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

Energy Bear -2X ETF Direxion (NY: ERY )

23.95 -0.29 (-1.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 (%)
Aug 31, 2022 40.21 40.77 38.00 39.33 1,457,570 +0.78(+2.02%)
Aug 30, 2022 37.35 39.14 37.34 38.55 1,655,302 +2.42(+6.70%)
Aug 29, 2022 37.27 37.46 35.14 36.13 910,528 -1.10(-2.95%)
Aug 26, 2022 36.58 37.54 35.75 37.23 1,376,162 +0.86(+2.36%)
Aug 25, 2022 36.53 37.08 36.03 36.37 1,163,325 -0.55(-1.49%)
Aug 24, 2022 37.80 38.18 36.83 36.92 1,497,214 -0.93(-2.46%)
Aug 23, 2022 39.57 39.57 37.23 37.85 1,429,461 -2.97(-7.28%)
Aug 22, 2022 41.43 42.65 40.31 40.82 918,859 +0.18(+0.44%)
Aug 19, 2022 40.84 41.29 40.08 40.64 673,093 +0.01(+0.02%)
Aug 18, 2022 42.08 42.08 40.52 40.63 884,074 -2.32(-5.40%)
Aug 17, 2022 44.00 44.26 42.03 42.95 922,373 -0.67(-1.54%)
Aug 16, 2022 43.22 44.17 42.39 43.62 1,097,107 +0.18(+0.41%)
Aug 15, 2022 44.75 45.55 42.97 43.44 1,213,116 +1.67(+4.00%)
Aug 12, 2022 43.10 43.35 41.75 41.77 809,356 -0.65(-1.53%)
Aug 11, 2022 43.80 44.09 41.63 42.42 1,026,884 -3.15(-6.91%)
Aug 10, 2022 45.98 47.81 45.03 45.57 1,233,752 -0.63(-1.36%)
Aug 09, 2022 46.65 46.68 44.95 46.20 1,042,158 -1.72(-3.59%)
Aug 08, 2022 48.53 48.53 47.01 47.92 1,203,546 -0.47(-0.97%)
Aug 05, 2022 51.75 51.75 47.49 48.39 1,314,303 -1.97(-3.91%)
Aug 04, 2022 47.59 50.68 47.26 50.36 1,836,260 +3.52(+7.51%)
Aug 03, 2022 43.94 47.38 43.72 46.84 1,537,340 +2.52(+5.69%)
Aug 02, 2022 44.01 45.07 43.43 44.32 1,184,091 +0.20(+0.45%)
Aug 01, 2022 44.15 45.16 43.58 44.12 1,089,182 +1.77(+4.18%)
Jul 29, 2022 44.65 44.84 42.04 42.35 882,285 -4.14(-8.91%)
Jul 28, 2022 46.04 48.09 45.45 46.49 863,292 -0.46(-0.98%)
Jul 27, 2022 48.32 49.48 46.41 46.95 899,179 -2.10(-4.28%)
Jul 26, 2022 47.00 49.74 46.66 49.05 1,000,504 +0.87(+1.81%)
Jul 25, 2022 50.66 51.82 48.13 48.18 749,920 -3.88(-7.45%)
Jul 22, 2022 50.79 52.64 49.83 52.06 985,242 +0.88(+1.72%)
Jul 21, 2022 52.07 53.99 51.11 51.18 1,050,871 +1.75(+3.54%)
Jul 20, 2022 51.47 51.91 49.00 49.43 1,060,180 -1.06(-2.10%)
Jul 19, 2022 53.77 53.90 50.16 50.49 815,813 -3.25(-6.05%)
Jul 18, 2022 53.35 54.25 51.83 53.74 980,008 -2.30(-4.10%)
Jul 15, 2022 55.57 58.03 55.55 56.04 1,076,966 -2.11(-3.63%)
