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

Corecivic Inc (NY: CXW )

16.05 +0.45 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Sep 30, 2022 8.840 8.960 8.720 8.840 1,177,475 +0.02(+0.23%)
Sep 29, 2022 9.000 9.030 8.695 8.820 569,947 -0.29(-3.18%)
Sep 28, 2022 8.940 9.180 8.850 9.110 702,441 +0.22(+2.47%)
Sep 27, 2022 9.040 9.200 8.860 8.890 839,416 -0.04(-0.45%)
Sep 26, 2022 9.110 9.220 8.885 8.930 988,665 -0.26(-2.83%)
Sep 23, 2022 9.280 9.280 8.980 9.190 1,140,168 -0.29(-3.06%)
Sep 22, 2022 9.490 9.580 9.360 9.480 675,944 -0.05(-0.52%)
Sep 21, 2022 9.560 9.640 9.420 9.530 623,150 +0.09(+0.95%)
Sep 20, 2022 9.610 9.610 9.290 9.440 948,412 -0.26(-2.68%)
Sep 19, 2022 9.600 9.740 9.560 9.700 514,326 -0.04(-0.41%)
Sep 16, 2022 9.620 9.860 9.540 9.740 3,466,301 +0.16(+1.67%)
Sep 15, 2022 9.600 9.870 9.530 9.580 925,150 -0.08(-0.83%)
Sep 14, 2022 9.560 9.665 9.330 9.660 894,912 +0.10(+1.05%)
Sep 13, 2022 9.620 9.850 9.430 9.560 903,253 -0.31(-3.14%)
Sep 12, 2022 9.690 9.900 9.690 9.870 595,127 +0.20(+2.07%)
Sep 09, 2022 9.430 9.755 9.420 9.670 652,313 +0.29(+3.09%)
Sep 08, 2022 9.530 9.610 9.260 9.380 670,639 -0.21(-2.19%)
Sep 07, 2022 9.300 9.645 9.290 9.590 690,813 +0.23(+2.46%)
Sep 06, 2022 9.610 9.650 9.210 9.360 1,179,585 -0.18(-1.89%)
Sep 02, 2022 9.790 9.840 9.470 9.540 629,685 -0.06(-0.63%)
Sep 01, 2022 9.500 9.610 9.384 9.600 619,122 +0.07(+0.73%)
Aug 31, 2022 9.580 9.660 9.510 9.530 1,072,815 -0.13(-1.35%)
Aug 30, 2022 10.10 10.10 9.645 9.660 663,982 -0.40(-3.98%)
Aug 29, 2022 9.690 10.12 9.660 10.06 910,208 +0.29(+2.97%)
Aug 26, 2022 9.820 9.850 9.650 9.770 2,087,298 -0.01(-0.10%)
Aug 25, 2022 9.700 9.845 9.610 9.780 736,081 +0.15(+1.56%)
Aug 24, 2022 9.750 9.790 9.630 9.630 905,034 -0.16(-1.63%)
Aug 23, 2022 9.740 9.880 9.690 9.790 1,753,085 +0.04(+0.41%)
Aug 22, 2022 9.660 9.920 9.600 9.750 1,925,659 -0.04(-0.41%)
Aug 19, 2022 9.900 9.900 9.650 9.790 787,446 -0.19(-1.90%)
Aug 18, 2022 10.20 10.20 9.940 9.980 1,032,092 -0.10(-0.99%)
Aug 17, 2022 10.03 10.11 9.900 10.08 1,980,843 -0.03(-0.30%)
Aug 16, 2022 10.30 10.35 10.04 10.11 2,159,069 -0.19(-1.84%)
Aug 15, 2022 10.05 10.44 9.870 10.30 2,096,858 +0.23(+2.28%)
Aug 12, 2022 9.990 10.15 9.980 10.07 2,701,447 +0.20(+2.03%)
Aug 11, 2022 9.670 9.930 9.640 9.870 1,470,122 +0.27(+2.81%)
Aug 10, 2022 9.620 9.760 9.530 9.600 1,539,232 +0.10(+1.05%)
Aug 09, 2022 9.660 9.660 9.420 9.500 1,284,182 -0.12(-1.25%)
Aug 08, 2022 9.640 9.750 9.540 9.620 1,290,040 +0.04(+0.42%)
Aug 05, 2022 9.700 9.790 9.510 9.580 1,532,197 -0.24(-2.44%)
Aug 04, 2022 10.34 10.44 9.765 9.820 1,476,233 -0.56(-5.39%)
Aug 03, 2022 10.72 10.72 10.11 10.38 2,877,287 -0.52(-4.77%)
Aug 02, 2022 10.78 11.03 10.71 10.90 1,907,978 +0.27(+2.54%)
Aug 01, 2022 10.62 10.84 10.57 10.63 847,260 -0.14(-1.30%)
Jul 29, 2022 10.99 10.99 10.56 10.77 723,178 -0.25(-2.27%)
Jul 28, 2022 11.28 11.33 10.98 11.02 1,337,945 -0.19(-1.69%)
Jul 27, 2022 11.11 11.32 10.99 11.21 876,048 +0.09(+0.81%)
Jul 26, 2022 10.98 11.20 10.97 11.12 1,109,098 +0.14(+1.28%)
Jul 25, 2022 11.06 11.16 10.96 10.98 1,050,546 -0.02(-0.18%)
Jul 22, 2022 11.13 11.17 10.92 11.00 447,736 -0.07(-0.63%)
Jul 21, 2022 11.34 11.39 10.94 11.07 532,932 -0.49(-4.24%)
