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

Open Bank (NQ: OPBK )

9.770 +0.020 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 10.98 11.26 10.92 11.21 32,740 +0.07(+0.65%)
May 27, 2022 11.20 11.23 11.01 11.14 22,179 +0.05(+0.41%)
May 26, 2022 10.81 11.54 10.71 11.09 84,831 +0.37(+3.48%)
May 25, 2022 10.56 10.85 10.56 10.72 28,399 +0.12(+1.11%)
May 24, 2022 10.64 10.81 10.43 10.60 24,359 -0.24(-2.18%)
May 23, 2022 10.66 11.03 10.64 10.84 44,849 +0.36(+3.47%)
May 20, 2022 10.70 10.82 10.46 10.47 62,596 -0.35(-3.19%)
May 19, 2022 10.98 11.03 10.77 10.82 33,446 -0.19(-1.73%)
May 18, 2022 11.21 11.44 10.91 11.01 91,462 -0.25(-2.18%)
May 17, 2022 10.96 11.41 10.86 11.25 83,156 +0.42(+3.86%)
May 16, 2022 10.51 10.98 10.48 10.84 75,625 +0.27(+2.58%)
May 13, 2022 10.96 11.03 10.37 10.56 159,218 -0.41(-3.73%)
May 12, 2022 10.89 10.97 10.45 10.97 50,339 +0.12(+1.09%)
May 11, 2022 10.38 11.22 10.38 10.85 71,792 +0.44(+4.19%)
May 10, 2022 10.96 10.99 10.19 10.42 133,085 -0.23(-2.12%)
May 09, 2022 11.20 11.20 10.63 10.64 108,873 -0.57(-5.06%)
May 06, 2022 11.32 11.45 11.17 11.21 25,817 -0.11(-0.96%)
May 05, 2022 11.81 11.81 11.30 11.32 38,053 -0.41(-3.53%)
May 04, 2022 11.90 11.90 11.41 11.73 48,303 -0.12(-0.99%)
May 03, 2022 11.54 11.88 11.49 11.85 45,404 +0.40(+3.46%)
May 02, 2022 11.67 11.67 11.26 11.45 75,240 -0.23(-1.93%)
Apr 29, 2022 11.26 11.79 11.17 11.68 100,095 -0.54(-4.42%)
Apr 28, 2022 12.09 12.32 11.85 12.22 45,449 +0.28(+2.34%)
Apr 27, 2022 11.97 12.29 11.88 11.94 42,158 +0.06(+0.53%)
Apr 26, 2022 11.98 12.09 11.85 11.88 51,909 -0.02(-0.15%)
Apr 25, 2022 12.18 12.18 11.83 11.90 117,428 -0.35(-2.87%)
Apr 22, 2022 12.22 12.50 11.81 12.25 29,387 -0.13(-1.02%)
Apr 21, 2022 12.54 12.87 12.29 12.37 63,201 -0.14(-1.15%)
Apr 20, 2022 12.67 12.87 12.40 12.52 37,955 -0.08(-0.64%)
Apr 19, 2022 12.08 12.67 11.99 12.60 38,256 +0.61(+5.11%)
Apr 18, 2022 12.08 12.16 11.90 11.99 31,763 -0.18(-1.48%)
Apr 14, 2022 12.08 12.25 11.97 12.17 24,455 +0.01(+0.07%)
Apr 13, 2022 12.10 12.19 12.09 12.16 19,018 -0.03(-0.22%)
Apr 12, 2022 12.10 12.30 12.09 12.18 17,447 +0.10(+0.82%)
Apr 11, 2022 12.02 12.27 11.88 12.08 31,302 +0.05(+0.45%)
Apr 08, 2022 11.90 12.10 11.80 12.03 47,926 +0.14(+1.21%)
Apr 07, 2022 12.35 12.35 11.87 11.89 80,162 -0.59(-4.70%)
Apr 06, 2022 12.75 12.75 12.41 12.47 33,950 -0.34(-2.67%)
Apr 05, 2022 12.95 12.96 12.75 12.81 72,336 -0.07(-0.56%)
Apr 04, 2022 12.63 12.97 12.53 12.89 86,884 +0.22(+1.71%)
