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

Star Bulk Carriers (NQ: SBLK )

25.20 -0.38 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2021 15.28 15.31 14.56 15.09 5,756,073 -0.55(-3.52%)
Aug 30, 2021 15.80 16.00 15.25 15.64 3,080,437 +0.09(+0.55%)
Aug 27, 2021 14.68 15.59 14.55 15.56 3,408,068 +0.90(+6.12%)
Aug 26, 2021 14.48 14.81 14.37 14.66 2,270,567 +0.19(+1.31%)
Aug 25, 2021 14.34 14.65 14.15 14.47 2,416,102 +0.18(+1.24%)
Aug 24, 2021 14.38 14.80 14.19 14.29 3,406,803 -0.01(-0.09%)
Aug 23, 2021 13.76 14.40 13.73 14.30 3,716,867 +1.00(+7.48%)
Aug 20, 2021 13.20 13.44 12.82 13.31 2,943,114 -0.10(-0.73%)
Aug 19, 2021 13.76 13.85 13.05 13.41 3,579,412 -0.17(-1.25%)
Aug 18, 2021 13.60 14.05 13.29 13.58 4,095,100 +0.34(+2.59%)
Aug 17, 2021 13.22 13.72 13.07 13.23 3,622,505 -0.04(-0.33%)
Aug 16, 2021 12.91 13.35 12.63 13.28 3,239,818 +0.30(+2.29%)
Aug 13, 2021 12.92 13.23 12.79 12.98 2,780,297 +0.12(+0.94%)
Aug 12, 2021 12.77 12.96 12.46 12.86 1,899,291 +0.16(+1.25%)
Aug 11, 2021 12.35 12.72 12.22 12.70 2,731,545 +0.48(+3.94%)
Aug 10, 2021 11.55 12.30 11.36 12.22 2,741,572 +0.67(+5.82%)
Aug 09, 2021 12.22 12.23 11.51 11.55 5,144,093 -0.73(-5.94%)
Aug 06, 2021 12.84 12.88 11.80 12.28 5,821,068 -0.15(-1.17%)
Aug 05, 2021 12.11 12.53 12.07 12.42 3,519,664 +0.41(+3.37%)
Aug 04, 2021 12.21 12.33 11.92 12.02 1,298,360 -0.15(-1.25%)
Aug 03, 2021 12.16 12.17 11.67 12.17 1,625,678 +0.01(+0.05%)
Aug 02, 2021 12.23 12.52 12.02 12.16 1,946,492 +0.10(+0.84%)
Jul 30, 2021 12.27 12.30 11.85 12.06 1,827,944 -0.21(-1.70%)
Jul 29, 2021 11.97 12.40 11.87 12.27 1,703,310 +0.41(+3.47%)
Jul 28, 2021 11.73 12.06 11.55 11.86 1,303,710 +0.24(+2.07%)
Jul 27, 2021 11.95 11.95 11.19 11.62 2,543,449 -0.35(-2.91%)
Jul 26, 2021 11.77 12.13 11.73 11.97 2,188,930 +0.22(+1.89%)
Jul 23, 2021 12.04 12.07 11.57 11.75 1,725,850 -0.11(-0.96%)
Jul 22, 2021 11.77 11.87 11.48 11.86 1,548,364 +0.13(+1.08%)
Jul 21, 2021 11.18 11.80 11.09 11.73 2,014,418 +0.71(+6.44%)
Jul 20, 2021 11.25 11.27 10.88 11.02 2,426,878 -0.09(-0.80%)
Jul 19, 2021 10.55 11.15 10.50 11.11 4,383,898 +0.12(+1.10%)
Jul 16, 2021 11.94 12.02 10.94 10.99 5,021,189 -0.89(-7.47%)
Jul 15, 2021 11.76 12.21 11.68 11.88 2,108,167 +0.06(+0.48%)
