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

Intevac Inc (NQ: IVAC )

3.830 UNCHANGED
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 29, 2020 5.270 5.300 5.160 5.210 25,000 -0.06(-1.14%)
May 28, 2020 5.300 5.430 5.250 5.270 40,836 +0.01(+0.19%)
May 27, 2020 5.250 5.285 5.180 5.260 50,962 +0.07(+1.35%)
May 26, 2020 5.270 5.315 5.120 5.190 52,189 +0.02(+0.39%)
May 22, 2020 5.100 5.230 5.010 5.170 58,800 +0.04(+0.78%)
May 21, 2020 5.150 5.210 5.110 5.130 38,435 -0.08(-1.54%)
May 20, 2020 5.160 5.240 5.060 5.210 56,906 +0.07(+1.36%)
May 19, 2020 5.200 5.260 5.090 5.140 31,649 -0.05(-0.96%)
May 18, 2020 5.180 5.260 4.980 5.190 54,531 +0.12(+2.37%)
May 15, 2020 5.000 5.160 5.000 5.070 38,600 -0.02(-0.39%)
May 14, 2020 5.110 5.140 4.890 5.090 46,708 -0.17(-3.23%)
May 13, 2020 5.250 5.350 5.150 5.260 214,188 +0.02(+0.38%)
May 12, 2020 5.440 5.440 5.240 5.240 80,977 -0.14(-2.60%)
May 11, 2020 5.390 5.515 5.340 5.380 137,845 -0.01(-0.19%)
May 08, 2020 5.400 5.450 5.290 5.390 94,800 +0.10(+1.89%)
May 07, 2020 5.240 5.290 5.110 5.290 73,914 +0.06(+1.15%)
May 06, 2020 5.300 5.300 5.190 5.230 27,010 -0.08(-1.51%)
May 05, 2020 5.330 5.370 5.220 5.310 60,305 +0.06(+1.14%)
May 04, 2020 5.200 5.300 4.996 5.250 34,174 -0.04(-0.76%)
May 01, 2020 5.410 5.410 5.210 5.290 55,900 -0.21(-3.82%)
Apr 30, 2020 5.270 5.500 4.870 5.500 122,167 +0.20(+3.77%)
Apr 29, 2020 5.480 5.545 5.210 5.300 107,460 -0.14(-2.57%)
Apr 28, 2020 5.420 5.630 5.180 5.440 94,179 +0.06(+1.12%)
Apr 27, 2020 5.390 5.467 5.250 5.380 122,195 +0.10(+1.89%)
Apr 24, 2020 5.300 5.351 5.250 5.280 64,700 +0.09(+1.73%)
Apr 23, 2020 5.180 5.440 5.080 5.190 69,679 +0.14(+2.77%)
Apr 22, 2020 5.150 5.170 4.850 5.050 43,150 +0.01(+0.20%)
Apr 21, 2020 5.060 5.200 4.845 5.040 118,641 -0.07(-1.37%)
Apr 20, 2020 5.060 5.150 4.970 5.110 51,434 +0.03(+0.59%)
Apr 17, 2020 5.000 5.200 4.975 5.080 128,000 +0.09(+1.80%)
Apr 16, 2020 5.000 5.000 4.825 4.990 36,477 +0.04(+0.81%)
Apr 15, 2020 4.890 4.950 4.590 4.950 30,021 +0.07(+1.33%)
Apr 14, 2020 4.620 4.950 4.620 4.885 65,797 +0.31(+6.89%)
Apr 13, 2020 4.570 4.610 4.450 4.570 115,198 +0.03(+0.66%)
Apr 09, 2020 4.430 4.600 4.100 4.540 63,000 +0.06(+1.34%)
Apr 08, 2020 4.260 4.490 4.130 4.480 44,610 +0.31(+7.43%)
Apr 07, 2020 4.350 4.350 4.000 4.170 46,601 +0.10(+2.46%)
Apr 06, 2020 4.100 4.390 3.960 4.070 48,907 +0.06(+1.50%)
Apr 03, 2020 3.960 4.010 3.850 4.010 40,400 +0.06(+1.52%)
Apr 02, 2020 3.960 4.283 3.910 3.950 40,680 -0.05(-1.25%)
