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

Mizuho Financial Group ADR (NY: MFG )

3.990 -0.050 (-1.24%)
Official Closing Price Updated: 7:00 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 29, 2020 2.077 2.077 2.035 2.077 780,063 -0.02(-0.80%)
May 28, 2020 2.093 2.110 2.077 2.093 652,862 +0.05(+2.45%)
May 27, 2020 2.018 2.052 2.002 2.043 1,544,127 +0.08(+3.81%)
May 26, 2020 1.960 1.993 1.943 1.968 860,698 +0.11(+5.83%)
May 22, 2020 1.893 1.893 1.856 1.860 1,321,288 -0.03(-1.76%)
May 21, 2020 1.910 1.927 1.893 1.893 548,884 -0.01(-0.44%)
May 20, 2020 1.902 1.927 1.893 1.902 1,112,296 +0.04(+2.24%)
May 19, 2020 1.910 1.918 1.843 1.860 3,448,989 -0.06(-3.04%)
May 18, 2020 1.885 1.927 1.872 1.918 1,832,665 +0.04(+2.22%)
May 15, 2020 1.910 1.918 1.877 1.877 678,389 +0.01(+0.45%)
May 14, 2020 1.860 1.877 1.835 1.868 760,099 -0.02(-0.88%)
May 13, 2020 1.902 1.918 1.885 1.885 877,743 +0.01(+0.44%)
May 12, 2020 1.893 1.910 1.868 1.877 1,370,609 -0.03(-1.75%)
May 11, 2020 1.927 1.941 1.877 1.910 828,367 +0.00(+0.00%)
May 08, 2020 1.918 1.922 1.902 1.910 519,762 +0.05(+2.69%)
May 07, 2020 1.843 1.872 1.843 1.860 1,535,398 -0.03(-1.33%)
May 06, 2020 1.910 1.910 1.860 1.885 516,199 -0.01(-0.44%)
May 05, 2020 1.918 1.927 1.868 1.893 1,101,699 +0.02(+0.89%)
May 04, 2020 1.893 1.893 1.868 1.877 973,562 -0.04(-2.17%)
May 01, 2020 1.927 1.927 1.893 1.918 600,214 -0.03(-1.71%)
Apr 30, 2020 2.002 2.002 1.952 1.952 1,232,677 -0.06(-2.90%)
Apr 29, 2020 2.002 2.043 2.002 2.010 990,715 +0.06(+2.99%)
Apr 28, 2020 1.985 2.002 1.952 1.952 1,876,234 +0.00(+0.00%)
Apr 27, 2020 1.943 1.968 1.927 1.952 1,226,208 +0.04(+2.18%)
Apr 24, 2020 1.927 1.927 1.885 1.910 1,213,259 +0.00(+0.00%)
Apr 23, 2020 1.910 1.935 1.897 1.910 1,073,546 +0.03(+1.78%)
Apr 22, 2020 1.893 1.893 1.877 1.877 495,462 +0.01(+0.45%)
Apr 21, 2020 1.868 1.902 1.860 1.868 3,473,805 -0.03(-1.75%)
Apr 20, 2020 1.893 1.927 1.893 1.902 1,113,789 +0.02(+0.88%)
Apr 17, 2020 1.868 1.897 1.852 1.885 1,451,858 +0.02(+0.89%)
Apr 16, 2020 1.885 1.885 1.843 1.868 1,370,391 -0.04(-2.18%)
Apr 15, 2020 1.927 1.943 1.897 1.910 2,276,976 -0.09(-4.58%)
Apr 14, 2020 2.002 2.060 1.968 2.002 5,738,602 +0.07(+3.45%)
Apr 13, 2020 1.960 1.960 1.902 1.935 981,162 +0.00(+0.00%)
Apr 09, 2020 1.918 1.960 1.902 1.935 1,184,843 +0.03(+1.31%)
Apr 08, 2020 1.927 1.943 1.877 1.910 1,681,827 -0.03(-1.72%)
Apr 07, 2020 1.910 2.018 1.910 1.943 4,073,555 +0.05(+2.64%)
Apr 06, 2020 1.835 1.918 1.835 1.893 2,747,600 +0.09(+5.09%)
Apr 03, 2020 1.835 1.835 1.751 1.802 1,197,432 -0.07(-3.57%)