Jul 14, 2021 12.09 12.47 11.76 11.82 3,068,616 -0.26(-2.15%)
Jul 13, 2021 12.66 12.74 12.02 12.08 2,826,502 -0.82(-6.34%)
Jul 12, 2021 12.99 12.99 12.58 12.90 1,280,512 -0.13(-0.97%)
Jul 09, 2021 12.85 13.15 12.62 13.03 1,897,602 +0.34(+2.70%)
Jul 08, 2021 12.49 12.82 12.38 12.68 2,257,339 -0.47(-3.57%)
Jul 07, 2021 13.20 13.39 12.77 13.15 2,086,198 +0.10(+0.73%)
Jul 06, 2021 13.04 13.19 12.49 13.06 2,453,020 +0.01(+0.10%)
Jul 02, 2021 13.10 13.43 12.83 13.04 4,874,387 -0.49(-3.61%)
Jul 01, 2021 14.56 14.64 13.30 13.53 3,988,230 -1.01(-6.97%)
Jun 30, 2021 14.39 14.79 14.29 14.55 1,581,155 +0.14(+0.97%)
Jun 29, 2021 14.74 14.88 14.27 14.41 1,645,159 -0.11(-0.74%)
Jun 28, 2021 15.26 15.29 14.20 14.52 3,151,445 -0.42(-2.80%)
Jun 25, 2021 15.65 16.00 14.91 14.93 4,207,894 -0.26(-1.71%)
Jun 24, 2021 14.38 15.23 14.38 15.19 2,453,371 +0.82(+5.69%)
Jun 23, 2021 14.77 15.26 14.35 14.38 2,346,853 -0.51(-3.45%)
Jun 22, 2021 14.01 14.90 13.31 14.89 4,016,275 +0.63(+4.40%)
Jun 21, 2021 13.84 14.45 13.80 14.26 2,635,797 +0.23(+1.67%)
Jun 18, 2021 13.80 14.31 13.57 14.03 2,451,361 -0.30(-2.12%)
Jun 17, 2021 15.06 15.28 13.97 14.33 4,289,413 -1.12(-7.22%)
Jun 16, 2021 14.21 15.53 14.20 15.45 6,124,927 +1.37(+9.73%)
Jun 15, 2021 13.73 14.17 13.18 14.08 2,922,295 +0.42(+3.06%)
Jun 14, 2021 14.44 14.74 13.51 13.66 3,828,664 -0.63(-4.43%)
Jun 11, 2021 13.85 14.31 13.69 14.29 3,177,686 +0.65(+4.74%)
Jun 10, 2021 13.56 14.11 13.46 13.65 2,710,210 +0.37(+2.82%)
Jun 09, 2021 13.16 13.39 13.09 13.27 2,951,136 +0.24(+1.85%)
Jun 08, 2021 13.15 13.18 12.58 13.03 2,369,917 +0.07(+0.54%)
Jun 07, 2021 12.18 13.05 12.09 12.96 4,111,992 +1.00(+8.32%)
Jun 04, 2021 11.89 12.04 11.66 11.97 1,852,349 +0.14(+1.18%)
Jun 03, 2021 12.06 12.13 11.69 11.83 3,223,647 -0.42(-3.42%)
Jun 02, 2021 12.64 12.73 11.90 12.25 2,743,828 -0.42(-3.35%)
Jun 01, 2021 12.64 12.70 12.16 12.67 2,939,549 +0.30(+2.46%)
May 28, 2021 12.15 12.63 12.15 12.37 2,046,381 +0.08(+0.62%)
May 27, 2021 12.18 12.39 11.92 12.29 3,911,011 +0.04(+0.31%)
May 26, 2021 12.69 12.83 12.02 12.25 5,151,628 -0.44(-3.44%)
May 25, 2021 13.67 13.70 12.65 12.69 6,135,290 -1.49(-10.52%)
May 24, 2021 13.39 14.27 13.24 14.18 2,888,653 +0.71(+5.23%)
