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

Deutsche Lufthansa S ADR (OP: DLAKY )

7.040 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2020 10.70 10.70 10.36 10.47 31,711 -0.18(-1.69%)
Aug 28, 2020 10.71 10.75 10.62 10.65 52,200 +0.12(+1.14%)
Aug 27, 2020 10.38 10.65 10.38 10.53 34,106 +0.19(+1.84%)
Aug 26, 2020 10.37 10.37 10.23 10.34 13,936 -0.07(-0.67%)
Aug 25, 2020 10.42 10.62 10.38 10.41 49,921 +0.19(+1.86%)
Aug 24, 2020 10.20 10.34 10.00 10.22 34,642 +0.07(+0.69%)
Aug 21, 2020 10.06 10.20 10.05 10.15 40,200 +0.21(+2.11%)
Aug 20, 2020 9.875 10.00 9.840 9.940 43,007 -0.29(-2.83%)
Aug 19, 2020 10.26 10.38 10.16 10.23 65,185 +0.26(+2.61%)
Aug 18, 2020 10.15 10.15 9.970 9.970 34,272 +0.12(+1.27%)
Aug 17, 2020 9.990 10.03 9.810 9.845 41,134 -0.32(-3.20%)
Aug 14, 2020 10.08 10.24 10.01 10.17 73,600 -0.11(-1.07%)
Aug 13, 2020 10.47 10.52 10.28 10.28 20,815 -0.18(-1.72%)
Aug 12, 2020 10.87 10.87 10.44 10.46 47,460 +0.04(+0.38%)
Aug 11, 2020 10.50 10.68 10.42 10.42 106,553 +0.43(+4.30%)
Aug 10, 2020 9.660 10.00 9.660 9.990 66,700 +0.53(+5.55%)
Aug 07, 2020 9.290 9.470 9.180 9.464 37,100 -0.18(-1.87%)
Aug 06, 2020 9.500 9.740 9.500 9.645 29,271 -0.04(-0.46%)
Aug 05, 2020 9.540 9.700 9.540 9.690 55,074 +0.62(+6.84%)
Aug 04, 2020 8.910 9.130 8.910 9.070 65,216 +0.46(+5.28%)
Aug 03, 2020 8.640 8.700 8.435 8.615 99,393 -0.12(-1.37%)
Jul 31, 2020 9.000 9.000 8.690 8.735 156,900 -0.49(-5.31%)
Jul 30, 2020 9.090 9.280 9.045 9.225 37,840 -0.20(-2.09%)
Jul 29, 2020 9.280 9.422 9.280 9.422 28,149 +0.18(+1.97%)
Jul 28, 2020 9.230 9.250 9.170 9.240 46,479 +0.01(+0.08%)
Jul 27, 2020 9.100 9.270 9.000 9.232 44,716 -0.38(-3.93%)
Jul 24, 2020 9.525 9.692 9.480 9.610 82,700 -0.16(-1.59%)
Jul 23, 2020 9.750 9.920 9.750 9.765 89,030 -0.23(-2.30%)
Jul 22, 2020 9.925 10.00 9.875 9.995 23,925 +0.06(+0.65%)
Jul 21, 2020 9.780 10.01 9.750 9.930 71,878 -0.06(-0.60%)
Jul 20, 2020 9.820 9.990 9.735 9.990 43,643 -0.08(-0.84%)
Jul 17, 2020 10.01 10.09 9.850 10.07 84,200 -0.03(-0.25%)
Jul 16, 2020 10.13 10.19 10.06 10.10 45,942 -0.39(-3.72%)
Jul 15, 2020 10.21 10.60 10.21 10.49 96,854 +0.79(+8.14%)
Jul 14, 2020 9.670 9.735 9.620 9.700 20,625 +0.02(+0.21%)
Jul 13, 2020 9.915 9.940 9.680 9.680 32,004 -0.12(-1.22%)
Jul 10, 2020 9.710 9.800 9.620 9.800 38,400 -0.07(-0.71%)
Jul 09, 2020 10.03 10.07 9.820 9.870 75,319 -0.41(-4.03%)
Jul 08, 2020 9.970 10.40 9.970 10.28 57,464 +0.04(+0.43%)
Jul 07, 2020 10.42 10.42 10.21 10.24 39,786 -0.04(-0.44%)