Jul 14, 2022 59.84 61.45 58.04 58.15 1,587,556 +2.03(+3.62%)
Jul 13, 2022 57.43 57.43 53.71 56.12 1,011,107 +0.27(+0.48%)
Jul 12, 2022 56.51 57.75 55.27 55.85 1,321,658 +2.15(+4.00%)
Jul 11, 2022 54.08 55.15 52.89 53.70 1,111,358 +0.96(+1.82%)
Jul 08, 2022 51.37 54.18 51.00 52.74 1,085,506 -0.04(-0.08%)
Jul 07, 2022 53.95 53.97 51.78 52.78 1,235,283 -3.94(-6.95%)
Jul 06, 2022 56.29 60.00 54.17 56.72 1,225,578 +1.85(+3.37%)
Jul 05, 2022 53.19 57.02 52.48 54.87 1,626,836 +4.03(+7.93%)
Jul 01, 2022 51.28 54.43 50.42 50.84 1,470,271 -1.49(-2.85%)
Jun 30, 2022 52.64 53.28 49.88 52.33 1,685,824 +2.10(+4.18%)
Jun 29, 2022 45.74 50.53 45.38 50.23 1,739,265 +3.25(+6.92%)
Jun 28, 2022 47.23 48.53 45.37 46.98 1,826,739 -2.72(-5.47%)
Jun 27, 2022 51.36 51.68 48.93 49.70 1,869,129 -2.98(-5.66%)
Jun 24, 2022 52.39 53.92 50.45 52.68 1,662,454 -1.54(-2.84%)
Jun 23, 2022 49.64 55.80 49.27 54.22 1,891,350 +3.66(+7.24%)
Jun 22, 2022 51.38 51.67 48.87 50.56 1,310,740 +3.94(+8.45%)
Jun 21, 2022 49.37 49.40 45.99 46.62 1,629,683 -5.49(-10.54%)
Jun 17, 2022 47.60 53.12 46.91 52.11 2,257,868 +5.28(+11.27%)
Jun 16, 2022 44.31 47.56 43.97 46.83 1,721,907 +4.64(+11.00%)
Jun 15, 2022 40.62 43.50 40.15 42.19 1,878,319 +1.84(+4.56%)
Jun 14, 2022 38.88 41.43 37.86 40.35 2,701,936 -0.17(-0.42%)
Jun 13, 2022 38.96 41.89 38.80 40.52 3,784,715 +3.83(+10.44%)
Jun 10, 2022 36.26 37.49 35.24 36.69 1,767,959 +1.18(+3.32%)
Jun 09, 2022 34.40 35.54 34.14 35.51 1,661,281 +1.53(+4.50%)
Jun 08, 2022 33.87 34.39 33.22 33.98 1,723,403 -0.08(-0.23%)
Jun 07, 2022 36.38 36.44 34.04 34.06 1,729,557 -2.22(-6.12%)
Jun 06, 2022 35.90 36.68 35.81 36.28 1,185,019 +0.07(+0.19%)
Jun 03, 2022 37.23 37.23 35.98 36.21 2,308,017 -0.95(-2.56%)
Jun 02, 2022 37.53 37.92 36.67 37.16 4,717,976 +0.21(+0.57%)
Jun 01, 2022 37.29 38.08 36.39 36.95 3,671,037 -1.37(-3.58%)
May 31, 2022 36.14 38.61 35.49 38.32 4,101,778 +34.61(+932.91%)
May 27, 2022 3.870 3.905 3.700 3.710 9,952,482 -0.15(-3.89%)
May 26, 2022 3.870 3.890 3.790 3.860 11,665,413 -0.08(-2.03%)
May 25, 2022 4.090 4.090 3.920 3.940 12,567,014 -0.16(-3.90%)
May 24, 2022 4.230 4.295 4.070 4.100 10,718,418 -0.04(-0.97%)
May 23, 2022 4.260 4.315 4.110 4.140 8,112,318 -0.22(-5.05%)
