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 31, 2023 2.795 2.815 2.776 2.815 1,134,102 +0.02(+0.69%)
May 30, 2023 2.786 2.805 2.757 2.795 952,404 +0.00(+0.00%)
May 26, 2023 2.795 2.815 2.786 2.795 539,368 +0.01(+0.35%)
May 25, 2023 2.824 2.824 2.776 2.786 616,370 -0.02(-0.69%)
May 24, 2023 2.805 2.839 2.795 2.805 646,552 +0.00(+0.00%)
May 23, 2023 2.766 2.824 2.766 2.805 590,714 -0.02(-0.68%)
May 22, 2023 2.824 2.844 2.795 2.824 1,597,706 -0.02(-0.68%)
May 19, 2023 2.921 2.921 2.829 2.844 3,507,369 -0.09(-2.96%)
May 18, 2023 2.969 2.978 2.921 2.930 595,334 -0.02(-0.65%)
May 17, 2023 2.921 2.969 2.911 2.950 1,384,232 +0.06(+2.00%)
May 16, 2023 2.882 2.904 2.882 2.892 1,126,121 +0.04(+1.35%)
May 15, 2023 2.853 2.877 2.815 2.853 1,792,510 +0.02(+0.68%)
May 12, 2023 2.872 2.882 2.834 2.834 506,387 -0.04(-1.34%)
May 11, 2023 2.882 2.892 2.848 2.872 1,579,232 +0.00(+0.00%)
May 10, 2023 2.901 2.911 2.844 2.872 901,998 -0.02(-0.67%)
May 09, 2023 2.872 2.892 2.863 2.892 485,165 +0.04(+1.35%)
May 08, 2023 2.863 2.863 2.844 2.853 525,886 +0.00(+0.00%)
May 05, 2023 2.786 2.863 2.766 2.853 1,128,899 +0.11(+3.86%)
May 04, 2023 2.728 2.757 2.709 2.747 1,340,133 -0.01(-0.35%)
May 03, 2023 2.786 2.795 2.742 2.757 419,845 -0.02(-0.69%)
May 02, 2023 2.805 2.805 2.742 2.776 664,865 -0.05(-1.71%)
May 01, 2023 2.815 2.844 2.815 2.824 715,525 +0.02(+0.69%)
Apr 28, 2023 2.834 2.834 2.786 2.805 920,226 -0.10(-3.32%)
Apr 27, 2023 2.844 2.901 2.844 2.901 743,772 +0.08(+2.73%)
Apr 26, 2023 2.844 2.844 2.810 2.824 536,512 -0.01(-0.34%)
Apr 25, 2023 2.882 2.882 2.834 2.834 474,073 -0.04(-1.34%)
Apr 24, 2023 2.882 2.882 2.853 2.872 500,718 -0.02(-0.67%)
Apr 21, 2023 2.921 2.921 2.844 2.892 824,861 -0.04(-1.32%)
Apr 20, 2023 2.950 2.959 2.930 2.930 526,513 +0.00(+0.00%)
Apr 19, 2023 2.901 2.930 2.897 2.930 466,658 +0.03(+1.00%)
Apr 18, 2023 2.892 2.901 2.882 2.901 345,721 +0.03(+1.01%)
Apr 17, 2023 2.872 2.872 2.834 2.872 724,430 +0.02(+0.68%)
Apr 14, 2023 2.834 2.853 2.805 2.853 1,751,788 +0.03(+1.02%)
Apr 13, 2023 2.805 2.824 2.786 2.824 630,118 +0.04(+1.38%)
Apr 12, 2023 2.815 2.829 2.786 2.786 628,751 +0.00(+0.00%)
Apr 11, 2023 2.815 2.815 2.781 2.786 693,308 +0.00(+0.00%)