Apr 01, 2020 4.010 4.053 3.850 4.000 47,960 -0.09(-2.20%)
Mar 31, 2020 4.170 4.270 4.020 4.090 89,447 -0.09(-2.15%)
Mar 30, 2020 4.250 4.270 4.100 4.180 46,013 -0.14(-3.24%)
Mar 27, 2020 4.280 4.340 4.000 4.320 34,700 -0.02(-0.46%)
Mar 26, 2020 4.200 4.590 4.100 4.340 146,467 +0.15(+3.58%)
Mar 25, 2020 3.850 4.465 3.850 4.190 123,702 +0.39(+10.26%)
Mar 24, 2020 3.490 3.880 3.490 3.800 190,225 +0.42(+12.43%)
Mar 23, 2020 3.520 3.550 3.340 3.380 62,681 -0.12(-3.43%)
Mar 20, 2020 3.420 3.580 3.350 3.500 51,000 +0.08(+2.34%)
Mar 19, 2020 3.240 3.550 3.170 3.420 159,896 +0.03(+0.88%)
Mar 18, 2020 3.840 3.880 3.370 3.390 98,907 -0.63(-15.67%)
Mar 17, 2020 3.790 4.060 3.460 4.020 72,404 +0.30(+8.06%)
Mar 16, 2020 3.870 3.900 3.335 3.720 125,842 -0.54(-12.68%)
Mar 13, 2020 4.680 4.680 4.250 4.260 276,100 -0.13(-2.96%)
Mar 12, 2020 4.650 4.650 4.220 4.390 80,275 -0.36(-7.58%)
Mar 11, 2020 5.210 5.210 4.750 4.750 45,186 -0.47(-9.00%)
Mar 10, 2020 5.270 5.340 5.100 5.220 39,187 +0.04(+0.77%)
Mar 09, 2020 5.320 5.330 5.160 5.180 63,656 -0.34(-6.16%)
Mar 06, 2020 5.450 5.578 5.450 5.520 52,900 -0.03(-0.54%)
Mar 05, 2020 5.690 5.790 5.490 5.550 36,852 -0.21(-3.65%)
Mar 04, 2020 5.700 5.830 5.610 5.760 20,982 +0.10(+1.77%)
Mar 03, 2020 5.440 5.690 5.374 5.660 68,576 +0.18(+3.28%)
Mar 02, 2020 5.410 5.870 5.372 5.480 102,083 -0.12(-2.14%)
Feb 28, 2020 5.320 5.600 5.280 5.600 200,200 -0.48(-7.89%)
Feb 27, 2020 5.910 6.090 5.860 6.080 74,383 -0.03(-0.49%)
Feb 26, 2020 6.000 6.150 5.840 6.110 92,483 +0.11(+1.83%)
Feb 25, 2020 6.260 6.320 5.980 6.000 69,613 -0.28(-4.46%)
Feb 24, 2020 6.660 6.770 6.250 6.280 55,013 -0.56(-8.19%)
Feb 21, 2020 6.870 6.910 6.780 6.840 102,000 -0.08(-1.16%)
Feb 20, 2020 6.950 6.990 6.860 6.920 70,044 +0.01(+0.14%)
Feb 19, 2020 6.750 6.970 6.750 6.910 123,842 +0.21(+3.13%)
Feb 18, 2020 6.540 6.720 6.350 6.700 72,515 +0.16(+2.45%)
Feb 14, 2020 6.730 6.840 6.520 6.540 58,000 -0.20(-2.97%)
Feb 13, 2020 6.900 6.970 6.722 6.740 28,931 -0.17(-2.46%)
Feb 12, 2020 6.850 6.940 6.645 6.910 55,171 +0.07(+1.02%)
Feb 11, 2020 6.750 6.900 6.721 6.840 92,158 +0.10(+1.48%)
Feb 10, 2020 6.520 6.740 6.520 6.740 41,660 +0.14(+2.12%)
Feb 07, 2020 6.560 6.620 6.470 6.600 27,400 +0.03(+0.46%)
Feb 06, 2020 6.460 6.580 6.260 6.570 49,801 +0.11(+1.70%)
Feb 05, 2020 6.310 6.510 6.300 6.460 32,147 +0.20(+3.19%)
Feb 04, 2020 6.150 6.340 6.110 6.260 68,822 +0.17(+2.79%)
Feb 03, 2020 6.000 6.270 5.920 6.090 83,260 +0.09(+1.50%)
