2017 6.590 6.603 6.400 6.480 56,154 -0.12(-1.82%)
Apr 11, 2017 6.420 6.790 6.330 6.600 95,915 +0.14(+2.25%)
Apr 10, 2017 6.355 6.470 6.270 6.455 23,528 +0.16(+2.54%)
Apr 07, 2017 6.060 6.400 6.040 6.295 85,778 +0.20(+3.20%)
Apr 06, 2017 6.250 6.320 6.080 6.100 70,222 -0.19(-3.02%)
Apr 05, 2017 6.420 6.450 6.270 6.290 50,266 -0.17(-2.71%)
Apr 04, 2017 6.540 6.540 6.420 6.465 14,545 -0.07(-1.00%)
Apr 03, 2017 6.460 6.530 6.460 6.530 34,771 -0.02(-0.35%)
Mar 31, 2017 6.570 6.640 6.550 6.553 80,399 -0.08(-1.16%)
Mar 30, 2017 6.675 6.700 6.590 6.630 22,970 -0.10(-1.49%)
Mar 29, 2017 6.780 6.822 6.678 6.730 32,917 -0.04(-0.59%)
Mar 28, 2017 7.020 7.080 6.750 6.770 31,707 -0.17(-2.45%)
Mar 27, 2017 7.050 7.150 6.810 6.940 44,178 -0.06(-0.86%)
Mar 24, 2017 6.860 7.030 6.830 7.000 26,585 +0.07(+1.01%)
Mar 23, 2017 6.930 7.070 6.820 6.930 57,316 -0.14(-1.98%)
Mar 22, 2017 6.890 7.080 6.680 7.070 85,512 +0.12(+1.77%)
Mar 21, 2017 7.080 7.115 6.947 6.947 139,375 -0.08(-1.18%)
Mar 20, 2017 6.530 7.140 6.445 7.030 132,931 +0.07(+1.01%)
Mar 17, 2017 7.330 7.370 6.923 6.960 474,213 -0.71(-9.26%)
Mar 16, 2017 7.590 7.830 7.590 7.670 44,564 +0.01(+0.13%)
Mar 15, 2017 7.400 7.700 7.340 7.660 44,735 +0.23(+3.10%)
Mar 14, 2017 7.525 7.550 7.330 7.430 11,110 +0.04(+0.54%)
Mar 13, 2017 7.300 7.390 7.260 7.390 12,760 +0.14(+1.93%)
Mar 10, 2017 7.240 7.260 7.120 7.250 26,767 +0.13(+1.83%)
Mar 09, 2017 7.170 7.230 7.070 7.120 6,497 +0.02(+0.28%)
Mar 08, 2017 7.130 7.130 6.950 7.100 16,470 -0.12(-1.59%)
Mar 07, 2017 6.970 7.220 6.950 7.215 19,984 +0.06(+0.91%)
Mar 06, 2017 7.500 7.500 7.150 7.150 18,807 -0.44(-5.80%)
Mar 03, 2017 7.320 7.590 7.320 7.590 7,487 +0.14(+1.88%)
Mar 02, 2017 7.580 7.580 7.450 7.450 10,660 -0.21(-2.74%)
Mar 01, 2017 7.610 7.680 7.610 7.660 3,490 +0.15(+2.00%)
Feb 28, 2017 7.680 7.880 7.510 7.510 16,907 -0.17(-2.21%)
Feb 27, 2017 7.570 7.860 7.570 7.680 2,083 +0.03(+0.39%)
Feb 24, 2017 7.720 7.790 7.590 7.650 13,935 -0.21(-2.73%)
Feb 23, 2017 7.900 7.920 7.770 7.865 5,766 +0.08(+0.96%)
Feb 22, 2017 7.740 7.790 7.570 7.790 10,310 -0.03(-0.38%)
Feb 21, 2017 7.910 7.910 7.750 7.820 294,607 -0.13(-1.64%)
Feb 17, 2017 7.950 7.950 7.950 0 +0.05(+0.63%)
Feb 16, 2017 8.070 8.080 7.840 7.900 8,294 -0.08(-1.00%)
Feb 15, 2017 7.850 8.030 7.760 7.980 15,594 +0.11(+1.40%)
Feb 14, 2017 7.740 7.870 7.700 7.870 8,772 +0.13(+1.68%)
Feb 13, 2017 7.620 7.740 7.620 7.740 6,260 -0.02(-0.26%)
Feb 10, 2017 7.690 7.780 7.690 7.760 2,916 +0.10(+1.37%)
Feb 09, 2017 7.700 7.700 7.600 7.655 5,575 -0.02(-0.25%)