Jul 06, 2020 10.21 10.39 10.21 10.29 90,216 +0.13(+1.33%)
Jul 02, 2020 10.09 10.16 9.930 10.15 75,300 +0.20(+2.01%)
Jul 01, 2020 9.910 10.08 9.840 9.950 103,095 -0.15(-1.49%)
Jun 30, 2020 9.955 10.16 9.950 10.10 81,075 -0.09(-0.88%)
Jun 29, 2020 10.00 10.29 9.870 10.19 109,352 -0.02(-0.20%)
Jun 26, 2020 10.50 10.51 10.10 10.21 223,700 -1.02(-9.08%)
Jun 25, 2020 11.04 12.32 10.80 11.23 334,241 -0.83(-6.88%)
Jun 24, 2020 10.55 12.36 10.00 12.06 344,691 +1.42(+13.35%)
Jun 23, 2020 11.09 11.11 10.59 10.64 116,629 -0.42(-3.80%)
Jun 22, 2020 11.03 11.14 10.83 11.06 112,250 -0.17(-1.51%)
Jun 19, 2020 11.25 11.37 11.15 11.23 58,800 +0.00(+0.00%)
Jun 18, 2020 11.08 11.35 10.97 11.23 97,595 -0.30(-2.60%)
Jun 17, 2020 11.80 11.80 11.47 11.53 57,720 -0.17(-1.45%)
Jun 16, 2020 11.97 12.05 11.55 11.70 124,700 +0.09(+0.78%)
Jun 15, 2020 11.21 11.69 11.13 11.61 69,454 -0.18(-1.53%)
Jun 12, 2020 11.91 12.09 11.55 11.79 127,900 +0.70(+6.36%)
Jun 11, 2020 11.40 11.74 11.02 11.09 188,586 -1.51(-12.02%)
Jun 10, 2020 12.76 12.87 12.29 12.60 286,512 -0.65(-4.91%)
Jun 09, 2020 13.24 13.39 13.03 13.25 266,864 -0.49(-3.60%)
Jun 08, 2020 13.53 13.99 13.28 13.74 406,297 +1.56(+12.85%)
Jun 05, 2020 12.33 12.48 12.12 12.18 458,700 +0.61(+5.27%)
Jun 04, 2020 11.35 11.73 11.21 11.57 271,203 +0.23(+2.03%)
Jun 03, 2020 11.28 11.40 11.05 11.34 233,173 +0.68(+6.38%)
Jun 02, 2020 10.68 10.81 10.55 10.66 143,560 -0.13(-1.20%)
Jun 01, 2020 10.51 10.89 10.51 10.79 128,674 +0.53(+5.22%)
May 29, 2020 10.44 10.44 10.10 10.26 162,700 -0.35(-3.35%)
May 28, 2020 10.51 10.80 10.43 10.61 206,252 +0.30(+2.91%)
May 27, 2020 10.73 10.82 9.645 10.31 273,530 +0.27(+2.69%)
May 26, 2020 10.19 10.23 9.970 10.04 378,642 +1.22(+13.83%)
May 22, 2020 8.960 8.970 8.710 8.820 112,600 -0.27(-2.97%)
May 21, 2020 8.940 9.120 8.780 9.090 198,245 -0.31(-3.30%)
May 20, 2020 8.600 9.690 8.590 9.400 296,767 +0.70(+8.05%)
May 19, 2020 8.710 8.830 8.400 8.700 168,269 -0.12(-1.33%)
May 18, 2020 8.725 8.900 8.620 8.817 129,857 +0.71(+8.72%)
May 15, 2020 8.340 8.340 8.110 8.110 89,200 -0.23(-2.76%)
May 14, 2020 8.050 8.400 7.850 8.340 100,223 +0.30(+3.73%)
May 13, 2020 8.155 8.260 8.000 8.040 146,895 -0.11(-1.35%)
May 12, 2020 8.415 8.415 8.150 8.150 78,342 -0.21(-2.55%)
May 11, 2020 8.470 8.470 8.287 8.363 157,104 -0.15(-1.73%)
May 08, 2020 8.600 8.610 8.460 8.510 101,300 +0.03(+0.35%)
May 07, 2020 8.570 8.655 8.450 8.480 110,695 -0.03(-0.35%)
May 06, 2020 8.820 8.850 8.505 8.510 105,550 -0.36(-4.00%)