Jan 31, 2020 6.260 6.360 5.990 6.000 138,600 -0.30(-4.76%)
Jan 30, 2020 7.220 7.260 6.270 6.300 145,821 -0.60(-8.70%)
Jan 29, 2020 7.100 7.180 6.750 6.900 89,990 -0.20(-2.82%)
Jan 28, 2020 7.020 7.180 7.020 7.100 22,674 +0.10(+1.43%)
Jan 27, 2020 7.270 7.350 7.000 7.000 67,538 -0.38(-5.15%)
Jan 24, 2020 7.390 7.390 7.340 7.380 25,000 +0.04(+0.54%)
Jan 23, 2020 7.430 7.490 7.250 7.340 83,142 -0.08(-1.01%)
Jan 22, 2020 7.410 7.480 7.380 7.415 27,809 -0.03(-0.34%)
Jan 21, 2020 7.550 7.640 7.310 7.440 47,552 -0.10(-1.33%)
Jan 17, 2020 7.540 7.580 7.400 7.540 60,600 +0.02(+0.27%)
Jan 16, 2020 7.620 7.680 7.430 7.520 70,014 -0.04(-0.53%)
Jan 15, 2020 7.450 7.600 7.430 7.560 87,436 +0.19(+2.58%)
Jan 14, 2020 7.210 7.643 7.210 7.370 117,876 +0.18(+2.50%)
Jan 13, 2020 7.120 7.250 7.000 7.190 129,874 +0.03(+0.42%)
Jan 10, 2020 7.150 7.205 7.030 7.160 86,500 +0.06(+0.85%)
Jan 09, 2020 6.910 7.100 6.910 7.100 37,801 +0.17(+2.45%)
Jan 08, 2020 7.110 7.240 6.910 6.930 50,515 -0.25(-3.48%)
Jan 07, 2020 7.180 7.200 6.977 7.180 32,832 +0.00(+0.00%)
Jan 06, 2020 7.260 7.280 7.100 7.180 31,502 -0.11(-1.51%)
Jan 03, 2020 7.100 7.330 6.900 7.290 63,500 +0.01(+0.14%)
Jan 02, 2020 7.100 7.300 6.970 7.280 65,310 +0.22(+3.12%)
Dec 31, 2019 6.940 7.190 6.940 7.060 71,500 +0.15(+2.17%)
Dec 30, 2019 6.640 6.980 6.620 6.910 84,650 +0.20(+2.98%)
Dec 27, 2019 6.670 6.780 6.640 6.710 16,600 +0.10(+1.51%)
Dec 26, 2019 6.700 6.720 6.550 6.610 39,314 -0.11(-1.64%)
Dec 24, 2019 6.760 6.760 6.700 6.720 8,600 -0.06(-0.88%)
Dec 23, 2019 6.670 6.850 6.620 6.780 34,193 +0.06(+0.89%)
Dec 20, 2019 6.740 6.750 6.628 6.720 23,800 +0.06(+0.90%)
Dec 19, 2019 6.830 6.900 6.660 6.660 68,992 -0.11(-1.62%)
Dec 18, 2019 6.930 7.030 6.630 6.770 117,979 -0.09(-1.31%)
Dec 17, 2019 6.590 6.990 6.530 6.860 232,422 +0.31(+4.73%)
Dec 16, 2019 6.470 6.690 6.430 6.550 93,510 +0.03(+0.46%)
Dec 13, 2019 6.410 6.540 6.410 6.520 37,900 +0.05(+0.77%)
Dec 12, 2019 6.410 6.480 6.340 6.470 35,115 +0.11(+1.73%)
Dec 11, 2019 6.190 6.450 6.060 6.360 68,978 +0.17(+2.75%)
Dec 10, 2019 6.250 6.290 6.170 6.190 23,307 -0.02(-0.32%)
Dec 09, 2019 5.980 6.310 5.980 6.210 42,791 +0.17(+2.81%)
Dec 06, 2019 5.960 6.200 5.960 6.040 70,700 +0.08(+1.34%)
Dec 05, 2019 5.940 6.050 5.930 5.960 35,435 -0.04(-0.67%)
Dec 04, 2019 6.010 6.050 5.890 6.000 31,962 +0.00(+0.00%)
Dec 03, 2019 5.970 6.030 5.890 6.000 31,894 +0.03(+0.50%)
Dec 02, 2019 5.980 6.050 5.970 5.970 19,316 +0.00(+0.00%)