May 21, 2021 13.24 13.89 13.17 13.48 3,136,228 +0.37(+2.81%)
May 20, 2021 13.49 13.73 12.55 13.11 7,110,243 -0.96(-6.83%)
May 19, 2021 13.91 14.28 13.39 14.07 3,629,287 +0.27(+1.99%)
May 18, 2021 13.18 14.13 13.16 13.79 3,348,828 +0.86(+6.61%)
May 17, 2021 13.24 13.44 12.93 12.94 2,276,740 -0.35(-2.63%)
May 14, 2021 13.26 13.53 12.96 13.29 2,332,431 -0.11(-0.79%)
May 13, 2021 13.29 13.58 13.08 13.39 2,286,959 +0.01(+0.05%)
May 12, 2021 14.06 14.14 13.27 13.39 3,529,668 -1.10(-7.62%)
May 11, 2021 12.99 14.54 12.98 14.49 3,756,253 +0.69(+5.02%)
May 10, 2021 14.36 14.52 13.80 13.80 3,496,223 -0.24(-1.73%)
May 07, 2021 12.85 14.29 12.83 14.04 5,033,520 +1.25(+9.76%)
May 06, 2021 12.10 12.98 11.90 12.80 3,418,891 +0.07(+0.56%)
May 05, 2021 13.11 13.39 12.48 12.72 3,173,766 -0.03(-0.22%)
May 04, 2021 13.29 13.59 12.24 12.75 3,725,353 -0.36(-2.76%)
May 03, 2021 11.83 13.51 11.83 13.11 5,810,590 +1.49(+12.77%)
Apr 30, 2021 11.32 11.85 11.27 11.63 1,950,441 +0.35(+3.10%)
Apr 29, 2021 11.55 11.59 11.18 11.28 2,636,500 -0.19(-1.63%)
Apr 28, 2021 11.36 11.75 11.30 11.47 3,300,128 +0.12(+1.10%)
Apr 27, 2021 11.55 11.80 11.22 11.34 1,936,541 +0.02(+0.17%)
Apr 26, 2021 11.27 11.50 11.17 11.32 2,228,236 +0.28(+2.54%)
Apr 23, 2021 11.11 11.18 10.69 11.04 1,548,305 +0.21(+1.90%)
Apr 22, 2021 10.98 11.40 10.80 10.84 2,639,222 -0.23(-2.09%)
Apr 21, 2021 10.64 11.09 10.52 11.07 2,233,512 +0.77(+7.46%)
Apr 20, 2021 10.52 10.63 10.05 10.30 1,922,559 -0.32(-3.00%)
Apr 19, 2021 10.29 10.79 10.24 10.62 3,102,177 +0.64(+6.38%)
Apr 16, 2021 9.675 10.21 9.618 9.980 2,424,353 +0.47(+4.92%)
Apr 15, 2021 9.848 9.912 9.425 9.512 1,180,824 -0.02(-0.26%)
Apr 14, 2021 9.019 9.993 8.969 9.537 2,847,862 +0.52(+5.82%)
Apr 13, 2021 9.082 9.157 8.869 9.013 1,034,555 -0.20(-2.17%)
Apr 12, 2021 9.331 9.350 8.838 9.213 1,347,097 -0.01(-0.07%)
Apr 09, 2021 9.244 9.256 9.032 9.219 775,914 +0.02(+0.20%)
Apr 08, 2021 9.219 9.269 9.007 9.200 878,067 +0.03(+0.34%)
Apr 07, 2021 8.982 9.294 8.913 9.169 937,745 +0.21(+2.30%)
Apr 06, 2021 8.726 9.113 8.688 8.963 992,044 +0.09(+0.98%)
Apr 05, 2021 9.150 9.160 8.663 8.876 1,398,526 -0.17(-1.86%)
Apr 01, 2021 9.169 9.263 8.919 9.044 1,062,216 -0.12(-1.29%)