May 05, 2020 9.000 9.000 8.800 8.865 103,611 +0.06(+0.74%)
May 04, 2020 8.710 8.910 8.580 8.800 128,069 -0.06(-0.68%)
May 01, 2020 9.055 9.200 8.700 8.860 99,400 -0.09(-1.01%)
Apr 30, 2020 8.790 9.030 8.700 8.950 148,401 -0.33(-3.50%)
Apr 29, 2020 9.185 9.300 9.060 9.275 187,500 +0.54(+6.24%)
Apr 28, 2020 8.840 8.990 8.690 8.730 277,983 +0.02(+0.28%)
Apr 27, 2020 8.469 8.706 8.400 8.706 233,918 +0.71(+8.82%)
Apr 24, 2020 7.880 8.050 7.650 8.000 403,000 -0.46(-5.49%)
Apr 23, 2020 8.500 8.610 8.450 8.465 134,208 -0.15(-1.76%)
Apr 22, 2020 8.610 8.760 8.540 8.617 129,972 -0.19(-2.14%)
Apr 21, 2020 8.830 8.950 8.735 8.805 141,324 -0.33(-3.56%)
Apr 20, 2020 9.025 9.250 8.970 9.130 128,001 +0.01(+0.05%)
Apr 17, 2020 9.070 9.150 8.895 9.125 132,800 +0.25(+2.81%)
Apr 16, 2020 9.000 9.040 8.790 8.876 171,736 -0.32(-3.53%)
Apr 15, 2020 9.300 9.300 9.075 9.200 174,664 -0.50(-5.15%)
Apr 14, 2020 9.886 9.890 9.600 9.700 134,524 -0.03(-0.31%)
Apr 13, 2020 9.822 9.850 9.570 9.730 93,170 -0.07(-0.71%)
Apr 09, 2020 9.710 9.880 9.565 9.800 186,100 +0.07(+0.72%)
Apr 08, 2020 9.810 9.810 9.500 9.730 179,125 +0.16(+1.67%)
Apr 07, 2020 9.880 9.880 9.428 9.570 377,187 +0.01(+0.05%)
Apr 06, 2020 9.390 9.640 9.290 9.565 269,607 +0.76(+8.69%)
Apr 03, 2020 8.785 8.850 8.600 8.800 175,200 +0.14(+1.62%)
Apr 02, 2020 8.690 8.930 8.600 8.660 177,318 -0.13(-1.53%)
Apr 01, 2020 8.940 9.010 8.740 8.795 142,572 -0.70(-7.37%)
Mar 31, 2020 9.460 9.600 9.320 9.495 154,860 -0.41(-4.09%)
Mar 30, 2020 9.730 9.900 9.500 9.900 259,603 -0.19(-1.88%)
Mar 27, 2020 10.18 10.32 10.08 10.09 143,200 -0.56(-5.26%)
Mar 26, 2020 10.36 10.91 10.29 10.65 192,105 +0.16(+1.50%)
Mar 25, 2020 10.42 10.73 10.05 10.49 219,754 -0.05(-0.45%)
Mar 24, 2020 9.910 10.93 9.822 10.54 151,669 +1.27(+13.70%)
Mar 23, 2020 9.170 9.570 9.130 9.270 105,018 -0.19(-2.01%)
Mar 20, 2020 10.06 10.06 9.460 9.460 139,600 +0.07(+0.75%)
Mar 19, 2020 9.230 9.990 9.100 9.390 168,853 +0.42(+4.68%)
Mar 18, 2020 9.239 9.500 8.680 8.970 295,829 -0.63(-6.56%)
Mar 17, 2020 9.440 9.820 9.110 9.600 816,942 +0.34(+3.67%)
Mar 16, 2020 9.210 10.29 9.180 9.260 300,111 -1.65(-15.12%)
Mar 13, 2020 11.25 11.25 10.20 10.91 231,000 +0.93(+9.32%)
Mar 12, 2020 10.46 10.46 9.630 9.980 305,801 -1.47(-12.84%)
Mar 11, 2020 11.80 11.81 11.43 11.45 168,668 -1.16(-9.20%)
Mar 10, 2020 12.44 12.61 11.86 12.61 300,214 +0.40(+3.28%)
Mar 09, 2020 12.29 12.44 11.72 12.21 247,271 -0.75(-5.79%)
Mar 06, 2020 12.29 13.25 12.25 12.96 270,000 +0.31(+2.45%)