Nov 29, 2019 5.930 6.020 5.920 5.970 15,600 -0.05(-0.83%)
Nov 27, 2019 5.980 6.050 5.854 6.020 22,500 +0.03(+0.50%)
Nov 26, 2019 6.006 6.050 5.987 5.990 10,881 -0.11(-1.80%)
Nov 25, 2019 5.710 6.100 5.689 6.100 37,845 +0.28(+4.81%)
Nov 22, 2019 5.829 5.910 5.805 5.820 11,100 -0.12(-2.02%)
Nov 21, 2019 5.720 5.950 5.720 5.940 22,970 +0.08(+1.37%)
Nov 20, 2019 5.720 6.120 5.720 5.860 39,735 -0.19(-3.22%)
Nov 19, 2019 5.737 6.100 5.737 6.055 44,049 +0.33(+5.86%)
Nov 18, 2019 6.030 6.030 5.660 5.720 79,051 -0.28(-4.67%)
Nov 15, 2019 5.840 6.000 5.800 6.000 11,800 +0.20(+3.45%)
Nov 14, 2019 6.020 6.020 5.800 5.800 24,165 -0.25(-4.13%)
Nov 13, 2019 6.000 6.050 5.894 6.050 16,428 +0.04(+0.67%)
Nov 12, 2019 6.200 6.200 6.010 6.010 76,200 -0.23(-3.69%)
Nov 11, 2019 6.170 6.250 6.080 6.240 18,864 +0.02(+0.32%)
Nov 08, 2019 6.250 6.250 6.110 6.220 43,400 +0.09(+1.47%)
Nov 07, 2019 6.130 6.180 5.881 6.130 39,713 +0.13(+2.17%)
Nov 06, 2019 5.890 6.075 5.840 6.000 61,431 +0.14(+2.39%)
Nov 05, 2019 5.810 5.880 5.788 5.860 33,668 +0.11(+1.91%)
Nov 04, 2019 5.740 5.829 5.710 5.750 57,350 +0.04(+0.70%)
Nov 01, 2019 5.720 5.850 5.710 5.710 23,300 -0.07(-1.21%)
Oct 31, 2019 5.800 5.832 5.590 5.780 20,400 -0.05(-0.86%)
Oct 30, 2019 5.660 5.890 5.640 5.830 44,708 +0.13(+2.28%)
Oct 29, 2019 5.520 5.850 5.500 5.700 41,915 +0.19(+3.45%)
Oct 28, 2019 5.440 5.580 5.350 5.510 52,960 +0.05(+0.92%)
Oct 25, 2019 5.350 5.460 5.250 5.460 19,700 +0.17(+3.21%)
Oct 24, 2019 5.150 5.330 5.150 5.290 17,390 +0.14(+2.72%)
Oct 23, 2019 5.190 5.240 5.120 5.150 20,154 -0.03(-0.58%)
Oct 22, 2019 5.170 5.220 5.150 5.180 9,140 -0.02(-0.38%)
Oct 21, 2019 5.300 5.310 5.170 5.200 12,049 -0.03(-0.57%)
Oct 18, 2019 5.310 5.400 5.230 5.230 33,300 -0.11(-2.06%)
Oct 17, 2019 5.110 5.390 5.090 5.340 47,231 +0.23(+4.50%)
Oct 16, 2019 4.970 5.150 4.960 5.110 21,081 +0.11(+2.20%)
Oct 15, 2019 5.010 5.030 4.960 5.000 8,747 -0.05(-0.99%)
Oct 14, 2019 4.960 5.050 4.950 5.050 25,779 +0.04(+0.80%)
Oct 11, 2019 4.980 5.020 4.960 5.010 13,500 +0.06(+1.21%)
Oct 10, 2019 4.960 4.980 4.940 4.950 7,787 +0.07(+1.43%)
Oct 09, 2019 4.920 4.970 4.850 4.880 20,305 -0.04(-0.81%)
Oct 08, 2019 4.870 4.920 4.870 4.920 11,299 +0.05(+1.03%)
Oct 07, 2019 4.920 4.925 4.850 4.870 22,346 -0.02(-0.41%)
Oct 04, 2019 4.870 4.985 4.870 4.890 22,700 +0.01(+0.20%)
Oct 03, 2019 4.860 4.940 4.860 4.880 12,725 -0.02(-0.41%)
Oct 02, 2019 5.000 5.000 4.760 4.900 66,923 -0.11(-2.20%)