Apr 02, 2020 1.818 1.902 1.802 1.868 1,872,145 +0.01(+0.45%)
Apr 01, 2020 1.868 1.893 1.835 1.860 488,259 -0.07(-3.46%)
Mar 31, 2020 1.893 1.968 1.852 1.927 1,730,681 -0.08(-4.15%)
Mar 30, 2020 1.968 2.068 1.910 2.010 2,875,421 +0.04(+2.07%)
Mar 27, 2020 1.961 1.994 1.929 1.969 699,383 -0.04(-2.02%)
Mar 26, 2020 1.961 2.010 1.961 2.010 730,957 +0.09(+4.64%)
Mar 25, 2020 1.905 1.977 1.884 1.921 998,902 +0.03(+1.72%)
Mar 24, 2020 1.864 1.896 1.840 1.888 1,564,385 +0.16(+9.39%)
Mar 23, 2020 1.791 1.799 1.726 1.726 1,287,921 -0.06(-3.18%)
Mar 20, 2020 1.848 1.884 1.775 1.783 954,187 -0.02(-0.90%)
Mar 19, 2020 1.791 1.864 1.783 1.799 1,554,031 +0.07(+4.23%)
Mar 18, 2020 1.686 1.734 1.657 1.726 1,718,623 +0.00(+0.00%)
Mar 17, 2020 1.653 1.751 1.645 1.726 2,864,263 +0.11(+6.50%)
Mar 16, 2020 1.661 1.726 1.584 1.621 2,339,239 -0.11(-6.54%)
Mar 13, 2020 1.702 1.767 1.678 1.734 1,724,151 +0.04(+2.39%)
Mar 12, 2020 1.710 1.742 1.686 1.694 2,524,632 -0.14(-7.52%)
Mar 11, 2020 1.880 1.886 1.832 1.832 1,725,495 -0.02(-1.31%)
Mar 10, 2020 1.864 1.880 1.751 1.856 3,241,938 +0.06(+3.15%)
Mar 09, 2020 1.799 1.815 1.702 1.799 1,604,369 -0.24(-11.90%)
Mar 06, 2020 2.067 2.075 2.034 2.042 2,011,283 -0.05(-2.33%)
Mar 05, 2020 2.099 2.115 2.083 2.091 1,429,380 -0.02(-1.15%)
Mar 04, 2020 2.123 2.140 2.099 2.115 1,171,397 -0.01(-0.38%)
Mar 03, 2020 2.148 2.148 2.067 2.123 10,073,091 -0.02(-0.76%)
Mar 02, 2020 2.115 2.156 2.115 2.140 1,124,142 -0.01(-0.38%)
Feb 28, 2020 2.148 2.164 2.115 2.148 1,882,956 -0.02(-0.75%)
Feb 27, 2020 2.188 2.196 2.156 2.164 1,313,736 -0.05(-2.20%)
Feb 26, 2020 2.229 2.237 2.188 2.212 1,811,225 +0.01(+0.37%)
Feb 25, 2020 2.253 2.253 2.188 2.204 1,691,525 -0.02(-0.73%)
Feb 24, 2020 2.237 2.237 2.212 2.221 759,633 -0.04(-1.79%)
Feb 21, 2020 2.302 2.302 2.261 2.261 493,936 -0.02(-0.71%)
Feb 20, 2020 2.294 2.302 2.269 2.277 317,331 -0.02(-0.71%)
Feb 19, 2020 2.318 2.326 2.294 2.294 528,173 -0.03(-1.39%)
Feb 18, 2020 2.334 2.350 2.326 2.326 327,287 -0.02(-0.69%)
Feb 14, 2020 2.366 2.370 2.334 2.342 773,172 -0.03(-1.36%)
Feb 13, 2020 2.375 2.383 2.358 2.375 419,616 -0.02(-0.68%)
Feb 12, 2020 2.423 2.423 2.391 2.391 242,555 -0.03(-1.34%)
Feb 11, 2020 2.456 2.456 2.415 2.423 480,780 -0.02(-0.99%)
Feb 10, 2020 2.423 2.464 2.415 2.447 351,494 +0.02(+1.00%)
Feb 07, 2020 2.431 2.439 2.423 2.423 185,704 -0.01(-0.33%)
Feb 06, 2020 2.415 2.439 2.415 2.431 218,584 +0.00(+0.00%)
Feb 05, 2020 2.423 2.439 2.415 2.431 158,872 +0.01(+0.33%)
Feb 04, 2020 2.407 2.423 2.407 2.423 298,212 +0.02(+1.01%)