Mar 05, 2020 12.79 13.03 12.63 12.65 257,298 -0.90(-6.64%)
Mar 04, 2020 13.31 13.64 13.10 13.55 153,662 +0.51(+3.91%)
Mar 03, 2020 13.18 13.52 12.75 13.04 366,049 +0.41(+3.25%)
Mar 02, 2020 12.46 12.72 12.17 12.63 188,270 -0.32(-2.47%)
Feb 28, 2020 12.88 13.08 12.70 12.95 154,900 -0.17(-1.30%)
Feb 27, 2020 13.21 13.76 13.12 13.12 177,609 -0.79(-5.71%)
Feb 26, 2020 14.33 14.37 13.89 13.91 114,523 -0.33(-2.28%)
Feb 25, 2020 14.76 14.81 14.13 14.24 140,900 -0.46(-3.13%)
Feb 24, 2020 14.71 14.89 14.60 14.70 150,398 -1.34(-8.35%)
Feb 21, 2020 16.11 16.11 16.02 16.04 29,900 -0.28(-1.69%)
Feb 20, 2020 16.32 16.40 16.16 16.32 33,335 -0.34(-2.07%)
Feb 19, 2020 16.62 16.68 16.57 16.66 33,641 +0.12(+0.73%)
Feb 18, 2020 16.44 16.54 16.44 16.54 19,577 +0.09(+0.55%)
Feb 14, 2020 16.70 16.70 16.44 16.45 41,200 +0.02(+0.12%)
Feb 13, 2020 16.56 16.56 16.41 16.43 102,034 -0.24(-1.44%)
Feb 12, 2020 16.69 16.86 16.65 16.67 81,783 +0.29(+1.77%)
Feb 11, 2020 16.11 16.42 16.11 16.38 94,082 +0.49(+3.08%)
Feb 10, 2020 15.97 15.97 15.80 15.89 20,454 -0.13(-0.84%)
Feb 07, 2020 16.07 16.10 16.01 16.02 20,300 -0.46(-2.76%)
Feb 06, 2020 16.60 16.60 16.45 16.48 48,817 -0.14(-0.84%)
Feb 05, 2020 16.67 16.69 16.55 16.62 56,980 +0.57(+3.55%)
Feb 04, 2020 15.99 16.05 15.92 16.05 68,064 +0.58(+3.75%)
Feb 03, 2020 15.29 15.56 15.29 15.47 53,977 +0.21(+1.37%)
Jan 31, 2020 15.45 15.45 15.20 15.26 34,000 -0.27(-1.73%)
Jan 30, 2020 15.36 15.66 15.36 15.53 30,124 -0.05(-0.32%)
Jan 29, 2020 15.64 15.71 15.58 15.58 65,764 +0.08(+0.52%)
Jan 28, 2020 15.45 15.57 15.38 15.50 88,105 +0.29(+1.87%)
Jan 27, 2020 15.15 15.35 15.12 15.21 65,109 -0.65(-4.13%)
Jan 24, 2020 16.14 16.15 15.85 15.87 123,400 -0.30(-1.86%)
Jan 23, 2020 16.09 16.21 15.90 16.17 67,189 -0.47(-2.82%)
Jan 22, 2020 16.10 16.65 16.03 16.64 118,057 +0.68(+4.26%)
Jan 21, 2020 16.21 16.25 15.96 15.96 133,534 -0.99(-5.84%)
Jan 17, 2020 17.04 17.04 16.92 16.95 37,500 -0.19(-1.11%)
Jan 16, 2020 17.05 17.19 17.03 17.14 17,153 +0.02(+0.12%)
Jan 15, 2020 17.13 17.20 17.10 17.12 15,580 -0.01(-0.06%)
Jan 14, 2020 17.21 17.24 17.10 17.13 45,317 -0.30(-1.72%)
Jan 13, 2020 17.34 17.49 17.26 17.43 129,215 -0.16(-0.91%)
Jan 10, 2020 17.76 17.76 17.59 17.59 27,400 -0.33(-1.84%)
Jan 09, 2020 17.95 18.00 17.88 17.92 67,323 +0.50(+2.87%)
Jan 08, 2020 17.05 17.48 16.98 17.42 26,537 +0.25(+1.46%)
Jan 07, 2020 17.30 17.36 17.17 17.17 43,596 -0.07(-0.41%)
Jan 06, 2020 16.98 17.28 16.96 17.24 31,991 -0.18(-1.03%)