Oct 01, 2019 5.230 5.290 5.010 5.010 59,931 -0.23(-4.39%)
Sep 30, 2019 5.110 5.300 5.090 5.240 19,971 +0.05(+0.96%)
Sep 27, 2019 5.310 5.337 5.190 5.190 17,300 -0.03(-0.57%)
Sep 26, 2019 5.330 5.440 5.210 5.220 37,995 -0.08(-1.51%)
Sep 25, 2019 5.380 5.420 5.248 5.300 16,664 -0.06(-1.12%)
Sep 24, 2019 5.470 5.510 5.322 5.360 21,420 -0.08(-1.47%)
Sep 23, 2019 5.290 5.505 5.290 5.440 51,641 +0.16(+3.03%)
Sep 20, 2019 5.160 5.340 5.160 5.280 96,000 +0.06(+1.15%)
Sep 19, 2019 5.130 5.280 5.130 5.220 48,256 +0.05(+0.97%)
Sep 18, 2019 5.230 5.300 5.170 5.170 38,158 -0.07(-1.34%)
Sep 17, 2019 5.300 5.300 5.190 5.240 21,081 -0.06(-1.13%)
Sep 16, 2019 5.260 5.370 5.174 5.300 39,398 +0.07(+1.34%)
Sep 13, 2019 5.200 5.270 5.120 5.230 16,700 +0.03(+0.58%)
Sep 12, 2019 5.095 5.200 5.095 5.200 15,517 +0.02(+0.39%)
Sep 11, 2019 5.220 5.240 5.150 5.180 14,901 -0.07(-1.33%)
Sep 10, 2019 5.080 5.345 5.080 5.250 29,127 +0.12(+2.34%)
Sep 09, 2019 4.890 5.130 4.890 5.130 22,317 +0.26(+5.34%)
Sep 06, 2019 4.870 4.890 4.850 4.870 13,200 +0.01(+0.21%)
Sep 05, 2019 4.870 4.965 4.850 4.860 8,677 +0.05(+1.04%)
Sep 04, 2019 4.700 4.910 4.700 4.810 40,719 +0.06(+1.26%)
Sep 03, 2019 4.960 4.960 4.710 4.750 45,032 -0.12(-2.46%)
Aug 30, 2019 4.870 4.890 4.800 4.870 35,900 +0.03(+0.62%)
Aug 29, 2019 4.821 4.941 4.790 4.840 17,344 -0.03(-0.62%)
Aug 28, 2019 4.845 4.950 4.811 4.870 10,242 +0.04(+0.83%)
Aug 27, 2019 4.825 4.860 4.701 4.830 16,117 +0.03(+0.63%)
Aug 26, 2019 4.770 4.850 4.760 4.800 9,075 +0.02(+0.42%)
Aug 23, 2019 4.901 4.901 4.714 4.780 18,600 -0.12(-2.45%)
Aug 22, 2019 4.870 4.900 4.700 4.900 60,607 +0.16(+3.38%)
Aug 21, 2019 4.880 4.880 4.710 4.740 62,948 -0.02(-0.42%)
Aug 20, 2019 4.850 4.880 4.750 4.760 17,231 -0.10(-2.06%)
Aug 19, 2019 4.850 4.950 4.820 4.860 45,074 +0.05(+1.04%)
Aug 16, 2019 4.920 4.920 4.720 4.810 47,000 -0.09(-1.84%)
Aug 15, 2019 4.840 4.940 4.840 4.900 38,189 +0.08(+1.66%)
Aug 14, 2019 5.074 5.074 4.820 4.820 57,921 -0.29(-5.68%)
Aug 13, 2019 4.972 5.200 4.822 5.110 61,616 +0.09(+1.79%)
Aug 12, 2019 4.860 5.020 4.800 5.020 12,193 +0.10(+2.14%)
Aug 09, 2019 5.100 5.100 4.900 4.915 41,800 -0.12(-2.29%)
Aug 08, 2019 5.000 5.070 4.979 5.030 45,865 +0.01(+0.20%)
Aug 07, 2019 5.010 5.020 4.960 5.020 13,854 -0.01(-0.20%)
Aug 06, 2019 5.050 5.090 5.015 5.030 31,246 -0.02(-0.49%)
Aug 05, 2019 5.080 5.170 4.960 5.055 33,968 -0.08(-1.65%)
Aug 02, 2019 5.100 5.200 5.080 5.140 36,900 -0.01(-0.19%)
Aug 01, 2019 5.110 5.230 5.110 5.150 48,891 +0.01(+0.19%)