Mar 31, 2021 9.344 9.363 8.963 9.163 1,520,115 -0.15(-1.61%)
Mar 30, 2021 9.107 9.344 8.813 9.313 1,425,309 +0.23(+2.54%)
Mar 29, 2021 9.344 9.450 8.963 9.082 1,410,076 -0.36(-3.80%)
Mar 26, 2021 9.743 9.893 9.150 9.441 2,013,565 -0.08(-0.82%)
Mar 25, 2021 8.520 9.643 8.276 9.519 3,148,973 +0.82(+9.40%)
Mar 24, 2021 9.032 9.138 8.701 8.701 2,031,556 +0.04(+0.43%)
Mar 23, 2021 10.05 10.05 8.589 8.663 4,892,037 -1.79(-17.08%)
Mar 22, 2021 11.05 11.16 10.37 10.45 2,386,057 -0.08(-0.77%)
Mar 19, 2021 10.30 10.65 10.04 10.53 1,708,198 +0.36(+3.50%)
Mar 18, 2021 9.906 10.88 9.906 10.17 3,741,034 +0.32(+3.23%)
Mar 17, 2021 9.606 9.924 9.431 9.856 1,806,537 +0.49(+5.27%)
Mar 16, 2021 9.974 9.974 9.263 9.363 1,683,977 -0.64(-6.43%)
Mar 15, 2021 9.974 10.07 9.587 10.01 1,334,602 +0.07(+0.69%)
Mar 12, 2021 9.787 10.24 9.469 9.937 3,129,294 +0.14(+1.47%)
Mar 11, 2021 9.356 9.868 9.119 9.793 3,771,763 +0.68(+7.47%)
Mar 10, 2021 8.539 9.300 8.464 9.113 3,650,294 +0.54(+6.26%)
Mar 09, 2021 8.532 8.782 8.395 8.576 1,465,907 +0.13(+1.55%)
Mar 08, 2021 8.657 8.720 8.353 8.445 1,337,991 -0.04(-0.51%)
Mar 05, 2021 8.713 8.738 7.952 8.489 2,262,537 +0.06(+0.74%)
Mar 04, 2021 8.832 9.475 8.208 8.426 2,782,461 -0.42(-4.73%)
Mar 03, 2021 8.632 8.938 8.526 8.844 2,215,265 +0.31(+3.58%)
Mar 02, 2021 8.745 8.844 8.532 8.539 1,779,887 -0.05(-0.58%)
Mar 01, 2021 8.919 9.032 8.514 8.589 1,102,691 -0.20(-2.27%)
Feb 26, 2021 8.726 9.050 8.564 8.788 1,367,423 -0.19(-2.15%)
Feb 25, 2021 8.944 9.344 8.899 8.982 2,603,666 +0.12(+1.41%)
Feb 24, 2021 8.214 8.894 8.208 8.857 2,046,713 +0.53(+6.37%)
Feb 23, 2021 8.614 8.657 7.902 8.326 1,484,322 -0.41(-4.65%)
Feb 22, 2021 8.514 9.069 8.370 8.732 2,799,031 +0.32(+3.78%)
Feb 19, 2021 8.358 8.701 8.189 8.414 1,547,504 +0.17(+2.12%)
Feb 18, 2021 8.520 8.782 8.052 8.239 2,021,789 -0.64(-7.24%)
Feb 17, 2021 8.788 8.882 8.308 8.882 2,578,285 -0.04(-0.49%)
Feb 16, 2021 9.032 9.356 8.757 8.926 2,557,428 +0.11(+1.27%)
Feb 12, 2021 7.615 9.100 7.615 8.813 5,678,133 +1.08(+13.96%)
Feb 11, 2021 7.365 7.921 7.296 7.733 2,187,392 +0.36(+4.87%)
Feb 10, 2021 7.490 7.590 7.290 7.375 1,350,095 -0.01(-0.13%)
Feb 09, 2021 7.209 7.428 7.041 7.384 1,719,777 +0.11(+1.46%)