May 20, 2022 4.310 4.550 4.195 4.360 10,258,956 -0.04(-0.91%)
May 19, 2022 4.550 4.570 4.260 4.400 11,316,997 +0.03(+0.69%)
May 18, 2022 4.120 4.470 4.097 4.370 10,056,479 +0.21(+5.05%)
May 17, 2022 4.150 4.240 4.110 4.160 9,738,497 -0.10(-2.35%)
May 16, 2022 4.480 4.480 4.165 4.260 8,079,885 -0.23(-5.12%)
May 13, 2022 4.650 4.700 4.461 4.490 8,310,040 -0.33(-6.85%)
May 12, 2022 4.860 5.130 4.820 4.820 6,360,394 -0.04(-0.82%)
May 11, 2022 4.810 4.880 4.530 4.860 9,474,956 -0.15(-2.99%)
May 10, 2022 4.940 5.220 4.740 5.010 8,910,573 -0.08(-1.57%)
May 09, 2022 4.560 5.130 4.560 5.090 9,670,468 +0.71(+16.21%)
May 06, 2022 4.540 4.710 4.370 4.380 8,126,492 -0.25(-5.40%)
May 05, 2022 4.460 4.830 4.440 4.630 11,683,091 +0.12(+2.66%)
May 04, 2022 4.760 4.859 4.490 4.510 11,568,792 -0.41(-8.33%)
May 03, 2022 5.210 5.210 4.870 4.920 12,686,166 -0.29(-5.57%)
May 02, 2022 5.470 5.480 5.210 5.210 13,134,961 -0.17(-3.16%)
Apr 29, 2022 5.090 5.420 5.040 5.380 11,522,486 +0.27(+5.28%)
Apr 28, 2022 5.370 5.590 5.030 5.110 9,923,701 -0.35(-6.41%)
Apr 27, 2022 5.570 5.750 5.340 5.460 9,206,019 -0.16(-2.85%)
Apr 26, 2022 5.550 5.649 5.310 5.620 9,637,814 +0.00(+0.00%)
Apr 25, 2022 5.620 6.000 5.575 5.620 12,456,057 +0.35(+6.64%)
Apr 22, 2022 5.080 5.285 4.930 5.270 8,713,639 +0.23(+4.56%)
Apr 21, 2022 4.680 5.070 4.630 5.040 8,719,169 +0.31(+6.55%)
Apr 20, 2022 4.740 4.840 4.680 4.730 7,031,360 -0.05(-1.05%)
Apr 19, 2022 4.770 4.829 4.650 4.780 5,293,668 +0.08(+1.70%)
Apr 18, 2022 4.770 4.810 4.630 4.700 9,849,497 -0.14(-2.89%)
Apr 14, 2022 4.910 4.922 4.760 4.840 6,226,034 -0.02(-0.41%)
Apr 13, 2022 4.900 5.065 4.850 4.860 6,988,744 -0.16(-3.19%)
Apr 12, 2022 5.000 5.038 4.820 5.020 10,226,341 -0.16(-3.09%)
Apr 11, 2022 5.020 5.210 5.000 5.180 7,760,613 +0.29(+5.93%)
Apr 08, 2022 5.180 5.180 4.870 4.890 8,274,056 -0.29(-5.60%)
Apr 07, 2022 5.280 5.470 5.145 5.180 6,755,455 -0.14(-2.63%)
Apr 06, 2022 5.270 5.380 5.170 5.320 8,244,503 -0.05(-0.93%)
Apr 05, 2022 5.200 5.395 5.045 5.370 7,111,625 +0.14(+2.68%)
Apr 04, 2022 5.140 5.335 5.140 5.230 4,317,446 -0.01(-0.19%)
Apr 01, 2022 5.350 5.350 5.140 5.240 5,505,289 -0.08(-1.50%)