Apr 01, 2022 12.54 12.84 12.54 12.67 60,508 +0.19(+1.52%)
Mar 31, 2022 12.54 12.63 12.43 12.48 158,256 -0.05(-0.43%)
Mar 30, 2022 12.77 12.77 12.28 12.54 192,003 -0.16(-1.28%)
Mar 29, 2022 12.50 13.07 12.35 12.70 156,808 +0.28(+2.25%)
Mar 28, 2022 12.56 12.56 12.36 12.42 23,498 -0.03(-0.22%)
Mar 25, 2022 12.35 12.53 12.32 12.45 18,348 +0.07(+0.58%)
Mar 24, 2022 12.53 12.63 12.31 12.37 27,406 -0.14(-1.08%)
Mar 23, 2022 12.61 12.63 12.46 12.51 24,585 -0.19(-1.49%)
Mar 22, 2022 12.51 12.88 12.48 12.70 37,869 +0.26(+2.10%)
Mar 21, 2022 12.73 13.02 12.44 12.44 72,041 -0.15(-1.22%)
Mar 18, 2022 12.55 12.59 12.29 12.59 58,976 +0.05(+0.36%)
Mar 17, 2022 12.43 12.56 12.24 12.54 41,710 +0.17(+1.38%)
Mar 16, 2022 12.01 12.43 11.98 12.37 80,850 +0.33(+2.77%)
Mar 15, 2022 12.27 12.53 11.99 12.04 30,921 -0.15(-1.26%)
Mar 14, 2022 12.28 12.29 12.08 12.19 73,421 +0.11(+0.90%)
Mar 11, 2022 11.96 12.22 11.96 12.08 77,126 +0.06(+0.52%)
Mar 10, 2022 12.01 12.07 11.84 12.02 56,788 -0.07(-0.60%)
Mar 09, 2022 11.71 12.57 11.50 12.09 170,526 +0.50(+4.27%)
Mar 08, 2022 11.75 11.76 11.18 11.60 60,575 +0.00(+0.00%)
Mar 07, 2022 12.05 12.16 11.48 11.60 104,608 -0.36(-3.01%)
Mar 04, 2022 11.79 12.03 11.73 11.96 73,820 +0.01(+0.08%)
Mar 03, 2022 12.25 12.25 11.72 11.95 70,298 -0.17(-1.41%)
Mar 02, 2022 11.90 12.43 11.90 12.12 126,478 +0.24(+2.05%)
Mar 01, 2022 12.17 12.26 11.74 11.88 126,145 -0.14(-1.20%)
Feb 28, 2022 12.11 12.11 11.72 12.02 160,429 -0.12(-0.97%)
Feb 25, 2022 11.54 12.48 11.84 12.14 79,032 +0.51(+4.42%)
Feb 24, 2022 11.76 11.92 11.22 11.63 77,818 -0.28(-2.35%)
Feb 23, 2022 12.19 12.55 11.82 11.90 54,465 -0.29(-2.37%)
Feb 22, 2022 11.99 12.48 11.97 12.19 86,359 +0.22(+1.81%)
Feb 18, 2022 11.98 0 -0.38(-3.06%)
Feb 17, 2022 12.30 12.49 12.27 12.36 66,491 +0.01(+0.07%)
Feb 16, 2022 12.31 12.49 12.30 12.35 31,923 -0.04(-0.36%)
Feb 15, 2022 12.49 12.62 12.32 12.39 86,033 +0.06(+0.51%)
Feb 14, 2022 12.48 12.62 12.26 12.33 78,735 -0.03(-0.22%)
Feb 11, 2022 12.26 12.60 12.03 12.36 26,624 +0.06(+0.51%)
Feb 10, 2022 12.61 12.67 12.28 12.29 42,879 -0.37(-2.92%)
Feb 09, 2022 12.85 12.97 12.54 12.66 22,796 -0.15(-1.16%)
Feb 08, 2022 13.00 13.30 12.66 12.81 42,079 -0.18(-1.41%)
Feb 07, 2022 12.64 13.06 12.64 12.99 62,413 +0.44(+3.49%)
Feb 04, 2022 12.62 12.64 12.37 12.56 39,204 +0.07(+0.57%)
Feb 03, 2022 12.15 12.08 12.48 54,102 +0.45(+3.72%)
Feb 02, 2022 12.54 12.54 12.04 12.04 52,066 -0.50(-4.00%)
Feb 01, 2022 13.16 13.16 12.30 12.54 54,582 -0.24(-1.89%)