Apr 10, 2023 2.805 2.817 2.781 2.786 688,563 -0.02(-0.69%)
Apr 06, 2023 2.805 2.805 2.766 2.805 679,189 -0.01(-0.34%)
Apr 05, 2023 2.786 2.815 2.786 2.815 1,107,249 +0.01(+0.34%)
Apr 04, 2023 2.815 2.815 2.776 2.805 732,889 +0.00(+0.00%)
Apr 03, 2023 2.728 2.805 2.728 2.805 875,782 +0.09(+3.19%)
Mar 31, 2023 2.709 2.728 2.699 2.718 669,169 +0.01(+0.36%)
Mar 30, 2023 2.737 2.757 2.699 2.709 1,085,564 +0.00(+0.02%)
Mar 29, 2023 2.708 2.713 2.689 2.708 513,300 +0.01(+0.35%)
Mar 28, 2023 2.717 2.746 2.699 2.699 725,825 +0.03(+1.06%)
Mar 27, 2023 2.614 2.670 2.614 2.670 1,134,749 +0.04(+1.43%)
Mar 24, 2023 2.614 2.632 2.585 2.632 1,085,365 -0.01(-0.36%)
Mar 23, 2023 2.651 2.675 2.614 2.642 1,018,106 +0.02(+0.72%)
Mar 22, 2023 2.661 2.670 2.623 2.623 1,082,705 -0.02(-0.71%)
Mar 21, 2023 2.614 2.651 2.595 2.642 1,112,744 +0.05(+1.82%)
Mar 20, 2023 2.585 2.637 2.566 2.595 1,043,906 +0.00(+0.00%)
Mar 17, 2023 2.632 2.651 2.576 2.595 1,459,571 -0.05(-1.79%)
Mar 16, 2023 2.557 2.642 2.548 2.642 2,729,591 +0.07(+2.56%)
Mar 15, 2023 2.623 2.637 2.548 2.576 2,477,606 -0.11(-4.21%)
Mar 14, 2023 2.717 2.736 2.661 2.689 1,889,762 -0.08(-2.73%)
Mar 13, 2023 2.765 2.812 2.736 2.765 2,307,718 -0.13(-4.56%)
Mar 10, 2023 2.925 2.963 2.821 2.897 4,326,382 -0.15(-4.95%)
Mar 09, 2023 3.095 3.114 3.048 3.048 1,045,583 -0.02(-0.62%)
Mar 08, 2023 3.038 3.067 3.038 3.067 605,175 +0.04(+1.25%)
Mar 07, 2023 3.067 3.071 3.019 3.029 1,067,280 -0.01(-0.31%)
Mar 06, 2023 3.038 3.048 3.019 3.038 3,827,745 +0.01(+0.31%)
Mar 03, 2023 2.944 3.029 2.944 3.029 933,922 +0.09(+3.22%)
Mar 02, 2023 2.944 2.953 2.906 2.934 2,400,139 -0.03(-0.96%)
Mar 01, 2023 2.972 2.986 2.944 2.963 1,156,358 -0.01(-0.32%)
Feb 28, 2023 2.963 2.986 2.953 2.972 572,702 +0.01(+0.32%)
Feb 27, 2023 2.953 2.967 2.939 2.963 715,049 +0.03(+0.96%)
Feb 24, 2023 2.934 2.939 2.906 2.934 690,741 -0.07(-2.20%)
Feb 23, 2023 3.010 3.019 2.991 3.000 413,307 +0.00(+0.00%)
Feb 22, 2023 2.972 3.019 2.972 3.000 1,131,587 +0.03(+0.95%)
Feb 21, 2023 3.010 3.015 2.967 2.972 1,211,025 -0.06(-1.87%)
Feb 17, 2023 3.029 3.048 3.015 3.029 802,159 -0.02(-0.62%)
Feb 16, 2023 3.038 3.057 3.021 3.048 618,699 -0.01(-0.31%)