Feb 08, 2021 7.203 7.552 7.153 7.278 1,775,656 -0.04(-0.60%)
Feb 05, 2021 6.978 7.334 6.928 7.321 1,766,356 +0.44(+6.35%)
Feb 04, 2021 7.016 7.091 6.785 6.885 1,187,890 -0.07(-1.08%)
Feb 03, 2021 6.510 7.003 6.510 6.959 1,812,254 +0.37(+5.69%)
Feb 02, 2021 6.416 6.629 6.210 6.585 2,398,644 -0.02(-0.28%)
Feb 01, 2021 6.317 6.641 5.961 6.604 4,066,534 -0.02(-0.28%)
Jan 29, 2021 6.498 6.922 6.485 6.622 2,012,764 +0.26(+4.02%)
Jan 28, 2021 6.410 6.498 6.267 6.367 1,392,420 -0.08(-1.26%)
Jan 27, 2021 6.429 6.679 6.391 6.448 1,806,475 -0.16(-2.46%)
Jan 26, 2021 6.610 6.785 6.466 6.610 2,006,304 -0.16(-2.40%)
Jan 25, 2021 6.866 7.109 6.666 6.772 1,686,233 -0.34(-4.82%)
Jan 22, 2021 6.803 7.147 6.622 7.115 1,623,605 +0.14(+2.06%)
Jan 21, 2021 7.115 7.153 6.591 6.972 2,067,847 -0.20(-2.74%)
Jan 20, 2021 7.365 7.403 6.963 7.169 1,187,353 -0.17(-2.34%)
Jan 19, 2021 7.378 7.496 7.172 7.340 1,486,209 +0.17(+2.35%)
Jan 15, 2021 7.615 7.627 7.059 7.172 1,744,406 -0.34(-4.49%)
Jan 14, 2021 6.966 7.609 6.928 7.509 2,672,459 +0.59(+8.48%)
Jan 13, 2021 7.091 7.103 6.716 6.922 1,778,042 -0.24(-3.31%)
Jan 12, 2021 6.847 7.172 6.816 7.159 1,624,890 +0.27(+3.99%)
Jan 11, 2021 6.866 6.959 6.666 6.885 1,724,942 -0.03(-0.45%)
Jan 08, 2021 6.335 6.972 6.323 6.916 2,951,296 +0.79(+12.95%)
Jan 07, 2021 5.930 6.329 5.892 6.123 2,085,617 +0.32(+5.48%)
Jan 06, 2021 5.792 5.955 5.624 5.805 1,663,506 -0.04(-0.75%)
Jan 05, 2021 5.543 5.880 5.543 5.848 1,542,998 +0.32(+5.82%)
Jan 04, 2021 5.617 5.721 5.405 5.527 1,049,963 +0.02(+0.28%)
Dec 31, 2020 5.511 5.511 5.511 636,742 +0.15(+2.79%)
Dec 30, 2020 5.268 5.393 5.262 5.362 636,742 +0.10(+1.90%)
Dec 29, 2020 5.387 5.387 5.143 5.262 661,970 -0.01(-0.12%)
Dec 28, 2020 5.468 5.499 5.212 5.268 1,087,786 -0.19(-3.43%)
Dec 24, 2020 5.599 5.617 5.393 5.455 646,302 +0.01(+0.11%)
Dec 23, 2020 5.817 5.817 5.380 5.449 1,935,327 -0.14(-2.57%)
Dec 22, 2020 5.499 5.811 5.499 5.593 2,636,758 +0.26(+4.80%)
Dec 21, 2020 5.206 5.443 5.093 5.337 2,584,285 +0.15(+2.89%)
Dec 18, 2020 5.149 5.343 5.067 5.187 1,328,171 +0.17(+3.36%)
Dec 17, 2020 4.887 5.131 4.837 5.018 985,394 +0.18(+3.74%)
Dec 16, 2020 4.869 4.918 4.756 4.837 497,383 +0.02(+0.52%)