Jan 31, 2022 11.62 12.80 12.78 152,941 +1.22(+10.53%)
Jan 28, 2022 11.29 11.61 11.02 11.56 36,329 +0.96(+9.03%)
Jan 27, 2022 10.77 11.38 10.43 10.60 28,966 +0.15(+1.46%)
Jan 26, 2022 11.03 11.16 10.36 10.45 87,645 -0.46(-4.18%)
Jan 25, 2022 10.26 11.08 10.26 10.91 94,143 +0.50(+4.81%)
Jan 24, 2022 11.40 11.60 9.718 10.41 586,243 -1.09(-9.49%)
Jan 21, 2022 11.56 11.62 11.36 11.50 24,094 -0.06(-0.54%)
Jan 20, 2022 11.97 12.07 11.46 11.56 26,932 -0.23(-1.97%)
Jan 19, 2022 11.81 11.96 11.65 11.79 13,976 -0.02(-0.15%)
Jan 18, 2022 11.85 12.21 11.67 11.81 34,109 +0.13(+1.15%)
Jan 14, 2022 11.68 0 -0.29(-2.39%)
Jan 13, 2022 12.14 12.14 11.89 11.96 48,563 -0.01(-0.08%)
Jan 12, 2022 11.95 12.06 11.88 11.97 16,320 +0.04(+0.30%)
Jan 11, 2022 12.04 12.09 11.91 11.94 36,819 -0.16(-1.33%)
Jan 10, 2022 12.13 12.44 11.96 12.10 30,441 -0.04(-0.30%)
Jan 07, 2022 12.11 12.13 11.74 12.13 88,712 +0.00(+0.00%)
Jan 06, 2022 12.04 12.13 11.74 12.13 19,665 +0.12(+0.97%)
Jan 05, 2022 12.10 12.28 11.93 12.02 13,452 -0.06(-0.52%)
Jan 04, 2022 11.91 12.22 11.91 12.08 42,345 +0.52(+4.49%)
Jan 03, 2022 11.54 11.63 11.42 11.56 63,784 +0.14(+1.25%)
Dec 31, 2021 11.65 11.81 11.18 11.42 61,598 -0.29(-2.45%)
Dec 30, 2021 11.79 11.86 11.60 11.71 33,809 -0.02(-0.15%)
Dec 29, 2021 11.63 11.80 11.60 11.72 27,863 +0.13(+1.16%)
Dec 28, 2021 11.63 11.63 11.38 11.59 14,496 -0.01(-0.08%)
Dec 27, 2021 11.36 11.68 11.30 11.60 42,252 +0.40(+3.60%)
Dec 23, 2021 11.28 11.42 11.14 11.19 41,699 -0.05(-0.48%)
Dec 22, 2021 11.19 11.39 11.06 11.25 22,242 +0.14(+1.29%)
Dec 21, 2021 11.30 11.30 10.93 11.11 32,786 -0.12(-1.04%)
Dec 20, 2021 11.16 11.22 10.83 11.22 23,327 -0.01(-0.08%)
Dec 17, 2021 11.19 11.29 11.07 11.23 27,076 -0.05(-0.48%)
Dec 16, 2021 11.25 11.36 11.17 11.28 20,078 +0.16(+1.45%)
Dec 15, 2021 11.17 11.26 11.06 11.12 29,908 -0.12(-1.04%)
Dec 14, 2021 11.19 11.35 11.11 11.24 58,229 +0.04(+0.32%)
Dec 13, 2021 11.57 11.81 10.98 11.20 42,467 -0.52(-4.43%)
Dec 10, 2021 11.62 11.72 11.59 11.72 27,680 +0.10(+0.85%)
Dec 09, 2021 11.72 11.81 11.56 11.62 31,608 -0.19(-1.59%)
Dec 08, 2021 11.71 11.83 11.61 11.81 12,820 -0.05(-0.45%)
Dec 07, 2021 11.62 11.87 11.59 11.87 23,906 +0.38(+3.27%)
Dec 06, 2021 11.19 11.87 11.03 11.49 123,900 +0.24(+2.15%)
Dec 03, 2021 11.46 11.63 11.21 11.25 39,328 -0.20(-1.72%)
Dec 02, 2021 12.28 12.28 11.11 11.45 55,193 -0.71(-5.82%)
Dec 01, 2021 12.35 12.35 12.05 12.15 23,056 -0.02(-0.15%)
Nov 30, 2021 12.31 12.52 12.07 12.17 31,836 -0.15(-1.24%)