Feb 15, 2023 3.057 3.057 3.032 3.057 705,908 -0.01(-0.31%)
Feb 14, 2023 3.029 3.076 3.024 3.067 1,832,608 +0.03(+0.93%)
Feb 13, 2023 3.019 3.057 3.000 3.038 725,633 +0.00(+0.00%)
Feb 10, 2023 3.000 3.046 3.000 3.038 969,493 +0.05(+1.58%)
Feb 09, 2023 3.029 3.029 2.982 2.991 898,115 -0.04(-1.25%)
Feb 08, 2023 3.019 3.029 3.007 3.029 293,450 +0.00(+0.00%)
Feb 07, 2023 2.982 3.029 2.967 3.029 933,255 +0.12(+4.22%)
Feb 06, 2023 2.925 2.925 2.878 2.906 1,275,501 -0.08(-2.53%)
Feb 03, 2023 2.963 2.996 2.963 2.982 690,987 -0.03(-0.94%)
Feb 02, 2023 2.972 3.024 2.967 3.010 847,239 +0.00(+0.00%)
Feb 01, 2023 2.963 3.029 2.963 3.010 1,105,004 +0.03(+0.95%)
Jan 31, 2023 3.000 3.000 2.963 2.982 336,510 -0.04(-1.25%)
Jan 30, 2023 3.038 3.038 3.010 3.019 745,191 -0.05(-1.54%)
Jan 27, 2023 3.048 3.067 3.038 3.067 1,309,684 +0.08(+2.52%)
Jan 26, 2023 3.019 3.019 2.972 2.991 1,643,862 -0.01(-0.31%)
Jan 25, 2023 2.963 3.074 2.949 3.000 4,517,056 +0.02(+0.63%)
Jan 24, 2023 2.934 2.991 2.934 2.982 770,898 +0.07(+2.27%)
Jan 23, 2023 2.944 2.944 2.916 2.916 1,702,998 -0.05(-1.59%)
Jan 20, 2023 2.944 2.963 2.925 2.963 527,994 +0.01(+0.32%)
Jan 19, 2023 2.934 2.953 2.916 2.953 1,720,685 -0.04(-1.26%)
Jan 18, 2023 2.982 3.029 2.954 2.991 6,799,874 -0.02(-0.63%)
Jan 17, 2023 2.991 3.010 2.977 3.010 966,131 -0.09(-3.04%)
Jan 13, 2023 2.982 3.114 2.972 3.104 3,127,628 +0.14(+4.78%)
Jan 12, 2023 2.878 2.972 2.849 2.963 1,206,772 +0.23(+8.28%)
Jan 11, 2023 2.765 2.765 2.732 2.736 528,026 -0.01(-0.34%)
Jan 10, 2023 2.717 2.746 2.699 2.746 978,947 +0.04(+1.39%)
Jan 09, 2023 2.736 2.755 2.708 2.708 1,095,742 -0.05(-1.71%)
Jan 06, 2023 2.736 2.755 2.699 2.755 733,663 +0.05(+1.74%)
Jan 05, 2023 2.689 2.736 2.670 2.708 2,751,550 -0.06(-2.05%)
Jan 04, 2023 2.736 2.779 2.736 2.765 1,729,514 +0.08(+2.81%)
Jan 03, 2023 2.680 2.713 2.680 2.689 968,147 +0.01(+0.35%)
Dec 30, 2022 2.651 2.689 2.642 2.680 580,783 +0.04(+1.43%)
Dec 29, 2022 2.642 2.651 2.614 2.642 1,202,318 +0.00(+0.00%)
Dec 28, 2022 2.642 2.651 2.623 2.642 677,249 -0.02(-0.71%)
Dec 27, 2022 2.651 2.661 2.632 2.661 468,031 +0.02(+0.71%)
Dec 23, 2022 2.595 2.651 2.576 2.642 1,149,143 +0.05(+1.82%)