Jan 03, 2020 17.38 17.51 17.32 17.42 94,500 -1.27(-6.80%)
Jan 02, 2020 18.64 18.77 18.60 18.69 29,157 +0.54(+2.98%)
Dec 31, 2019 18.37 18.37 18.05 18.15 12,300 +0.06(+0.33%)
Dec 30, 2019 18.50 18.50 18.09 18.09 22,426 -0.23(-1.26%)
Dec 27, 2019 18.41 18.42 18.32 18.32 23,500 -0.08(-0.43%)
Dec 26, 2019 18.27 18.40 18.25 18.40 26,096 +0.01(+0.05%)
Dec 24, 2019 18.40 18.40 18.25 18.39 21,100 +0.10(+0.55%)
Dec 23, 2019 18.18 18.32 18.15 18.29 18,276 -0.17(-0.92%)
Dec 20, 2019 18.51 18.51 18.39 18.46 31,600 -0.11(-0.57%)
Dec 19, 2019 18.47 18.58 18.45 18.57 17,994 -0.13(-0.72%)
Dec 18, 2019 18.70 18.73 18.65 18.70 29,707 -0.21(-1.11%)
Dec 17, 2019 18.95 19.01 18.89 18.91 9,577 -0.15(-0.79%)
Dec 16, 2019 19.13 19.20 19.04 19.06 3,451 +0.31(+1.65%)
Dec 13, 2019 18.79 18.90 18.68 18.75 24,500 +0.11(+0.59%)
Dec 12, 2019 18.62 18.64 18.47 18.64 28,058 +0.21(+1.14%)
Dec 11, 2019 18.31 18.46 18.28 18.43 8,029 +0.11(+0.57%)
Dec 10, 2019 18.27 18.35 18.23 18.32 24,825 -0.38(-2.01%)
Dec 09, 2019 18.81 18.81 18.64 18.70 12,980 -0.20(-1.03%)
Dec 06, 2019 19.00 19.00 18.85 18.89 5,100 +0.11(+0.61%)
Dec 05, 2019 18.71 18.94 18.68 18.78 6,886 -0.03(-0.16%)
Dec 04, 2019 18.72 18.81 18.72 18.81 5,078 +0.14(+0.75%)
Dec 03, 2019 18.47 18.68 18.39 18.67 27,379 -0.25(-1.32%)
Dec 02, 2019 19.11 19.11 18.87 18.92 11,102 -0.10(-0.53%)
Nov 29, 2019 18.96 19.02 18.96 19.02 1,400 +0.02(+0.11%)
Nov 27, 2019 19.04 19.08 18.97 19.00 8,200 -0.08(-0.42%)
Nov 26, 2019 18.99 19.15 18.99 19.08 7,280 +0.10(+0.53%)
Nov 25, 2019 18.99 19.09 18.93 18.98 10,279 -0.05(-0.29%)
Nov 22, 2019 18.99 19.05 18.99 19.04 2,000 -0.05(-0.29%)
Nov 21, 2019 19.09 19.12 19.03 19.09 8,881 +0.04(+0.24%)
Nov 20, 2019 19.15 19.15 19.03 19.05 9,856 -0.58(-2.96%)
Nov 19, 2019 19.71 19.76 19.60 19.62 23,647 +0.25(+1.29%)
Nov 18, 2019 19.27 19.42 19.21 19.38 12,749 -0.17(-0.85%)
Nov 15, 2019 19.54 19.57 19.50 19.54 4,200 +0.16(+0.83%)
Nov 14, 2019 19.30 19.38 19.29 19.38 6,199 -0.07(-0.36%)
Nov 13, 2019 19.31 19.48 19.31 19.45 7,162 -0.03(-0.17%)
Nov 12, 2019 19.60 19.63 19.48 19.48 7,644 -0.15(-0.74%)
Nov 11, 2019 19.47 19.70 19.46 19.63 41,446 +0.34(+1.76%)
Nov 08, 2019 19.45 19.53 19.00 19.29 28,300 +0.29(+1.50%)
Nov 07, 2019 19.12 19.15 18.94 19.00 46,131 +1.09(+6.08%)
Nov 06, 2019 18.06 18.06 17.85 17.91 8,186 +0.14(+0.82%)
Nov 05, 2019 17.64 17.77 17.64 17.77 50,742 -0.03(-0.17%)
Nov 04, 2019 17.89 17.91 17.75 17.80 27,056 +0.14(+0.80%)
Nov 01, 2019 17.63 17.72 17.57 17.66 17,800 +0.23(+1.31%)