Feb 08, 2017 7.630 7.690 7.630 7.674 12,821 +0.13(+1.78%)
Feb 07, 2017 7.770 7.770 7.510 7.540 19,006 -0.28(-3.63%)
Feb 06, 2017 7.900 7.900 7.610 7.824 30,500 -0.15(-1.83%)
Feb 03, 2017 8.020 8.020 7.940 7.970 11,152 -0.08(-0.99%)
Feb 02, 2017 7.880 8.050 7.880 8.050 34,884 +0.19(+2.42%)
Feb 01, 2017 7.750 7.910 7.680 7.860 33,496 +0.30(+3.97%)
Jan 31, 2017 7.600 7.620 7.520 7.560 30,405 -0.04(-0.53%)
Jan 30, 2017 7.570 7.670 7.570 7.600 21,110 +0.03(+0.40%)
Jan 27, 2017 7.520 7.570 7.485 7.570 13,324 -0.02(-0.26%)
Jan 26, 2017 7.670 7.670 7.530 7.590 125,967 -0.12(-1.56%)
Jan 25, 2017 7.690 7.730 7.650 7.710 21,193 +0.12(+1.58%)
Jan 24, 2017 7.510 7.600 7.510 7.590 143,806 +0.04(+0.53%)
Jan 23, 2017 7.070 7.680 7.070 7.550 58,879 -0.04(-0.53%)
Jan 20, 2017 7.520 7.590 7.500 7.590 6,552 -0.02(-0.26%)
Jan 19, 2017 7.430 7.610 7.430 7.610 5,154 +0.13(+1.74%)
Jan 18, 2017 7.390 7.530 7.390 7.480 87,579 +0.08(+1.08%)
Jan 17, 2017 7.355 7.440 7.320 7.400 307,277 +0.02(+0.27%)
Jan 13, 2017 7.380 7.380 7.380 0 -0.12(-1.60%)
Jan 12, 2017 7.670 7.670 7.450 7.500 32,617 -0.04(-0.46%)
Jan 11, 2017 7.370 7.580 7.320 7.535 34,460 +0.04(+0.47%)
Jan 10, 2017 7.390 7.590 7.390 7.500 12,465 +0.29(+4.02%)
Jan 09, 2017 7.220 7.269 7.200 7.210 25,563 -0.02(-0.28%)
Jan 06, 2017 7.170 7.350 7.140 7.230 33,115 -0.12(-1.63%)
Jan 05, 2017 7.190 7.350 7.130 7.350 11,827 +0.23(+3.23%)
Jan 04, 2017 7.120 7.150 7.080 7.120 9,102 +0.08(+1.14%)
Jan 03, 2017 7.140 7.170 7.030 7.040 15,753 +0.04(+0.57%)
Dec 30, 2016 7.000 7.000 7.000 0 -0.06(-0.85%)
Dec 29, 2016 7.070 7.110 6.990 7.060 37,848 +0.02(+0.28%)
Dec 28, 2016 7.025 7.120 6.980 7.040 38,776 +0.07(+1.00%)
Dec 27, 2016 6.980 6.980 6.915 6.970 9,916 -0.01(-0.14%)
Dec 23, 2016 6.980 6.980 6.980 0 +0.03(+0.43%)
Dec 22, 2016 6.770 7.010 6.770 6.950 60,828 +0.06(+0.87%)
Dec 21, 2016 6.850 6.960 6.800 6.890 50,869 +0.08(+1.17%)
Dec 20, 2016 6.700 6.810 6.660 6.810 76,183 +0.17(+2.56%)
Dec 19, 2016 6.650 6.670 6.565 6.640 42,439 +0.03(+0.45%)
Dec 16, 2016 6.750 6.750 6.530 6.610 29,552 +0.15(+2.32%)
Dec 15, 2016 6.485 6.540 6.430 6.460 70,064 -0.04(-0.62%)
Dec 14, 2016 6.810 6.810 6.450 6.500 37,750 -0.22(-3.27%)
Dec 13, 2016 6.650 6.730 6.550 6.720 49,747 +0.17(+2.60%)
Dec 12, 2016 6.560 6.560 6.430 6.550 17,821 -0.01(-0.15%)
Dec 09, 2016 6.450 6.600 6.450 6.560 53,105 -0.05(-0.76%)
Dec 08, 2016 6.650 6.690 6.600 6.610 19,784 -0.13(-1.93%)
Dec 07, 2016 6.810 6.810 6.570 6.740 22,818 +0.24(+3.69%)