Mar 31, 2022 5.320 5.320 5.081 5.320 8,260,688 +0.15(+2.90%)
Mar 30, 2022 5.200 5.265 5.110 5.170 6,024,494 -0.13(-2.45%)
Mar 29, 2022 5.500 5.630 5.300 5.300 5,650,025 +0.02(+0.38%)
Mar 28, 2022 5.240 5.340 5.230 5.280 5,776,777 +0.26(+5.18%)
Mar 25, 2022 5.340 5.340 5.015 5.020 3,684,692 -0.24(-4.56%)
Mar 24, 2022 5.250 5.330 5.160 5.260 3,183,161 -0.01(-0.19%)
Mar 23, 2022 5.270 5.320 5.182 5.270 4,118,376 -0.20(-3.66%)
Mar 22, 2022 5.440 5.595 5.380 5.470 3,536,779 +0.08(+1.48%)
Mar 21, 2022 5.650 5.650 5.360 5.390 5,081,680 -0.48(-8.18%)
Mar 18, 2022 5.850 5.960 5.790 5.870 1,771,359 +0.03(+0.51%)
Mar 17, 2022 6.050 6.140 5.820 5.840 4,430,315 -0.44(-7.01%)
Mar 16, 2022 6.150 6.410 6.075 6.280 3,476,171 +0.04(+0.64%)
Mar 15, 2022 6.280 6.445 6.105 6.240 4,779,766 +0.43(+7.40%)
Mar 14, 2022 5.670 5.950 5.640 5.810 7,278,197 +0.34(+6.22%)
Mar 11, 2022 5.570 5.580 5.349 5.470 3,525,827 +0.08(+1.48%)
Mar 10, 2022 5.620 5.360 5.390 5,346,054 -0.35(-6.10%)
Mar 09, 2022 5.810 5.980 5.500 5.740 6,897,125 +0.34(+6.30%)
Mar 08, 2022 5.350 5.730 5.020 5.400 9,582,767 -0.19(-3.40%)
Mar 07, 2022 5.600 5.850 5.405 5.590 4,566,091 -0.16(-2.78%)
Mar 04, 2022 6.100 6.140 5.750 5.750 3,052,735 -0.36(-5.89%)
Mar 03, 2022 6.250 6.290 6.030 6.110 3,617,997 -0.03(-0.49%)
Mar 02, 2022 6.260 6.309 6.043 6.140 5,299,657 -0.31(-4.81%)
Mar 01, 2022 6.480 6.629 6.230 6.450 4,593,745 -0.11(-1.68%)
Feb 28, 2022 7.011 7.090 6.560 6.560 3,408,696 -0.36(-5.20%)
Feb 25, 2022 7.280 7.170 6.900 6.920 2,820,859 -0.39(-5.34%)
Feb 24, 2022 6.900 7.670 6.900 7.310 6,053,694 +0.11(+1.53%)
Feb 23, 2022 7.260 7.340 7.080 7.200 2,559,077 -0.15(-2.04%)
Feb 22, 2022 6.700 7.555 6.690 7.350 3,313,847 +0.23(+3.23%)
Feb 18, 2022 7.120 0 +0.08(+1.14%)
Feb 17, 2022 7.020 7.140 6.890 7.040 2,625,044 +0.03(+0.43%)
Feb 16, 2022 7.020 7.090 6.760 7.010 3,370,356 -0.11(-1.54%)
Feb 15, 2022 7.270 7.395 7.090 7.120 3,988,128 +0.14(+2.01%)
Feb 14, 2022 6.740 7.127 6.740 6.980 3,394,631 +0.31(+4.65%)
Feb 11, 2022 6.990 7.060 6.640 6.670 3,089,862 -0.40(-5.66%)
Feb 10, 2022 7.070 7.160 6.810 7.070 2,459,695 +0.08(+1.14%)
Feb 09, 2022 7.040 7.100 6.875 6.990 1,950,559 -0.12(-1.69%)
Feb 08, 2022 6.850 7.200 6.830 7.110 2,676,254 +0.29(+4.25%)