Jul 31, 2019 5.230 5.450 5.130 5.140 101,070 -0.09(-1.72%)
Jul 30, 2019 5.140 5.280 5.020 5.230 144,282 +0.45(+9.41%)
Jul 29, 2019 4.860 4.990 4.780 4.780 44,429 -0.12(-2.45%)
Jul 26, 2019 4.970 4.980 4.880 4.900 33,600 -0.03(-0.61%)
Jul 25, 2019 4.900 4.970 4.860 4.930 62,629 +0.04(+0.82%)
Jul 24, 2019 4.870 4.980 4.820 4.890 50,780 +0.01(+0.20%)
Jul 23, 2019 4.720 4.970 4.651 4.880 35,594 +0.14(+2.95%)
Jul 22, 2019 4.960 4.960 4.740 4.740 97,333 -0.15(-3.07%)
Jul 19, 2019 4.850 4.980 4.780 4.890 49,200 +0.07(+1.45%)
Jul 18, 2019 5.150 5.150 4.786 4.820 434,542 +0.29(+6.40%)
Jul 17, 2019 4.710 4.750 4.530 4.530 150,656 -0.21(-4.43%)
Jul 16, 2019 4.800 4.800 4.740 4.740 86,161 -0.09(-1.86%)
Jul 15, 2019 5.000 5.000 4.759 4.830 83,428 -0.15(-3.01%)
Jul 12, 2019 5.032 5.059 4.955 4.980 32,000 -0.02(-0.40%)
Jul 11, 2019 5.110 5.150 4.950 5.000 149,121 -0.05(-0.99%)
Jul 10, 2019 5.040 5.274 4.980 5.050 53,819 +0.10(+2.02%)
Jul 09, 2019 4.990 5.133 4.888 4.950 28,159 -0.04(-0.80%)
Jul 08, 2019 5.330 5.330 4.957 4.990 42,487 -0.23(-4.41%)
Jul 05, 2019 4.850 5.240 4.782 5.220 75,200 +0.43(+8.98%)
Jul 03, 2019 4.650 4.890 4.600 4.790 41,100 +0.23(+5.04%)
Jul 02, 2019 4.740 4.790 4.520 4.560 47,961 -0.19(-4.00%)
Jul 01, 2019 4.900 4.930 4.710 4.750 32,604 -0.09(-1.86%)
Jun 28, 2019 4.880 4.940 4.800 4.840 21,500 +0.01(+0.21%)
Jun 27, 2019 4.740 4.900 4.727 4.830 38,711 +0.06(+1.26%)
Jun 26, 2019 4.690 4.770 4.680 4.770 29,026 +0.12(+2.58%)
Jun 25, 2019 4.660 4.720 4.650 4.650 22,495 -0.05(-1.06%)
Jun 24, 2019 4.710 4.735 4.660 4.700 7,642 +0.01(+0.21%)
Jun 21, 2019 4.730 4.750 4.690 4.690 9,500 -0.02(-0.42%)
Jun 20, 2019 4.750 4.750 4.700 4.710 22,812 -0.03(-0.63%)
Jun 19, 2019 4.770 4.770 4.710 4.740 2,730 -0.01(-0.21%)
Jun 18, 2019 4.710 4.790 4.710 4.750 20,402 -0.02(-0.42%)
Jun 17, 2019 4.710 4.784 4.610 4.770 45,196 +0.06(+1.27%)
Jun 14, 2019 4.780 4.806 4.710 4.710 29,700 -0.16(-3.29%)
Jun 13, 2019 4.840 4.890 4.840 4.870 11,524 -0.02(-0.41%)
Jun 12, 2019 4.880 4.890 4.720 4.890 17,093 +0.09(+1.87%)
Jun 11, 2019 4.730 4.800 4.730 4.800 11,620 +0.03(+0.63%)
Jun 10, 2019 4.830 4.950 4.770 4.770 35,881 -0.05(-1.04%)
Jun 07, 2019 4.960 4.960 4.790 4.820 22,600 -0.10(-2.03%)
Jun 06, 2019 4.900 5.000 4.700 4.920 59,397 +0.01(+0.20%)
Jun 05, 2019 5.020 5.020 4.910 4.910 17,250 -0.06(-1.21%)
Jun 04, 2019 5.110 5.190 4.970 4.970 27,629 -0.17(-3.31%)
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.