Feb 03, 2020 2.407 2.423 2.399 2.399 348,715 -0.03(-1.33%)
Jan 31, 2020 2.431 2.447 2.350 2.431 649,410 +0.01(+0.33%)
Jan 30, 2020 2.415 2.431 2.407 2.423 247,407 +0.02(+0.67%)
Jan 29, 2020 2.439 2.439 2.407 2.407 213,488 -0.03(-1.33%)
Jan 28, 2020 2.431 2.439 2.415 2.439 399,392 +0.02(+1.01%)
Jan 27, 2020 2.383 2.431 2.383 2.415 935,305 +0.01(+0.34%)
Jan 24, 2020 2.447 2.447 2.399 2.407 285,034 -0.06(-2.30%)
Jan 23, 2020 2.431 2.464 2.431 2.464 331,527 -0.01(-0.33%)
Jan 22, 2020 2.439 2.472 2.439 2.472 494,041 +0.03(+1.33%)
Jan 21, 2020 2.431 2.447 2.431 2.439 262,873 +0.00(+0.00%)
Jan 17, 2020 2.423 2.447 2.419 2.439 228,768 +0.01(+0.33%)
Jan 16, 2020 2.423 2.439 2.415 2.431 236,572 +0.00(+0.00%)
Jan 15, 2020 2.447 2.456 2.431 2.431 137,946 -0.01(-0.33%)
Jan 14, 2020 2.464 2.464 2.439 2.439 213,872 -0.02(-0.99%)
Jan 13, 2020 2.472 2.480 2.456 2.464 250,064 -0.02(-0.65%)
Jan 10, 2020 2.496 2.496 2.464 2.480 256,407 -0.03(-1.29%)
Jan 09, 2020 2.504 2.512 2.488 2.512 228,485 +0.01(+0.32%)
Jan 08, 2020 2.512 2.529 2.504 2.504 143,228 -0.02(-0.64%)
Jan 07, 2020 2.496 2.520 2.496 2.520 233,938 +0.01(+0.32%)
Jan 06, 2020 2.480 2.512 2.480 2.512 294,200 +0.02(+0.65%)
Jan 03, 2020 2.488 2.512 2.488 2.496 214,207 -0.01(-0.32%)
Jan 02, 2020 2.496 2.529 2.496 2.504 196,076 +0.00(+0.00%)
Dec 31, 2019 2.496 2.504 2.488 2.504 202,979 +0.00(+0.00%)
Dec 30, 2019 2.504 2.520 2.496 2.504 169,382 +0.00(+0.00%)
Dec 27, 2019 2.512 2.512 2.488 2.504 174,352 +0.02(+0.65%)
Dec 26, 2019 2.472 2.496 2.472 2.488 247,521 +0.00(+0.00%)
Dec 24, 2019 2.496 2.504 2.480 2.488 132,399 -0.02(-0.65%)
Dec 23, 2019 2.512 2.513 2.488 2.504 490,805 -0.01(-0.32%)
Dec 20, 2019 2.504 2.520 2.504 2.512 271,091 -0.02(-0.64%)
Dec 19, 2019 2.537 2.553 2.520 2.529 221,451 -0.02(-0.95%)
Dec 18, 2019 2.529 2.561 2.529 2.553 1,131,404 +0.01(+0.32%)
Dec 17, 2019 2.545 2.553 2.541 2.545 191,417 -0.01(-0.32%)
Dec 16, 2019 2.537 2.561 2.537 2.553 158,374 +0.01(+0.32%)
Dec 13, 2019 2.553 2.561 2.533 2.545 661,132 +0.00(+0.00%)
Dec 12, 2019 2.504 2.545 2.488 2.545 338,553 +0.02(+0.64%)
Dec 11, 2019 2.537 2.537 2.520 2.529 200,602 -0.03(-1.27%)
Dec 10, 2019 2.553 2.569 2.537 2.561 206,223 -0.02(-0.63%)
Dec 09, 2019 2.577 2.585 2.561 2.577 340,971 +0.01(+0.32%)
Dec 06, 2019 2.553 2.577 2.553 2.569 133,262 +0.00(+0.00%)
Dec 05, 2019 2.561 2.569 2.545 2.569 312,396 +0.02(+0.63%)
Dec 04, 2019 2.520 2.569 2.520 2.553 1,015,805 +0.04(+1.61%)
Dec 03, 2019 2.504 2.512 2.488 2.512 605,952 -0.02(-0.64%)