Oct 31, 2019 17.43 17.49 17.27 17.43 11,971 -0.01(-0.08%)
Oct 30, 2019 17.22 17.45 17.22 17.44 12,176 +0.03(+0.20%)
Oct 29, 2019 17.55 17.55 17.38 17.41 8,186 -0.20(-1.16%)
Oct 28, 2019 17.55 17.63 17.49 17.61 8,778 -0.06(-0.31%)
Oct 25, 2019 17.53 17.67 17.50 17.67 23,300 +0.08(+0.43%)
Oct 24, 2019 17.73 17.73 17.51 17.59 17,803 -0.32(-1.76%)
Oct 23, 2019 17.93 18.00 17.82 17.91 9,068 +0.44(+2.52%)
Oct 22, 2019 17.45 17.59 17.38 17.47 23,971 -0.31(-1.74%)
Oct 21, 2019 17.83 17.86 17.72 17.78 28,706 +0.46(+2.66%)
Oct 18, 2019 17.24 17.38 17.21 17.32 54,400 +0.04(+0.20%)
Oct 17, 2019 17.45 17.46 17.21 17.29 33,299 +0.25(+1.50%)
Oct 16, 2019 16.91 17.06 16.87 17.03 33,586 +0.28(+1.67%)
Oct 15, 2019 16.41 16.80 16.41 16.75 57,953 +0.40(+2.45%)
Oct 14, 2019 16.35 16.44 16.32 16.35 79,844 -0.02(-0.12%)
Oct 11, 2019 16.43 16.49 16.29 16.37 62,100 +0.43(+2.67%)
Oct 10, 2019 15.80 15.96 15.80 15.95 115,273 +0.36(+2.28%)
Oct 09, 2019 15.60 15.61 15.51 15.59 44,403 +0.06(+0.39%)
Oct 08, 2019 15.42 15.60 15.38 15.53 120,611 -0.41(-2.57%)
Oct 07, 2019 15.86 16.02 15.79 15.94 66,008 +0.44(+2.84%)
Oct 04, 2019 15.45 15.50 15.34 15.50 143,800 -0.41(-2.58%)
Oct 03, 2019 15.79 15.94 15.73 15.91 111,668 +0.03(+0.21%)
Oct 02, 2019 15.87 15.92 15.75 15.88 68,184 -0.25(-1.57%)
Oct 01, 2019 16.09 16.13 15.98 16.13 88,454 +0.21(+1.32%)
Sep 30, 2019 15.94 15.98 15.88 15.92 30,750 +0.30(+1.92%)
Sep 27, 2019 15.55 15.71 15.55 15.62 29,200 +0.41(+2.70%)
Sep 26, 2019 15.21 15.25 15.17 15.21 33,440 -0.42(-2.69%)
Sep 25, 2019 15.58 15.63 15.52 15.63 37,414 -0.40(-2.50%)
Sep 24, 2019 16.20 16.20 15.93 16.03 37,823 +0.28(+1.78%)
Sep 23, 2019 15.53 15.77 15.53 15.75 82,207 +0.17(+1.09%)
Sep 20, 2019 15.53 15.66 15.52 15.58 130,800 +0.06(+0.39%)
Sep 19, 2019 15.55 15.63 15.48 15.52 41,283 -0.38(-2.39%)
Sep 18, 2019 16.04 16.11 15.78 15.90 126,743 -0.28(-1.73%)
Sep 17, 2019 15.82 16.18 15.80 16.18 66,183 +0.17(+1.06%)
Sep 16, 2019 16.00 16.12 15.96 16.01 49,349 -0.61(-3.67%)
Sep 13, 2019 16.54 16.64 16.48 16.62 50,600 +0.31(+1.90%)
Sep 12, 2019 16.19 16.33 16.14 16.31 197,241 -0.09(-0.55%)
Sep 11, 2019 16.25 16.40 16.20 16.40 60,313 +0.24(+1.49%)
Sep 10, 2019 16.19 16.23 16.02 16.16 95,804 +0.51(+3.26%)
Sep 09, 2019 15.79 15.82 15.60 15.65 39,428 +0.00(+0.01%)
Sep 06, 2019 15.66 15.71 15.50 15.65 151,400 -0.07(-0.45%)
Sep 05, 2019 15.69 15.78 15.58 15.72 112,906 +0.32(+2.08%)
Sep 04, 2019 15.42 15.45 15.24 15.40 90,434 +0.22(+1.45%)
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.