Feb 07, 2022 7.050 7.170 6.687 6.820 3,197,247 -0.17(-2.43%)
Feb 04, 2022 7.050 7.080 6.755 6.990 3,065,075 -0.23(-3.19%)
Feb 03, 2022 7.150 7.370 7.115 7.220 2,577,360 +0.12(+1.69%)
Feb 02, 2022 7.210 7.375 7.060 7.100 2,209,993 -0.04(-0.56%)
Feb 01, 2022 7.750 7.790 7.090 7.140 3,628,614 -0.54(-7.03%)
Jan 31, 2022 7.810 7.580 7.680 2,370,369 -0.06(-0.78%)
Jan 28, 2022 7.810 8.055 7.600 7.740 3,459,040 +0.07(+0.91%)
Jan 27, 2022 7.600 7.940 7.400 7.670 3,550,341 -0.18(-2.29%)
Jan 26, 2022 7.650 8.000 7.540 7.850 3,386,298 +0.03(+0.38%)
Jan 25, 2022 8.570 8.860 7.765 7.820 2,926,331 -0.68(-8.00%)
Jan 24, 2022 8.960 9.310 8.425 8.500 4,365,920 -0.10(-1.16%)
Jan 21, 2022 8.410 8.771 8.370 8.600 3,553,095 +0.33(+3.99%)
Jan 20, 2022 8.250 8.309 7.840 8.270 2,813,271 +0.15(+1.85%)
Jan 19, 2022 7.870 8.255 7.870 8.120 1,777,403 +0.12(+1.50%)
Jan 18, 2022 7.970 8.260 7.820 8.000 2,053,566 -0.06(-0.74%)
Jan 14, 2022 8.060 0 -0.43(-5.06%)
Jan 13, 2022 8.450 8.549 8.255 8.490 1,368,524 +0.11(+1.31%)
Jan 12, 2022 8.390 8.515 8.290 8.380 1,392,286 -0.05(-0.59%)
Jan 11, 2022 8.880 9.040 8.395 8.430 2,132,226 -0.60(-6.64%)
Jan 10, 2022 9.000 9.270 8.910 9.030 1,838,854 +0.05(+0.56%)
Jan 07, 2022 9.220 9.290 8.935 8.980 1,630,965 -0.26(-2.81%)
Jan 06, 2022 9.240 9.510 9.130 9.240 1,886,742 -0.43(-4.45%)
Jan 05, 2022 9.470 9.700 9.265 9.670 1,861,805 +0.01(+0.10%)
Jan 04, 2022 10.16 10.20 9.585 9.660 1,754,540 -0.71(-6.85%)
Jan 03, 2022 11.08 11.08 10.35 10.37 1,322,470 -0.70(-6.32%)
Dec 31, 2021 11.20 11.21 10.96 11.07 828,520 -0.07(-0.63%)
Dec 30, 2021 10.96 11.15 10.82 11.14 842,729 +0.16(+1.46%)
Dec 29, 2021 10.91 11.10 10.79 10.98 932,422 +0.13(+1.20%)
Dec 28, 2021 10.79 10.98 10.65 10.85 855,253 +0.01(+0.09%)
Dec 27, 2021 11.38 11.60 10.82 10.84 1,010,584 -0.49(-4.32%)
Dec 23, 2021 11.23 11.34 11.02 11.33 924,739 -0.04(-0.35%)
Dec 22, 2021 11.49 11.75 11.20 11.37 1,073,652 -0.13(-1.13%)
Dec 21, 2021 11.93 11.93 11.42 11.50 990,581 -0.70(-5.74%)
Dec 20, 2021 12.45 12.79 12.18 12.20 2,188,090 +0.32(+2.69%)
Dec 17, 2021 11.62 12.10 11.50 11.88 1,956,623 +0.45(+3.94%)
Dec 16, 2021 11.38 11.46 10.97 11.43 1,618,782 -0.14(-1.21%)
Dec 15, 2021 11.46 12.06 11.45 11.57 1,555,149 +0.11(+0.96%)