Dec 15, 2020 4.837 4.887 4.712 4.812 900,293 +0.04(+0.78%)
Dec 14, 2020 4.993 5.025 4.744 4.775 1,219,570 -0.17(-3.53%)
Dec 11, 2020 5.062 5.099 4.925 4.950 646,782 -0.18(-3.53%)
Dec 10, 2020 4.993 5.156 4.937 5.131 1,048,622 +0.17(+3.40%)
Dec 09, 2020 5.062 5.149 4.844 4.962 1,941,168 -0.12(-2.45%)
Dec 08, 2020 5.124 5.368 5.056 5.087 1,457,106 -0.05(-0.97%)
Dec 07, 2020 5.449 5.493 5.087 5.137 1,717,258 -0.28(-5.18%)
Dec 04, 2020 5.243 5.499 5.224 5.418 1,625,207 +0.27(+5.21%)
Dec 03, 2020 5.062 5.249 5.062 5.149 1,261,440 +0.09(+1.73%)
Dec 02, 2020 5.081 5.149 4.912 5.062 2,297,648 +0.10(+2.01%)
Dec 01, 2020 5.574 5.574 4.931 4.962 3,584,866 -0.16(-3.17%)
Nov 30, 2020 5.274 5.555 5.031 5.124 4,550,881 +0.32(+6.62%)
Nov 27, 2020 4.619 4.869 4.563 4.806 842,563 +0.19(+4.05%)
Nov 25, 2020 4.650 4.663 4.525 4.619 469,746 +0.00(+0.00%)
Nov 24, 2020 4.781 4.806 4.581 4.619 1,009,258 -0.15(-3.14%)
Nov 23, 2020 4.407 4.831 4.375 4.769 2,137,633 +0.41(+9.30%)
Nov 20, 2020 4.425 4.438 4.338 4.363 432,737 -0.06(-1.41%)
Nov 19, 2020 4.394 4.444 4.307 4.425 689,438 +0.00(+0.00%)
Nov 18, 2020 4.288 4.457 4.288 4.425 1,659,192 +0.12(+2.75%)
Nov 17, 2020 4.438 4.506 4.244 4.307 1,016,373 -0.22(-4.83%)
Nov 16, 2020 4.513 4.531 4.394 4.525 1,319,818 +0.15(+3.42%)
Nov 13, 2020 4.425 4.528 4.350 4.375 651,268 -0.05(-1.13%)
Nov 12, 2020 4.425 4.469 4.382 4.425 686,283 +0.06(+1.29%)
Nov 11, 2020 4.407 4.494 4.319 4.369 848,674 -0.02(-0.43%)
Nov 10, 2020 4.369 4.407 4.263 4.388 507,238 +0.04(+0.86%)
Nov 09, 2020 4.363 4.425 4.263 4.350 873,948 +0.22(+5.45%)
Nov 06, 2020 4.057 4.163 4.038 4.126 544,406 +0.16(+4.09%)
Nov 05, 2020 3.963 4.076 3.932 3.963 926,054 +0.09(+2.42%)
Nov 04, 2020 3.876 3.963 3.820 3.870 553,096 +0.00(+0.00%)
Nov 03, 2020 3.932 3.932 3.857 3.870 567,377 +0.02(+0.65%)
Nov 02, 2020 3.945 4.001 3.832 3.845 419,817 -0.05(-1.28%)
Oct 30, 2020 3.926 4.026 3.826 3.895 368,010 -0.01(-0.16%)
Oct 29, 2020 3.826 3.938 3.820 3.901 776,475 +0.06(+1.63%)
Oct 28, 2020 4.157 4.157 3.826 3.839 808,398 -0.42(-9.82%)
Oct 27, 2020 4.276 4.332 4.251 4.257 549,375 -0.04(-0.94%)
Oct 26, 2020 4.319 4.325 4.176 4.297 425,663 -0.03(-0.65%)
Oct 23, 2020 4.332 4.369 4.244 4.325 549,372 +0.01(+0.14%)