Dec 22, 2022 2.595 2.595 2.557 2.595 787,574 +0.01(+0.37%)
Dec 21, 2022 2.585 2.595 2.566 2.585 935,787 +0.05(+1.86%)
Dec 20, 2022 2.510 2.585 2.491 2.538 2,347,817 +0.17(+7.17%)
Dec 19, 2022 2.331 2.368 2.331 2.368 2,518,787 +0.05(+2.03%)
Dec 16, 2022 2.293 2.321 2.293 2.321 549,695 +0.02(+0.82%)
Dec 15, 2022 2.321 2.321 2.293 2.302 548,242 -0.03(-1.21%)
Dec 14, 2022 2.340 2.368 2.321 2.331 368,071 -0.02(-0.80%)
Dec 13, 2022 2.359 2.364 2.331 2.349 753,410 +0.03(+1.22%)
Dec 12, 2022 2.321 2.331 2.307 2.321 841,752 -0.01(-0.41%)
Dec 09, 2022 2.321 2.346 2.312 2.331 769,639 +0.01(+0.41%)
Dec 08, 2022 2.321 2.321 2.302 2.321 421,684 +0.01(+0.41%)
Dec 07, 2022 2.283 2.331 2.274 2.312 1,826,180 +0.05(+2.08%)
Dec 06, 2022 2.264 2.274 2.246 2.264 692,500 +0.02(+0.84%)
Dec 05, 2022 2.274 2.283 2.246 2.246 852,842 -0.07(-2.86%)
Dec 02, 2022 2.293 2.312 2.279 2.312 1,216,893 +0.00(+0.00%)
Dec 01, 2022 2.302 2.312 2.283 2.312 768,105 -0.02(-0.81%)
Nov 30, 2022 2.321 2.331 2.279 2.331 765,031 +0.00(+0.00%)
Nov 29, 2022 2.302 2.340 2.302 2.331 900,347 +0.05(+2.07%)
Nov 28, 2022 2.283 2.302 2.274 2.283 729,812 -0.01(-0.41%)
Nov 25, 2022 2.246 2.293 2.246 2.293 574,669 +0.08(+3.40%)
Nov 23, 2022 2.217 2.227 2.189 2.217 271,990 +0.01(+0.43%)
Nov 22, 2022 2.170 2.217 2.170 2.208 729,820 +0.06(+2.63%)
Nov 21, 2022 2.161 2.165 2.142 2.151 929,978 -0.02(-0.87%)
Nov 18, 2022 2.189 2.194 2.170 2.170 689,279 +0.00(+0.00%)
Nov 17, 2022 2.142 2.180 2.132 2.170 1,607,764 +0.04(+1.77%)
Nov 16, 2022 2.123 2.151 2.123 2.132 1,676,554 +0.00(+0.00%)
Nov 15, 2022 2.189 2.189 2.128 2.132 2,038,645 +0.04(+1.80%)
Nov 14, 2022 2.132 2.151 2.095 2.095 1,830,026 -0.04(-1.77%)
Nov 11, 2022 2.151 2.179 2.085 2.132 7,690,872 -0.04(-1.74%)
Nov 10, 2022 2.095 2.180 2.095 2.170 1,932,288 +0.13(+6.48%)
Nov 09, 2022 2.047 2.076 2.038 2.038 1,205,063 -0.03(-1.37%)
Nov 08, 2022 2.085 2.095 2.066 2.066 1,687,417 +0.00(+0.00%)
Nov 07, 2022 2.076 2.085 2.057 2.066 1,541,204 -0.03(-1.35%)
Nov 04, 2022 2.019 2.095 2.019 2.095 1,407,053 +0.09(+4.72%)
Nov 03, 2022 1.991 2.019 1.981 2.000 2,042,544 -0.01(-0.47%)
Nov 02, 2022 2.038 2.057 2.010 2.010 2,089,587 -0.01(-0.47%)