Dec 06, 2016 6.110 6.530 6.110 6.500 111,680 +1.05(+19.38%)
Dec 05, 2016 5.490 5.520 5.440 5.445 16,125 -0.09(-1.71%)
Dec 02, 2016 5.540 5.610 5.410 5.540 48,668 +0.28(+5.22%)
Dec 01, 2016 5.530 5.550 5.220 5.265 125,865 -0.46(-7.95%)
Nov 30, 2016 5.700 5.860 5.700 5.720 20,822 -0.08(-1.38%)
Nov 29, 2016 5.910 5.930 5.760 5.800 5,305 -0.06(-0.94%)
Nov 28, 2016 5.500 5.920 5.500 5.855 17,517 +0.04(+0.60%)
Nov 25, 2016 5.820 5.820 5.820 5.820 2,000 -0.04(-0.77%)
Nov 23, 2016 5.865 5.865 5.865 0 -0.01(-0.26%)
Nov 22, 2016 5.880 5.900 5.850 5.880 40,182 -0.06(-1.01%)
Nov 21, 2016 5.990 6.050 5.910 5.940 26,972 -0.08(-1.33%)
Nov 18, 2016 6.050 6.070 6.000 6.020 13,726 +0.02(+0.42%)
Nov 17, 2016 5.850 6.050 5.850 5.995 73,949 +0.33(+5.92%)
Nov 16, 2016 5.720 5.760 5.650 5.660 138,193 -0.06(-1.14%)
Nov 15, 2016 5.470 5.740 5.470 5.725 55,145 +0.24(+4.47%)
Nov 14, 2016 5.420 5.510 5.340 5.480 46,295 +0.06(+1.11%)
Nov 11, 2016 5.500 5.500 5.150 5.420 33,528 -0.14(-2.52%)
Nov 10, 2016 6.050 6.050 5.530 5.560 26,323 -0.15(-2.63%)
Nov 09, 2016 5.740 5.790 5.700 5.710 91,684 -0.25(-4.11%)
Nov 08, 2016 6.095 6.140 5.930 5.955 29,106 -0.14(-2.38%)
Nov 07, 2016 5.710 6.100 5.710 6.100 22,584 +0.40(+7.11%)
Nov 04, 2016 5.780 5.930 5.690 5.695 13,729 -0.22(-3.80%)
Nov 03, 2016 6.030 6.030 5.870 5.920 3,480 +0.02(+0.34%)
Nov 02, 2016 6.010 6.120 5.880 5.900 20,188 -0.17(-2.88%)
Nov 01, 2016 6.170 6.170 6.010 6.075 18,449 -0.05(-0.82%)
Oct 31, 2016 6.180 6.200 6.125 6.125 12,859 +0.03(+0.41%)
Oct 28, 2016 6.390 6.390 6.100 6.100 38,693 -0.26(-4.09%)
Oct 27, 2016 6.510 6.520 6.340 6.360 71,402 -0.24(-3.64%)
Oct 26, 2016 6.400 6.600 6.020 6.600 146,867 -0.93(-12.35%)
Oct 25, 2016 7.490 7.610 7.490 7.530 3,623 -0.17(-2.21%)
Oct 24, 2016 7.780 7.780 7.660 7.700 25,988 +0.12(+1.56%)
Oct 21, 2016 7.500 7.600 7.460 7.582 11,473 -0.07(-0.89%)
Oct 20, 2016 7.750 7.800 7.650 7.650 4,438 -0.25(-3.16%)
Oct 19, 2016 7.850 7.910 7.710 7.900 17,308 +0.02(+0.25%)
Oct 18, 2016 7.920 7.932 7.880 7.880 2,615 +0.04(+0.51%)
Oct 17, 2016 7.900 7.920 7.820 7.840 5,885 -0.10(-1.26%)
Oct 14, 2016 7.820 7.940 7.820 7.940 15,305 +0.13(+1.66%)
Oct 13, 2016 7.810 7.825 7.750 7.810 31,796 +0.03(+0.39%)
Oct 12, 2016 7.855 7.880 7.780 7.780 2,647 -0.07(-0.89%)
Oct 11, 2016 7.820 7.860 7.790 7.850 5,425 +0.00(+0.00%)
Oct 10, 2016 7.850 7.860 7.810 7.850 9,651 +0.12(+1.55%)
Oct 07, 2016 7.750 7.760 7.720 7.730 3,319 -0.07(-0.90%)
Oct 06, 2016 7.920 7.920 7.800 7.800 14,465 -0.22(-2.68%)
Oct 05, 2016 7.630 8.080 7.630 8.015 20,090 +0.54(+7.15%)