Oct 22, 2020 4.307 4.413 4.301 4.319 1,186,195 +0.04(+0.87%)
Oct 21, 2020 4.438 4.482 4.282 4.282 597,978 -0.11(-2.56%)
Oct 20, 2020 4.294 4.419 4.263 4.394 342,897 +0.12(+2.77%)
Oct 19, 2020 4.219 4.301 4.113 4.276 546,525 +0.09(+2.24%)
Oct 16, 2020 4.294 4.294 4.151 4.182 406,942 -0.11(-2.62%)
Oct 15, 2020 4.207 4.325 4.169 4.294 299,192 +0.03(+0.73%)
Oct 14, 2020 4.269 4.357 4.207 4.263 449,995 +0.06(+1.49%)
Oct 13, 2020 4.400 4.419 4.201 4.201 603,802 -0.22(-5.08%)
Oct 12, 2020 4.432 4.450 4.325 4.425 426,484 -0.02(-0.56%)
Oct 09, 2020 4.613 4.663 4.444 4.450 682,510 -0.19(-4.17%)
Oct 08, 2020 4.525 4.663 4.494 4.644 730,548 +0.16(+3.62%)
Oct 07, 2020 4.625 4.681 4.438 4.482 615,076 -0.15(-3.23%)
Oct 06, 2020 4.825 4.893 4.575 4.631 997,428 -0.17(-3.51%)
Oct 05, 2020 4.631 4.893 4.619 4.800 1,130,596 +0.20(+4.34%)
Oct 02, 2020 4.413 4.606 4.369 4.600 1,006,782 +0.16(+3.66%)
Oct 01, 2020 4.369 4.463 4.282 4.438 859,669 +0.14(+3.19%)
Sep 30, 2020 4.244 4.375 4.244 4.301 515,069 +0.09(+2.23%)
Sep 29, 2020 4.219 4.369 4.201 4.207 550,648 -0.06(-1.46%)
Sep 28, 2020 4.344 4.357 4.219 4.269 438,001 +0.00(+0.00%)
Sep 25, 2020 4.238 4.388 4.182 4.269 503,071 +0.00(+0.00%)
Sep 24, 2020 4.144 4.332 4.063 4.269 793,562 +0.16(+3.95%)
Sep 23, 2020 4.157 4.282 4.101 4.107 528,504 +0.04(+0.92%)
Sep 22, 2020 4.188 4.263 4.057 4.070 474,383 -0.01(-0.31%)
Sep 21, 2020 4.294 4.338 4.051 4.082 599,958 -0.36(-8.02%)
Sep 18, 2020 4.357 4.506 4.319 4.438 690,841 +0.08(+1.94%)
Sep 17, 2020 4.282 4.369 4.276 4.354 324,974 +0.03(+0.79%)
Sep 16, 2020 4.176 4.325 4.138 4.319 330,439 +0.14(+3.44%)
Sep 15, 2020 4.263 4.263 4.176 4.176 236,928 -0.04(-1.04%)
Sep 14, 2020 4.188 4.257 4.151 4.219 364,672 +0.07(+1.81%)
Sep 11, 2020 4.182 4.238 4.076 4.144 578,211 +0.01(+0.30%)
Sep 10, 2020 4.057 4.198 4.057 4.132 461,066 +0.11(+2.64%)
Sep 09, 2020 4.120 4.126 4.013 4.026 476,807 -0.04(-1.07%)
Sep 08, 2020 4.101 4.201 4.057 4.070 609,045 -0.10(-2.40%)
Sep 04, 2020 4.063 4.194 4.026 4.169 600,000 +0.14(+3.57%)
Sep 03, 2020 4.120 4.194 3.957 4.026 646,936 -0.10(-2.35%)
Sep 02, 2020 4.076 4.176 3.876 4.123 1,132,476 -0.14(-3.22%)
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.