Nov 29, 2021 12.42 12.53 12.10 12.32 79,496 +0.50(+4.24%)
Nov 26, 2021 12.04 12.04 11.19 11.82 50,701 -0.39(-3.22%)
Nov 24, 2021 12.20 12.37 12.04 12.22 11,775 -0.03(-0.22%)
Nov 23, 2021 12.07 12.41 12.07 12.24 31,750 +0.20(+1.64%)
Nov 22, 2021 11.82 12.28 11.78 12.04 169,618 +0.29(+2.50%)
Nov 19, 2021 11.75 11.84 11.75 11.75 17,087 -0.09(-0.76%)
Nov 18, 2021 11.87 11.84 11.74 11.84 37,905 +0.00(+0.00%)
Nov 17, 2021 11.89 12.13 11.72 11.84 36,173 -0.03(-0.23%)
Nov 16, 2021 11.56 11.88 11.55 11.87 60,699 +0.37(+3.19%)
Nov 15, 2021 11.25 11.53 11.24 11.50 33,508 +0.26(+2.27%)
Nov 12, 2021 11.23 11.24 11.14 11.24 37,359 +0.02(+0.20%)
Nov 11, 2021 11.19 11.23 11.18 11.22 45,506 +0.12(+1.05%)
Nov 10, 2021 11.05 11.11 49,575 +0.09(+0.81%)
Nov 09, 2021 11.10 11.10 10.96 11.02 14,755 -0.08(-0.73%)
Nov 08, 2021 11.14 11.14 10.88 11.10 44,873 -0.04(-0.40%)
Nov 05, 2021 11.14 11.14 11.06 11.14 12,354 +0.06(+0.56%)
Nov 04, 2021 11.31 11.35 11.00 11.08 39,704 -0.27(-2.35%)
Nov 03, 2021 10.91 11.54 10.80 11.35 163,629 +0.75(+7.04%)
Nov 02, 2021 10.39 10.65 10.34 10.60 42,310 +0.28(+2.66%)
Nov 01, 2021 9.712 10.42 9.836 10.32 53,576 +0.49(+4.96%)
Oct 29, 2021 9.765 9.863 9.587 9.836 33,029 +0.43(+4.53%)
Oct 28, 2021 9.481 9.561 9.410 9.410 6,165 +0.04(+0.38%)
Oct 27, 2021 9.476 9.476 9.348 9.374 13,864 -0.17(-1.77%)
Oct 26, 2021 9.481 9.543 9.543 3,593 +0.09(+0.94%)
Oct 25, 2021 9.445 9.516 9.365 9.454 36,895 +0.00(+0.02%)
Oct 22, 2021 9.339 9.482 9.339 9.452 10,203 +0.11(+1.21%)
Oct 21, 2021 9.367 9.405 9.303 9.339 9,471 -0.05(-0.57%)
Oct 20, 2021 9.286 9.481 9.286 9.392 9,541 +0.11(+1.15%)
Oct 19, 2021 9.321 9.357 9.250 9.286 20,232 +0.00(+0.00%)
Oct 18, 2021 9.241 9.312 9.232 9.286 14,279 +0.05(+0.58%)
Oct 15, 2021 9.188 9.312 9.188 9.232 16,092 +0.07(+0.78%)
Oct 14, 2021 9.277 9.286 9.161 9.161 20,152 -0.05(-0.58%)
Oct 13, 2021 9.215 9.215 9.170 9.215 9,044 +0.01(+0.10%)
Oct 12, 2021 9.294 9.294 9.188 9.206 1,903 +0.02(+0.19%)
Oct 11, 2021 9.206 9.247 9.161 9.188 11,077 +0.00(+0.00%)
Oct 08, 2021 9.206 9.268 9.188 9.188 7,212 -0.02(-0.19%)
Oct 07, 2021 9.241 9.241 9.161 9.206 10,595 -0.02(-0.19%)
Oct 06, 2021 9.170 9.223 9.135 9.223 42,708 +0.06(+0.68%)
Oct 05, 2021 9.117 9.161 9.028 9.161 10,801 +0.05(+0.58%)
Oct 04, 2021 9.197 9.197 9.055 9.108 9,095 +0.01(+0.10%)
Oct 01, 2021 9.152 9.179 9.046 9.099 14,102 -0.04(-0.49%)
Sep 30, 2021 9.064 9.143 9.064 9.143 11,588 +0.08(+0.88%)