Dec 02, 2019 2.529 2.529 2.512 2.529 552,507 +0.00(+0.00%)
Nov 29, 2019 2.529 2.529 2.512 2.529 101,427 -0.01(-0.32%)
Nov 27, 2019 2.537 2.545 2.520 2.537 168,306 -0.02(-0.63%)
Nov 26, 2019 2.537 2.553 2.537 2.553 210,092 +0.00(+0.00%)
Nov 25, 2019 2.529 2.553 2.524 2.553 117,776 +0.02(+0.64%)
Nov 22, 2019 2.537 2.545 2.529 2.537 297,990 +0.00(+0.00%)
Nov 21, 2019 2.520 2.545 2.520 2.537 510,571 +0.01(+0.32%)
Nov 20, 2019 2.537 2.545 2.520 2.529 192,920 -0.02(-0.95%)
Nov 19, 2019 2.537 2.553 2.537 2.553 144,395 +0.00(+0.00%)
Nov 18, 2019 2.561 2.561 2.545 2.553 205,597 -0.01(-0.32%)
Nov 15, 2019 2.569 2.577 2.553 2.561 165,221 -0.02(-0.63%)
Nov 14, 2019 2.553 2.577 2.545 2.577 191,248 +0.01(+0.32%)
Nov 13, 2019 2.561 2.569 2.553 2.569 190,288 -0.01(-0.31%)
Nov 12, 2019 2.577 2.577 2.557 2.577 328,295 +0.00(+0.00%)
Nov 11, 2019 2.569 2.577 2.557 2.577 224,038 +0.02(+0.63%)
Nov 08, 2019 2.561 2.569 2.553 2.561 171,884 -0.01(-0.32%)
Nov 07, 2019 2.577 2.581 2.561 2.569 394,533 +0.00(+0.00%)
Nov 06, 2019 2.569 2.577 2.561 2.569 771,656 +0.00(+0.00%)
Nov 05, 2019 2.569 2.569 2.553 2.569 230,483 -0.01(-0.31%)
Nov 04, 2019 2.577 2.577 2.569 2.577 135,372 +0.01(+0.32%)
Nov 01, 2019 2.553 2.569 2.545 2.569 170,280 +0.03(+1.28%)
Oct 31, 2019 2.529 2.537 2.512 2.537 198,902 -0.01(-0.32%)
Oct 30, 2019 2.537 2.545 2.520 2.545 199,539 +0.00(+0.00%)
Oct 29, 2019 2.529 2.545 2.520 2.545 208,394 +0.03(+1.29%)
Oct 28, 2019 2.512 2.512 2.488 2.512 267,909 +0.02(+0.65%)
Oct 25, 2019 2.496 2.504 2.488 2.496 281,949 -0.02(-0.65%)
Oct 24, 2019 2.496 2.512 2.488 2.512 529,613 +0.00(+0.00%)
Oct 23, 2019 2.504 2.520 2.480 2.512 423,432 +0.02(+0.65%)
Oct 22, 2019 2.504 2.512 2.496 2.496 125,441 -0.02(-0.65%)
Oct 21, 2019 2.472 2.512 2.468 2.512 712,870 +0.04(+1.64%)
Oct 18, 2019 2.456 2.472 2.439 2.472 428,169 +0.01(+0.33%)
Oct 17, 2019 2.472 2.488 2.452 2.464 490,314 -0.02(-0.98%)
Oct 16, 2019 2.504 2.504 2.488 2.488 217,029 +0.00(+0.00%)
Oct 15, 2019 2.472 2.504 2.472 2.488 396,224 +0.04(+1.66%)
Oct 14, 2019 2.447 2.464 2.447 2.447 203,825 -0.02(-0.98%)
Oct 11, 2019 2.456 2.472 2.447 2.472 268,870 +0.04(+1.67%)
Oct 10, 2019 2.431 2.439 2.423 2.431 184,043 -0.02(-0.66%)
Oct 09, 2019 2.447 2.456 2.439 2.447 247,737 -0.01(-0.33%)
Oct 08, 2019 2.456 2.464 2.439 2.456 308,210 -0.02(-0.66%)
Oct 07, 2019 2.464 2.480 2.456 2.472 338,462 -0.02(-0.65%)
Oct 04, 2019 2.472 2.488 2.456 2.488 611,035 +0.01(+0.33%)
Oct 03, 2019 2.472 2.488 2.464 2.480 192,275 +0.00(+0.00%)
Oct 02, 2019 2.496 2.496 2.472 2.480 219,136 -0.01(-0.33%)