Oct 04, 2016 7.580 7.590 7.450 7.480 8,199 -0.09(-1.25%)
Oct 03, 2016 7.470 7.575 7.466 7.575 5,674 +0.27(+3.63%)
Sep 30, 2016 7.650 7.650 7.300 7.310 43,452 +0.04(+0.55%)
Sep 29, 2016 7.440 7.480 7.220 7.270 8,311 -0.31(-4.09%)
Sep 28, 2016 7.500 7.580 7.450 7.580 14,075 +0.11(+1.47%)
Sep 27, 2016 7.230 7.480 7.230 7.470 5,518 +0.24(+3.32%)
Sep 26, 2016 7.640 7.640 7.230 7.230 10,102 -0.31(-4.11%)
Sep 23, 2016 7.640 7.640 7.540 7.540 28,537 -0.12(-1.57%)
Sep 22, 2016 7.600 7.750 7.565 7.660 25,997 +0.00(+0.00%)
Sep 21, 2016 7.570 7.660 7.540 7.660 14,862 +0.16(+2.13%)
Sep 20, 2016 7.480 7.540 7.450 7.500 11,321 +0.16(+2.18%)
Sep 19, 2016 7.380 7.380 7.300 7.340 10,843 -0.09(-1.21%)
Sep 16, 2016 7.160 7.430 7.160 7.430 13,570 +0.23(+3.19%)
Sep 15, 2016 7.223 7.223 7.200 7.200 3,541 +0.18(+2.56%)
Sep 14, 2016 7.180 7.180 7.020 7.020 2,563 -0.10(-1.40%)
Sep 13, 2016 7.030 7.130 6.990 7.120 9,469 -0.10(-1.39%)
Sep 12, 2016 7.164 7.270 7.040 7.220 10,381 +0.10(+1.40%)
Sep 09, 2016 7.210 7.320 7.100 7.120 55,140 -0.24(-3.26%)
Sep 08, 2016 7.000 7.380 6.880 7.360 65,320 +0.48(+6.98%)
Sep 07, 2016 6.560 6.940 6.560 6.880 26,853 +0.00(+0.00%)
Sep 06, 2016 6.440 6.900 6.440 6.880 62,689 -0.80(-10.42%)
Sep 02, 2016 7.680 7.680 7.680 0 +0.06(+0.79%)
Sep 01, 2016 7.710 7.760 7.620 7.620 5,155 -0.13(-1.68%)
Aug 31, 2016 7.860 7.900 7.620 7.750 19,626 -0.08(-1.02%)
Aug 30, 2016 7.750 7.830 7.650 7.830 19,691 +0.04(+0.51%)
Aug 29, 2016 7.460 7.790 7.460 7.790 22,473 +0.23(+3.04%)
Aug 26, 2016 7.570 7.750 7.450 7.560 25,582 +0.08(+1.07%)
Aug 25, 2016 7.435 7.555 7.410 7.480 8,858 +0.07(+0.94%)
Aug 24, 2016 7.245 7.430 7.245 7.410 28,364 +0.05(+0.68%)
Aug 23, 2016 7.240 7.480 7.240 7.360 31,219 +0.21(+2.94%)
Aug 22, 2016 7.100 7.240 7.100 7.150 8,175 -0.07(-0.97%)
Aug 19, 2016 6.990 7.364 6.890 7.220 130,725 +0.44(+6.49%)
Aug 18, 2016 6.790 6.810 6.690 6.780 34,800 -0.01(-0.15%)
Aug 17, 2016 6.720 6.810 6.540 6.790 16,044 +0.04(+0.67%)
Aug 16, 2016 6.820 6.900 6.720 6.745 25,108 -0.24(-3.37%)
Aug 15, 2016 6.950 7.100 6.950 6.980 35,852 +0.13(+1.90%)
Aug 12, 2016 7.020 7.090 6.800 6.850 77,155 -0.24(-3.32%)
Aug 11, 2016 7.173 7.200 6.950 7.085 82,653 -0.12(-1.73%)
Aug 10, 2016 7.160 7.240 6.870 7.210 25,211 +0.05(+0.70%)
Aug 09, 2016 7.185 7.185 7.060 7.160 36,288 +0.00(+0.00%)
Aug 08, 2016 7.230 7.380 7.160 7.160 37,653 +0.09(+1.27%)
Aug 05, 2016 7.240 7.240 6.940 7.070 41,204 +0.02(+0.28%)
Aug 04, 2016 7.000 7.130 6.980 7.050 19,640 +0.21(+3.07%)