Dec 14, 2021 11.56 11.56 11.12 11.46 1,147,723 +0.09(+0.79%)
Dec 13, 2021 10.99 11.48 10.91 11.37 897,516 +0.59(+5.47%)
Dec 10, 2021 10.71 11.16 10.70 10.78 1,210,125 -0.17(-1.55%)
Dec 09, 2021 10.91 11.07 10.86 10.95 952,727 +0.17(+1.58%)
Dec 08, 2021 10.68 10.82 10.55 10.78 835,521 +0.01(+0.09%)
Dec 07, 2021 10.98 11.01 10.56 10.77 1,574,641 -0.54(-4.77%)
Dec 06, 2021 11.32 11.57 11.03 11.31 1,574,651 -0.35(-3.00%)
Dec 03, 2021 11.14 11.87 11.06 11.66 2,478,325 +0.19(+1.66%)
Dec 02, 2021 12.17 12.45 11.38 11.47 2,639,822 -0.71(-5.83%)
Dec 01, 2021 11.33 12.19 11.15 12.18 2,896,811 +0.20(+1.67%)
Nov 30, 2021 11.82 12.04 11.55 11.98 4,525,654 +0.59(+5.18%)
Nov 29, 2021 10.95 11.47 10.79 11.39 3,382,252 -0.15(-1.30%)
Nov 26, 2021 11.72 12.06 11.45 11.54 2,892,279 +0.87(+8.15%)
Nov 24, 2021 10.96 11.02 10.54 10.67 2,024,199 -0.22(-2.02%)
Nov 23, 2021 11.27 11.29 10.80 10.89 2,954,955 -0.70(-6.04%)
Nov 22, 2021 12.09 12.09 11.23 11.59 3,499,589 -0.44(-3.66%)
Nov 19, 2021 11.63 12.07 11.58 12.03 3,241,176 +0.88(+7.89%)
Nov 18, 2021 11.03 11.17 11.06 11.15 3,045,767 +0.12(+1.09%)
Nov 17, 2021 10.85 11.09 10.60 11.03 2,331,843 +0.33(+3.08%)
Nov 16, 2021 10.70 10.79 10.53 10.70 707,059 -0.02(-0.19%)
Nov 15, 2021 10.93 11.11 10.60 10.72 841,020 -0.19(-1.74%)
Nov 12, 2021 10.96 11.04 10.82 10.91 850,686 +0.06(+0.55%)
Nov 11, 2021 10.90 10.92 10.71 10.85 650,793 -0.09(-0.82%)
Nov 10, 2021 10.48 10.94 1,553,792 +0.55(+5.29%)
Nov 09, 2021 10.46 10.74 10.39 10.39 924,199 -0.09(-0.86%)
Nov 08, 2021 10.49 10.60 10.26 10.48 897,813 -0.19(-1.78%)
Nov 05, 2021 10.67 10.86 10.57 10.67 1,411,606 -0.30(-2.73%)
Nov 04, 2021 10.65 11.15 10.62 10.97 1,283,805 -0.02(-0.18%)
Nov 03, 2021 11.09 11.16 10.77 10.99 1,383,689 +0.17(+1.57%)
Nov 02, 2021 10.75 10.88 10.58 10.82 962,159 +0.21(+1.98%)
Nov 01, 2021 10.84 10.67 10.56 10.61 1,396,796 -0.37(-3.37%)
Oct 29, 2021 10.75 11.07 10.70 10.98 984,976 +0.12(+1.10%)
Oct 28, 2021 11.12 11.12 10.84 10.86 1,313,357 -0.14(-1.27%)
Oct 27, 2021 10.63 11.05 10.53 11.00 1,955,145 +0.58(+5.57%)
Oct 26, 2021 10.46 10.42 1,640,624 -0.11(-1.04%)
Oct 25, 2021 10.57 10.70 10.42 10.53 1,143,175 -0.32(-2.95%)
Oct 22, 2021 10.96 11.18 10.83 10.85 780,158 -0.20(-1.81%)