Oct 01, 2019 2.488 2.504 2.480 2.488 307,506 +0.00(+0.00%)
Sep 30, 2019 2.488 2.512 2.480 2.488 299,702 -0.02(-0.65%)
Sep 27, 2019 2.520 2.520 2.496 2.504 371,655 +0.01(+0.29%)
Sep 26, 2019 2.513 2.517 2.489 2.497 464,214 +0.00(+0.00%)
Sep 25, 2019 2.497 2.513 2.465 2.497 5,455,007 +0.01(+0.32%)
Sep 24, 2019 2.521 2.537 2.489 2.489 503,209 -0.02(-0.95%)
Sep 23, 2019 2.497 2.513 2.497 2.513 347,202 +0.00(+0.00%)
Sep 20, 2019 2.521 2.521 2.505 2.513 217,105 +0.02(+0.96%)
Sep 19, 2019 2.489 2.505 2.481 2.489 321,176 +0.01(+0.32%)
Sep 18, 2019 2.473 2.489 2.465 2.481 332,169 +0.00(+0.00%)
Sep 17, 2019 2.489 2.497 2.465 2.481 317,158 +0.01(+0.32%)
Sep 16, 2019 2.481 2.497 2.465 2.473 779,545 -0.03(-1.27%)
Sep 13, 2019 2.489 2.513 2.481 2.505 392,833 +0.02(+0.64%)
Sep 12, 2019 2.489 2.497 2.473 2.489 752,439 +0.00(+0.00%)
Sep 11, 2019 2.481 2.497 2.481 2.489 555,353 +0.03(+1.29%)
Sep 10, 2019 2.434 2.465 2.434 2.457 715,231 +0.08(+3.33%)
Sep 09, 2019 2.378 2.386 2.370 2.378 577,807 +0.01(+0.33%)
Sep 06, 2019 2.370 2.386 2.362 2.370 528,193 +0.00(+0.00%)
Sep 05, 2019 2.362 2.378 2.350 2.370 583,634 +0.02(+1.01%)
Sep 04, 2019 2.338 2.362 2.331 2.346 2,607,589 +0.01(+0.34%)
Sep 03, 2019 2.315 2.338 2.315 2.338 1,289,751 +0.02(+0.68%)
Aug 30, 2019 2.323 2.338 2.315 2.323 608,047 +0.02(+0.69%)
Aug 29, 2019 2.307 2.323 2.299 2.307 987,889 +0.00(+0.00%)
Aug 28, 2019 2.307 2.323 2.299 2.307 1,608,675 -0.01(-0.34%)
Aug 27, 2019 2.331 2.338 2.307 2.315 2,040,737 -0.01(-0.34%)
Aug 26, 2019 2.331 2.331 2.307 2.323 452,471 +0.02(+1.03%)
Aug 23, 2019 2.299 2.315 2.291 2.299 609,813 -0.02(-0.68%)
Aug 22, 2019 2.315 2.331 2.299 2.315 652,448 +0.00(+0.00%)
Aug 21, 2019 2.338 2.338 2.307 2.315 665,750 -0.02(-1.02%)
Aug 20, 2019 2.338 2.362 2.331 2.338 2,708,476 +0.00(+0.00%)
Aug 19, 2019 2.346 2.354 2.331 2.338 741,726 +0.00(+0.00%)
Aug 16, 2019 2.323 2.346 2.323 2.338 1,092,970 +0.00(+0.00%)
Aug 15, 2019 2.299 2.338 2.299 2.338 1,718,899 +0.05(+2.08%)
Aug 14, 2019 2.283 2.319 2.275 2.291 1,032,476 -0.06(-2.69%)
Aug 13, 2019 2.323 2.362 2.307 2.354 1,115,300 +0.02(+0.68%)
Aug 12, 2019 2.346 2.346 2.323 2.338 777,104 -0.02(-1.01%)
Aug 09, 2019 2.331 2.362 2.331 2.362 1,047,304 +0.01(+0.34%)
Aug 08, 2019 2.323 2.362 2.323 2.354 707,133 +0.03(+1.36%)
Aug 07, 2019 2.307 2.354 2.307 2.323 1,080,241 -0.02(-1.01%)
Aug 06, 2019 2.291 2.346 2.291 2.346 2,059,686 +0.04(+1.72%)
Aug 05, 2019 2.291 2.315 2.275 2.307 633,692 +0.00(+0.00%)
Aug 02, 2019 2.315 2.315 2.283 2.307 276,018 +0.01(+0.34%)
Aug 01, 2019 2.251 2.346 2.251 2.299 1,062,103 +0.05(+2.11%)