Sep 29, 2021 9.206 9.206 9.064 9.064 13,578 +0.04(+0.49%)
Sep 28, 2021 9.019 9.077 9.019 9.019 27,380 -0.04(-0.39%)
Sep 27, 2021 8.948 9.072 8.904 9.055 15,753 +0.10(+1.09%)
Sep 24, 2021 8.842 8.984 8.788 8.957 16,030 +0.12(+1.31%)
Sep 23, 2021 8.657 8.922 8.657 8.842 12,387 +0.08(+0.91%)
Sep 22, 2021 8.700 8.788 8.700 8.762 8,980 +0.08(+0.92%)
Sep 21, 2021 8.655 8.788 8.655 8.682 14,927 -0.03(-0.31%)
Sep 20, 2021 8.620 8.762 8.620 8.709 33,579 -0.01(-0.10%)
Sep 17, 2021 8.797 8.797 8.664 8.717 38,119 -0.08(-0.91%)
Sep 16, 2021 8.788 8.805 8.744 8.797 17,038 -0.02(-0.20%)
Sep 15, 2021 8.842 8.842 8.655 8.815 21,282 +0.02(+0.20%)
Sep 14, 2021 8.797 8.855 8.753 8.797 19,725 -0.01(-0.10%)
Sep 13, 2021 8.919 8.921 8.797 8.806 14,792 -0.04(-0.40%)
Sep 10, 2021 8.930 8.930 8.824 8.842 14,515 +0.00(+0.00%)
Sep 09, 2021 8.904 8.922 8.824 8.842 19,160 -0.10(-1.09%)
Sep 08, 2021 8.895 8.939 8.895 8.939 23,786 +0.01(+0.10%)
Sep 07, 2021 8.930 8.939 8.842 8.930 22,331 +0.05(+0.60%)
Sep 03, 2021 8.904 8.948 8.877 8.877 37,104 -0.03(-0.30%)
Sep 02, 2021 8.895 8.957 8.895 8.904 2,911 +0.02(+0.20%)
Sep 01, 2021 8.922 8.965 8.877 8.886 11,014 -0.05(-0.60%)
Aug 31, 2021 8.886 8.966 8.877 8.939 11,445 +0.10(+1.10%)
Aug 30, 2021 8.895 8.948 8.842 8.842 50,494 -0.05(-0.60%)
Aug 27, 2021 9.001 9.001 8.806 8.895 28,685 -0.02(-0.20%)
Aug 26, 2021 8.939 9.097 8.868 8.913 34,018 -0.02(-0.20%)
Aug 25, 2021 8.913 9.001 8.886 8.930 24,708 +0.03(+0.30%)
Aug 24, 2021 8.948 8.966 8.895 8.904 46,655 -0.03(-0.30%)
Aug 23, 2021 9.117 9.135 8.904 8.930 53,375 -0.18(-1.95%)
Aug 20, 2021 9.019 9.108 8.975 9.108 4,436 +0.08(+0.88%)
Aug 19, 2021 9.019 9.099 9.019 9.028 15,226 -0.03(-0.29%)
Aug 18, 2021 8.984 9.135 8.975 9.055 15,881 +0.07(+0.79%)
Aug 17, 2021 8.957 9.072 8.922 8.984 38,978 +0.01(+0.10%)
Aug 16, 2021 9.161 9.197 8.904 8.975 34,908 -0.27(-2.88%)
Aug 13, 2021 9.215 9.303 9.206 9.241 5,599 -0.09(-0.95%)
Aug 12, 2021 9.410 9.410 9.223 9.330 13,289 -0.08(-0.85%)
Aug 11, 2021 9.241 9.419 9.135 9.410 25,880 +0.02(+0.19%)
Aug 10, 2021 9.259 9.454 9.064 9.392 12,759 +0.10(+1.05%)
Aug 09, 2021 9.534 9.570 9.206 9.294 38,789 -0.23(-2.42%)
Aug 06, 2021 9.561 9.614 9.419 9.525 15,636 +0.04(+0.47%)
Aug 05, 2021 9.463 9.845 9.392 9.481 18,758 +0.05(+0.56%)
Aug 04, 2021 9.454 9.516 9.321 9.428 20,254 -0.12(-1.30%)
Aug 03, 2021 9.649 9.666 9.508 9.552 20,399 -0.10(-1.01%)
Aug 02, 2021 9.666 9.943 9.561 9.649 44,722 +0.10(+1.02%)
Jul 30, 2021 9.587 9.737 9.543 9.552 24,232 -0.04(-0.37%)