Oct 21, 2021 10.84 11.23 10.76 11.05 1,226,175 +0.38(+3.56%)
Oct 20, 2021 11.03 11.08 10.67 10.67 1,242,981 -0.18(-1.66%)
Oct 19, 2021 11.04 11.12 10.76 10.85 2,716,266 -0.25(-2.25%)
Oct 18, 2021 10.90 11.21 10.76 11.10 1,646,729 -0.01(-0.09%)
Oct 15, 2021 10.98 11.12 10.89 11.11 1,122,667 -0.11(-0.98%)
Oct 14, 2021 11.23 11.45 11.13 11.22 892,844 -0.29(-2.52%)
Oct 13, 2021 11.67 11.90 11.39 11.51 1,271,765 +0.03(+0.26%)
Oct 12, 2021 11.51 11.63 11.27 11.48 972,747 -0.03(-0.26%)
Oct 11, 2021 11.07 11.53 11.01 11.51 1,276,688 +0.09(+0.79%)
Oct 08, 2021 11.92 11.99 11.37 11.42 1,826,477 -0.76(-6.24%)
Oct 07, 2021 12.30 12.41 12.03 12.18 1,074,518 -0.18(-1.46%)
Oct 06, 2021 12.51 12.78 12.23 12.36 2,317,602 +0.24(+1.98%)
Oct 05, 2021 11.92 12.36 11.66 12.12 1,809,948 -0.13(-1.06%)
Oct 04, 2021 12.42 12.51 11.97 12.25 2,603,717 -0.42(-3.31%)
Oct 01, 2021 13.35 13.35 12.64 12.67 1,522,133 -0.90(-6.63%)
Sep 30, 2021 13.20 13.56 13.11 13.57 1,359,153 +0.41(+3.12%)
Sep 29, 2021 13.28 13.52 13.02 13.16 1,715,724 -0.01(-0.08%)
Sep 28, 2021 13.01 13.23 12.72 13.17 2,390,366 -0.11(-0.83%)
Sep 27, 2021 13.75 13.75 13.16 13.28 1,654,378 -0.98(-6.87%)
Sep 24, 2021 14.73 14.73 14.14 14.26 861,605 -0.24(-1.66%)
Sep 23, 2021 15.43 15.56 14.42 14.50 1,194,483 -1.07(-6.87%)
Sep 22, 2021 16.10 16.10 15.21 15.57 1,818,702 -1.04(-6.26%)
Sep 21, 2021 16.30 16.97 16.13 16.61 1,090,724 -0.10(-0.60%)
Sep 20, 2021 16.49 17.19 16.35 16.71 1,738,395 +0.97(+6.16%)
Sep 17, 2021 15.64 15.81 15.19 15.74 1,156,212 +0.25(+1.61%)
Sep 16, 2021 15.23 15.67 15.19 15.49 1,226,241 +0.33(+2.18%)
Sep 15, 2021 16.00 16.00 15.15 15.16 1,283,095 -1.25(-7.62%)
Sep 14, 2021 15.66 16.54 15.61 16.41 844,078 +0.49(+3.08%)
Sep 13, 2021 16.38 16.45 15.71 15.92 1,928,978 -1.00(-5.91%)
Sep 10, 2021 16.37 17.01 16.32 16.92 897,312 +0.00(+0.00%)
Sep 09, 2021 17.19 17.37 16.37 16.92 1,534,076 -0.07(-0.41%)
Sep 08, 2021 16.39 16.99 16.15 16.99 1,137,290 +0.46(+2.78%)
Sep 07, 2021 16.52 16.66 16.10 16.53 1,072,096 +0.18(+1.10%)
Sep 03, 2021 16.25 16.50 16.00 16.35 759,200 +0.18(+1.11%)
Sep 02, 2021 16.71 16.71 15.89 16.17 1,015,703 -0.88(-5.16%)
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.