Nov 01, 2022 2.047 2.076 2.010 2.019 3,562,345 -0.02(-0.93%)
Oct 31, 2022 2.057 2.062 2.029 2.038 3,178,902 -0.02(-0.92%)
Oct 28, 2022 2.057 2.073 2.047 2.057 882,717 +0.01(+0.46%)
Oct 27, 2022 2.095 2.095 2.047 2.047 2,325,082 -0.07(-3.13%)
Oct 26, 2022 2.085 2.123 2.085 2.114 1,241,232 +0.02(+0.90%)
Oct 25, 2022 2.114 2.128 2.095 2.095 2,410,662 +0.01(+0.45%)
Oct 24, 2022 2.076 2.099 2.057 2.085 1,470,283 -0.01(-0.45%)
Oct 21, 2022 2.047 2.104 2.036 2.095 1,956,472 +0.05(+2.30%)
Oct 20, 2022 2.057 2.076 2.029 2.047 2,170,653 +0.00(+0.00%)
Oct 19, 2022 2.057 2.085 2.038 2.047 1,118,602 -0.05(-2.25%)
Oct 18, 2022 2.095 2.114 2.085 2.095 1,760,467 -0.02(-0.89%)
Oct 17, 2022 2.104 2.132 2.104 2.114 1,172,254 +0.00(+0.00%)
Oct 14, 2022 2.142 2.147 2.095 2.114 1,603,217 -0.03(-1.32%)
Oct 13, 2022 2.066 2.151 2.066 2.142 2,181,168 +0.04(+1.79%)
Oct 12, 2022 2.114 2.123 2.088 2.104 1,271,838 -0.02(-0.89%)
Oct 11, 2022 2.114 2.151 2.099 2.123 2,412,394 +0.04(+1.81%)
Oct 10, 2022 2.104 2.104 2.081 2.085 2,520,590 -0.01(-0.45%)
Oct 07, 2022 2.076 2.104 2.066 2.095 1,825,915 +0.00(+0.00%)
Oct 06, 2022 2.095 2.114 2.076 2.095 2,093,594 +0.01(+0.45%)
Oct 05, 2022 2.114 2.115 2.076 2.085 1,405,959 -0.06(-2.64%)
Oct 04, 2022 2.132 2.151 2.104 2.142 2,769,091 +0.06(+2.72%)
Oct 03, 2022 2.114 2.114 2.045 2.085 1,718,524 +0.00(+0.00%)
Sep 30, 2022 2.104 2.123 2.085 2.085 2,827,136 -0.02(-0.90%)
Sep 29, 2022 2.104 2.123 2.066 2.104 3,259,448 +0.02(+1.00%)
Sep 28, 2022 2.028 2.092 2.028 2.083 1,006,293 +0.05(+2.25%)
Sep 27, 2022 2.074 2.083 2.019 2.037 2,760,415 -0.02(-0.89%)
Sep 26, 2022 2.065 2.092 2.047 2.056 1,647,122 -0.04(-1.75%)
Sep 23, 2022 2.129 2.203 2.060 2.092 1,257,692 -0.06(-2.56%)
Sep 22, 2022 2.138 2.157 2.129 2.148 841,624 +0.03(+1.30%)
Sep 21, 2022 2.166 2.166 2.120 2.120 1,013,354 -0.04(-1.70%)
Sep 20, 2022 2.148 2.166 2.120 2.157 1,335,714 -0.02(-0.84%)
Sep 19, 2022 2.138 2.175 2.138 2.175 727,962 +0.02(+0.85%)
Sep 16, 2022 2.111 2.180 2.111 2.157 1,528,096 +0.06(+2.62%)
Sep 15, 2022 2.111 2.120 2.083 2.102 666,561 +0.00(+0.00%)
Sep 14, 2022 2.102 2.125 2.088 2.102 1,169,124 +0.05(+2.23%)
Sep 13, 2022 2.102 2.102 2.056 2.056 1,034,295 -0.06(-3.03%)