Jul 31, 2019 2.283 2.283 2.251 2.251 540,682 -0.02(-1.05%)
Jul 30, 2019 2.267 2.275 2.259 2.275 672,564 +0.00(+0.00%)
Jul 29, 2019 2.283 2.287 2.267 2.275 550,466 -0.02(-0.69%)
Jul 26, 2019 2.283 2.299 2.283 2.291 294,057 -0.02(-0.69%)
Jul 25, 2019 2.315 2.323 2.299 2.307 411,025 -0.02(-0.68%)
Jul 24, 2019 2.315 2.331 2.309 2.323 287,381 -0.01(-0.34%)
Jul 23, 2019 2.331 2.331 2.315 2.331 427,927 +0.00(+0.00%)
Jul 22, 2019 2.307 2.331 2.307 2.331 542,862 +0.03(+1.38%)
Jul 19, 2019 2.315 2.315 2.291 2.299 374,794 -0.01(-0.34%)
Jul 18, 2019 2.291 2.307 2.283 2.307 604,022 +0.01(+0.34%)
Jul 17, 2019 2.307 2.315 2.291 2.299 494,488 -0.01(-0.34%)
Jul 16, 2019 2.307 2.340 2.299 2.307 2,312,910 +0.00(+0.00%)
Jul 15, 2019 2.315 2.315 2.291 2.307 439,595 +0.01(+0.34%)
Jul 12, 2019 2.307 2.315 2.291 2.299 670,617 -0.02(-0.68%)
Jul 11, 2019 2.307 2.315 2.291 2.315 562,582 +0.01(+0.34%)
Jul 10, 2019 2.299 2.307 2.291 2.307 650,069 +0.00(+0.00%)
Jul 09, 2019 2.283 2.315 2.283 2.307 863,086 +0.02(+0.69%)
Jul 08, 2019 2.299 2.315 2.291 2.291 1,497,338 +0.00(+0.00%)
Jul 05, 2019 2.275 2.291 2.267 2.291 493,754 +0.01(+0.35%)
Jul 03, 2019 2.283 2.295 2.267 2.283 691,937 +0.00(+0.00%)
Jul 02, 2019 2.283 2.283 2.267 2.283 753,075 +0.01(+0.35%)
Jul 01, 2019 2.291 2.299 2.259 2.275 962,909 -0.01(-0.35%)
Jun 28, 2019 2.267 2.283 2.267 2.283 346,788 +0.02(+1.05%)
Jun 27, 2019 2.251 2.267 2.251 2.259 375,390 +0.02(+0.71%)
Jun 26, 2019 2.235 2.243 2.227 2.243 407,642 +0.02(+0.71%)
Jun 25, 2019 2.235 2.251 2.227 2.227 1,113,050 -0.02(-0.71%)
Jun 24, 2019 2.251 2.251 2.224 2.243 858,452 +0.00(+0.00%)
Jun 21, 2019 2.235 2.251 2.235 2.243 843,066 +0.01(+0.35%)
Jun 20, 2019 2.227 2.243 2.220 2.235 1,208,996 +0.02(+1.08%)
Jun 19, 2019 2.204 2.220 2.196 2.212 1,179,477 +0.02(+0.72%)
Jun 18, 2019 2.180 2.212 2.180 2.196 2,582,314 +0.03(+1.46%)
Jun 17, 2019 2.172 2.188 2.156 2.164 1,481,086 -0.02(-0.73%)
Jun 14, 2019 2.172 2.188 2.172 2.180 586,979 +0.00(+0.00%)
Jun 13, 2019 2.196 2.196 2.180 2.180 937,952 +0.00(+0.00%)
Jun 12, 2019 2.180 2.196 2.172 2.180 15,366,620 -0.02(-0.72%)
Jun 11, 2019 2.196 2.212 2.109 2.196 6,766,546 +0.01(+0.36%)
Jun 10, 2019 2.196 2.204 2.188 2.188 1,083,967 -0.02(-0.72%)
Jun 07, 2019 2.212 2.212 2.188 2.204 1,174,968 +0.01(+0.36%)
Jun 06, 2019 2.188 2.212 2.188 2.196 1,148,214 +0.01(+0.36%)
Jun 05, 2019 2.212 2.220 2.188 2.188 767,248 -0.02(-0.72%)
Jun 04, 2019 2.196 2.212 2.188 2.204 1,221,933 +0.02(+0.72%)
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.