Jul 29, 2021 9.446 9.684 9.437 9.587 30,006 +0.12(+1.30%)
Jul 28, 2021 9.384 9.675 9.270 9.464 48,704 +0.10(+1.04%)
Jul 27, 2021 9.437 9.622 9.252 9.367 50,621 -0.07(-0.75%)
Jul 26, 2021 9.031 9.711 9.031 9.437 243,307 +0.34(+3.68%)
Jul 23, 2021 8.829 9.208 8.829 9.102 35,569 +0.49(+5.74%)
Jul 22, 2021 8.670 8.829 8.564 8.608 35,020 -0.12(-1.41%)
Jul 21, 2021 8.590 8.908 8.543 8.732 21,310 +0.15(+1.75%)
Jul 20, 2021 8.467 8.855 8.467 8.582 50,346 +0.13(+1.57%)
Jul 19, 2021 8.740 8.820 8.388 8.449 66,567 -0.39(-4.39%)
Jul 16, 2021 9.040 9.084 8.837 8.837 35,015 -0.21(-2.34%)
Jul 15, 2021 8.749 9.076 8.749 9.049 36,209 +0.12(+1.38%)
Jul 14, 2021 8.882 9.084 8.767 8.926 34,707 +0.05(+0.60%)
Jul 13, 2021 9.058 9.093 8.793 8.873 54,972 -0.21(-2.33%)
Jul 12, 2021 8.811 9.137 8.767 9.084 34,956 +0.27(+3.10%)
Jul 09, 2021 8.864 8.996 8.723 8.811 39,243 +0.04(+0.40%)
Jul 08, 2021 8.696 8.837 8.608 8.776 95,090 +0.03(+0.30%)
Jul 07, 2021 8.723 8.855 8.696 8.749 76,511 -0.02(-0.20%)
Jul 06, 2021 8.934 8.979 8.740 8.767 33,986 -0.14(-1.58%)
Jul 02, 2021 8.943 9.120 8.749 8.908 57,844 +0.03(+0.30%)
Jul 01, 2021 8.926 8.979 8.740 8.882 234,245 +0.01(+0.10%)
Jun 30, 2021 9.005 9.234 8.846 8.873 52,103 -0.18(-1.95%)
Jun 29, 2021 9.217 9.314 8.864 9.049 70,375 -0.16(-1.72%)
Jun 28, 2021 8.732 9.278 8.727 9.208 111,177 +0.51(+5.88%)
Jun 25, 2021 8.723 8.987 8.590 8.696 1,916,184 -0.04(-0.40%)
Jun 24, 2021 8.670 8.864 8.564 8.732 129,234 +0.07(+0.81%)
Jun 23, 2021 8.846 8.948 8.635 8.661 182,123 -0.12(-1.41%)
Jun 22, 2021 8.934 8.934 8.718 8.785 90,900 -0.09(-0.99%)
Jun 21, 2021 8.705 9.133 8.599 8.873 173,418 +0.27(+3.18%)
Jun 18, 2021 8.696 8.793 8.599 8.599 145,337 -0.19(-2.21%)
Jun 17, 2021 9.164 9.226 8.546 8.793 131,537 -0.38(-4.13%)
Jun 16, 2021 9.252 9.333 9.093 9.173 94,672 -0.14(-1.52%)
Jun 15, 2021 9.155 9.314 9.120 9.314 68,308 +0.13(+1.44%)
Jun 14, 2021 9.261 9.261 8.987 9.181 59,403 -0.03(-0.29%)
Jun 11, 2021 9.375 9.446 9.173 9.208 38,955 -0.17(-1.79%)
Jun 10, 2021 9.446 9.446 9.323 9.375 41,776 -0.06(-0.65%)
Jun 09, 2021 9.446 9.516 9.323 9.437 40,921 -0.01(-0.09%)
Jun 08, 2021 9.358 9.596 9.345 9.446 31,437 +0.10(+1.04%)
Jun 07, 2021 9.331 9.472 9.234 9.349 74,599 +0.00(+0.00%)
Jun 04, 2021 9.420 9.543 9.331 9.349 56,510 -0.04(-0.47%)
Jun 03, 2021 9.367 9.422 9.261 9.393 25,743 -0.03(-0.28%)
Jun 02, 2021 9.420 9.512 9.349 9.420 36,632 -0.03(-0.28%)
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.