Sep 12, 2022 2.138 2.148 2.102 2.120 1,627,045 +0.00(+0.00%)
Sep 09, 2022 2.138 2.212 2.111 2.120 1,940,324 +0.01(+0.43%)
Sep 08, 2022 2.074 2.125 2.047 2.111 5,329,246 +0.06(+3.14%)
Sep 07, 2022 2.047 2.047 1.982 2.047 1,811,813 -0.03(-1.33%)
Sep 06, 2022 2.083 2.083 2.047 2.074 1,507,415 -0.01(-0.44%)
Sep 02, 2022 2.102 2.129 2.083 2.083 1,220,023 +0.00(+0.00%)
Sep 01, 2022 2.102 2.102 2.065 2.083 1,580,821 -0.02(-0.87%)
Aug 31, 2022 2.120 2.129 2.092 2.102 1,107,609 -0.01(-0.43%)
Aug 30, 2022 2.129 2.129 2.088 2.111 1,340,243 +0.01(+0.44%)
Aug 29, 2022 2.102 2.129 2.102 2.102 1,185,791 -0.01(-0.43%)
Aug 26, 2022 2.157 2.166 2.102 2.111 844,593 -0.04(-1.71%)
Aug 25, 2022 2.148 2.157 2.125 2.148 1,212,517 +0.00(+0.00%)
Aug 24, 2022 2.138 2.157 2.129 2.148 730,669 +0.03(+1.30%)
Aug 23, 2022 2.111 2.138 2.106 2.120 1,600,328 +0.00(+0.00%)
Aug 22, 2022 2.120 2.129 2.102 2.120 1,823,948 +0.01(+0.43%)
Aug 19, 2022 2.157 2.157 2.111 2.111 844,147 -0.06(-2.95%)
Aug 18, 2022 2.184 2.184 2.175 2.175 333,076 -0.03(-1.25%)
Aug 17, 2022 2.193 2.203 2.166 2.203 1,238,716 +0.02(+0.84%)
Aug 16, 2022 2.212 2.212 2.184 2.184 1,522,344 -0.04(-1.65%)
Aug 15, 2022 2.221 2.221 2.203 2.221 787,867 -0.02(-0.82%)
Aug 12, 2022 2.239 2.239 2.212 2.239 693,111 +0.02(+0.83%)
Aug 11, 2022 2.212 2.230 2.212 2.221 909,415 +0.01(+0.42%)
Aug 10, 2022 2.184 2.230 2.184 2.212 1,032,973 +0.06(+2.55%)
Aug 09, 2022 2.157 2.166 2.143 2.157 1,937,939 -0.02(-0.84%)
Aug 08, 2022 2.166 2.184 2.157 2.175 1,537,895 +0.01(+0.42%)
Aug 05, 2022 2.138 2.166 2.120 2.166 1,193,391 -0.01(-0.42%)
Aug 04, 2022 2.175 2.180 2.148 2.175 1,179,711 -0.02(-0.84%)
Aug 03, 2022 2.212 2.212 2.157 2.193 1,311,637 -0.01(-0.42%)
Aug 02, 2022 2.239 2.249 2.193 2.203 1,829,263 -0.06(-2.44%)
Aug 01, 2022 2.285 2.285 2.244 2.258 2,623,264 +0.02(+0.82%)
Jul 29, 2022 2.193 2.299 2.193 2.239 1,884,291 +0.05(+2.09%)
Jul 28, 2022 2.175 2.203 2.166 2.193 1,186,436 -0.01(-0.42%)
Jul 27, 2022 2.184 2.203 2.157 2.203 986,960 +0.04(+1.69%)
Jul 26, 2022 2.184 2.184 2.157 2.166 2,294,659 -0.02(-0.84%)
Jul 25, 2022 2.166 2.203 2.148 2.184 3,129,461 +0.04(+1.71%)