Aug 03, 2016 6.720 6.880 6.720 6.840 18,617 +0.15(+2.24%)
Aug 02, 2016 6.807 6.807 6.630 6.690 14,232 -0.03(-0.45%)
Aug 01, 2016 6.745 6.790 6.600 6.720 98,294 -0.07(-1.03%)
Jul 29, 2016 6.475 6.790 6.475 6.790 27,539 +0.40(+6.26%)
Jul 28, 2016 6.370 6.420 6.330 6.390 13,317 -0.03(-0.47%)
Jul 27, 2016 6.320 6.470 6.300 6.420 9,500 +0.04(+0.71%)
Jul 26, 2016 6.430 6.450 6.320 6.375 11,492 -0.05(-0.86%)
Jul 25, 2016 6.410 6.500 6.340 6.430 24,188 -0.07(-1.08%)
Jul 22, 2016 6.540 6.540 6.415 6.500 11,846 +0.04(+0.62%)
Jul 21, 2016 6.420 6.500 6.220 6.460 21,872 -0.05(-0.77%)
Jul 20, 2016 6.510 6.600 6.490 6.510 17,375 -0.05(-0.76%)
Jul 19, 2016 6.060 6.560 6.060 6.560 136,178 +0.35(+5.64%)
Jul 18, 2016 6.030 6.210 6.010 6.210 119,691 +0.04(+0.65%)
Jul 15, 2016 6.080 6.170 5.950 6.170 16,003 +0.18(+3.01%)
Jul 14, 2016 6.150 6.150 5.950 5.990 17,462 -0.09(-1.48%)
Jul 13, 2016 5.930 6.100 5.930 6.080 24,509 +0.23(+3.93%)
Jul 12, 2016 6.010 6.010 5.820 5.850 25,960 -0.03(-0.51%)
Jul 11, 2016 5.860 5.900 5.810 5.880 7,661 -0.11(-1.84%)
Jul 08, 2016 5.950 6.010 5.820 5.990 4,026 +0.24(+4.17%)
Jul 07, 2016 5.760 5.770 5.700 5.750 4,962 -0.06(-1.03%)
Jul 05, 2016 6.085 6.085 5.760 5.810 19,800 -0.11(-1.86%)
Jul 01, 2016 5.920 5.920 5.920 0 -0.35(-5.58%)
Jun 30, 2016 6.120 6.270 6.090 6.270 11,887 +0.17(+2.79%)
Jun 29, 2016 5.710 6.120 5.690 6.100 51,272 +0.56(+10.21%)
Jun 28, 2016 5.500 5.590 5.460 5.535 21,112 +0.13(+2.50%)
Jun 27, 2016 5.347 5.500 5.340 5.400 8,926 -0.03(-0.55%)
Jun 24, 2016 5.455 5.455 5.390 5.430 16,351 -0.26(-4.57%)
Jun 23, 2016 5.415 5.740 5.360 5.690 12,429 +0.35(+6.55%)
Jun 22, 2016 5.420 5.430 5.330 5.340 64,196 -0.21(-3.78%)
Jun 21, 2016 5.590 5.610 5.470 5.550 133,291 -0.01(-0.18%)
Jun 20, 2016 5.680 5.680 5.520 5.560 17,561 -0.19(-3.30%)
Jun 17, 2016 5.730 5.795 5.680 5.750 68,266 +0.25(+4.55%)
Jun 16, 2016 5.500 5.600 5.340 5.500 64,729 -0.20(-3.51%)
Jun 15, 2016 5.816 5.860 5.520 5.700 16,329 -0.10(-1.72%)
Jun 14, 2016 5.940 5.960 5.770 5.800 8,967 -0.24(-3.97%)
Jun 13, 2016 5.900 6.040 5.860 6.040 12,226 +0.07(+1.17%)
Jun 10, 2016 6.050 6.070 5.968 5.970 18,862 -0.18(-2.93%)
Jun 09, 2016 6.250 6.320 6.040 6.150 115,028 -0.14(-2.23%)
Jun 08, 2016 6.130 6.330 6.130 6.290 27,111 +0.22(+3.62%)
Jun 07, 2016 6.060 6.080 5.900 6.070 20,767 +0.08(+1.42%)
Jun 06, 2016 6.030 6.090 5.960 5.985 16,310 -0.13(-2.21%)
Jun 03, 2016 5.980 6.120 5.950 6.120 28,270 +0.37(+6.43%)
Jun 02, 2016 5.670 5.750 5.567 5.750 5,872 -0.02(-0.35%)
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.