Jul 22, 2022 2.148 2.157 2.129 2.148 1,030,870 +0.01(+0.43%)
Jul 21, 2022 2.120 2.138 2.111 2.138 898,121 +0.01(+0.43%)
Jul 20, 2022 2.148 2.148 2.102 2.129 2,841,803 -0.04(-1.70%)
Jul 19, 2022 2.148 2.230 2.125 2.166 4,593,084 +0.05(+2.16%)
Jul 18, 2022 2.083 2.125 2.083 2.120 4,789,536 +0.05(+2.21%)
Jul 15, 2022 2.037 2.088 2.028 2.074 1,303,889 +0.02(+0.89%)
Jul 14, 2022 2.083 2.083 2.028 2.056 3,571,793 -0.06(-3.03%)
Jul 13, 2022 2.138 2.138 2.102 2.120 1,977,525 -0.03(-1.28%)
Jul 12, 2022 2.129 2.166 2.111 2.148 3,822,841 +0.02(+0.86%)
Jul 11, 2022 2.129 2.138 2.102 2.129 4,177,963 +0.01(+0.43%)
Jul 08, 2022 2.111 2.148 2.088 2.120 1,925,099 +0.03(+1.32%)
Jul 07, 2022 2.092 2.102 2.074 2.092 1,948,061 +0.01(+0.44%)
Jul 06, 2022 2.102 2.102 2.033 2.083 3,687,828 -0.03(-1.30%)
Jul 05, 2022 2.092 2.111 2.065 2.111 1,750,072 +0.01(+0.44%)
Jul 01, 2022 2.065 2.111 2.047 2.102 1,498,277 +0.05(+2.23%)
Jun 30, 2022 2.047 2.083 2.028 2.056 1,387,941 +0.00(+0.00%)
Jun 29, 2022 2.083 2.083 2.047 2.056 1,957,584 -0.01(-0.44%)
Jun 28, 2022 2.083 2.111 2.065 2.065 2,810,879 +0.01(+0.45%)
Jun 27, 2022 2.065 2.083 2.037 2.056 2,625,366 -0.03(-1.32%)
Jun 24, 2022 2.047 2.092 2.045 2.083 1,781,930 +0.01(+0.44%)
Jun 23, 2022 2.074 2.083 2.047 2.074 3,487,056 -0.01(-0.44%)
Jun 22, 2022 2.083 2.102 2.056 2.083 2,268,318 -0.01(-0.44%)
Jun 21, 2022 2.074 2.102 2.056 2.092 1,889,652 +0.07(+3.64%)
Jun 17, 2022 2.037 2.063 2.005 2.019 1,837,316 -0.04(-1.79%)
Jun 16, 2022 2.028 2.065 2.028 2.056 1,892,406 +0.03(+1.36%)
Jun 15, 2022 2.010 2.047 1.992 2.028 2,285,497 +0.03(+1.38%)
Jun 14, 2022 1.992 2.028 1.992 2.001 2,669,820 +0.02(+0.93%)
Jun 13, 2022 1.992 2.010 1.973 1.982 2,787,466 -0.01(-0.46%)
Jun 10, 2022 2.010 2.019 1.973 1.992 3,712,243 -0.04(-1.81%)
Jun 09, 2022 2.056 2.065 2.010 2.028 1,287,018 -0.02(-0.90%)
Jun 08, 2022 2.092 2.092 2.028 2.047 1,607,588 -0.06(-3.04%)
Jun 07, 2022 2.102 2.134 2.102 2.111 2,494,934 +0.02(+0.88%)
Jun 06, 2022 2.138 2.138 2.092 2.092 1,003,837 -0.03(-1.30%)
Jun 03, 2022 2.129 2.138 2.102 2.120 1,180,891 -0.02(-0.86%)
Jun 02, 2022 2.138 2.157 2.120 2.138 1,206,971 +0.02(+0.87%)
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.