Jul 20, 2022 11.29 11.58 11.21 11.56 911,894 +0.27(+2.39%)
Jul 19, 2022 11.20 11.56 11.05 11.29 1,034,398 +0.31(+2.82%)
Jul 18, 2022 11.05 11.15 10.93 10.98 471,664 -0.01(-0.09%)
Jul 15, 2022 10.93 11.20 10.77 10.99 563,746 +0.26(+2.42%)
Jul 14, 2022 10.65 10.83 10.63 10.73 366,467 -0.19(-1.74%)
Jul 13, 2022 10.95 10.98 10.68 10.92 453,398 -0.19(-1.71%)
Jul 12, 2022 11.14 11.36 11.01 11.11 538,449 -0.10(-0.89%)
Jul 11, 2022 11.07 11.30 11.01 11.21 518,180 +0.16(+1.45%)
Jul 08, 2022 10.79 11.19 10.79 11.05 416,857 +0.28(+2.60%)
Jul 07, 2022 10.92 10.98 10.74 10.77 572,478 +0.01(+0.09%)
Jul 06, 2022 11.11 11.17 10.34 10.76 958,894 -0.38(-3.41%)
Jul 05, 2022 10.88 11.19 10.67 11.14 961,349 +0.00(+0.00%)
Jul 01, 2022 11.10 11.28 10.99 11.14 612,001 +0.03(+0.27%)
Jun 30, 2022 10.98 11.19 10.94 11.11 967,516 -0.17(-1.51%)
Jun 29, 2022 11.36 11.36 10.92 11.28 852,519 -0.12(-1.05%)
Jun 28, 2022 11.77 11.89 11.35 11.40 664,230 -0.23(-1.98%)
Jun 27, 2022 11.67 11.95 11.61 11.63 560,132 -0.04(-0.34%)
Jun 24, 2022 11.22 11.75 11.22 11.67 894,752 +0.58(+5.23%)
Jun 23, 2022 11.00 11.11 10.79 11.09 575,876 +0.09(+0.82%)
Jun 22, 2022 10.98 11.20 10.81 11.00 858,781 -0.10(-0.90%)
Jun 21, 2022 11.00 11.39 10.88 11.10 743,557 +0.24(+2.21%)
Jun 17, 2022 10.78 10.95 10.35 10.86 2,444,122 +0.11(+1.02%)
Jun 16, 2022 11.25 11.33 10.67 10.75 2,109,353 -0.79(-6.85%)
Jun 15, 2022 11.59 11.76 11.37 11.54 599,035 +0.03(+0.26%)
Jun 14, 2022 11.64 11.70 11.30 11.51 666,401 -0.14(-1.20%)
Jun 13, 2022 11.93 11.99 11.42 11.65 1,142,029 -0.60(-4.90%)
Jun 10, 2022 12.13 12.33 12.05 12.25 637,692 -0.13(-1.05%)
Jun 09, 2022 12.75 12.76 12.34 12.38 825,064 -0.44(-3.43%)
Jun 08, 2022 12.92 13.05 12.65 12.82 844,772 -0.24(-1.84%)
Jun 07, 2022 12.81 13.14 12.76 13.06 867,580 +0.25(+1.95%)
Jun 06, 2022 12.56 12.84 12.35 12.81 1,471,963 +0.38(+3.06%)
Jun 03, 2022 12.57 12.58 12.36 12.43 949,678 -0.25(-1.97%)
Jun 02, 2022 12.75 12.87 12.52 12.68 794,527 +0.07(+0.56%)
Jun 01, 2022 12.90 12.98 12.54 12.61 1,174,006 -0.26(-2.02%)
May 31, 2022 12.92 13.10 12.83 12.87 1,288,754 -0.13(-1.00%)
May 27, 2022 13.05 13.14 12.87 13.00 933,907 -0.03(-0.23%)
May 26, 2022 13.36 13.51 12.98 13.03 735,762 -0.23(-1.73%)
May 25, 2022 12.93 13.36 12.91 13.26 1,154,852 +0.35(+2.71%)
May 24, 2022 12.34 13.02 12.22 12.91 975,660 +0.49(+3.95%)
May 23, 2022 12.32 12.64 12.12 12.42 1,074,841 +0.26(+2.14%)
May 20, 2022 12.21 12.55 11.81 12.16 1,484,848 +0.06(+0.50%)
May 19, 2022 11.33 12.36 11.26 12.10 1,343,487 +0.53(+4.58%)
May 18, 2022 11.64 12.22 11.46 11.57 1,012,809 -0.25(-2.12%)
May 17, 2022 11.44 11.82 11.29 11.82 888,757 +0.49(+4.32%)
May 16, 2022 11.11 11.64 10.98 11.33 1,162,144 +0.66(+6.19%)
May 13, 2022 10.63 10.86 10.40 10.67 1,264,110 +0.26(+2.50%)
May 12, 2022 10.36 10.54 10.01 10.41 1,613,954 +0.05(+0.48%)
May 11, 2022 10.79 10.91 10.28 10.36 1,068,487 -0.43(-3.99%)
May 10, 2022 11.62 11.89 10.55 10.79 1,434,518 -0.83(-7.14%)
May 09, 2022 11.89 12.13 11.55 11.62 964,259 -0.53(-4.36%)
May 06, 2022 11.80 12.47 11.57 12.15 1,103,794 +0.16(+1.33%)
May 05, 2022 11.00 12.34 10.40 11.99 3,337,572 -1.74(-12.67%)
May 04, 2022 13.27 13.80 13.10 13.73 800,547 +0.51(+3.86%)
May 03, 2022 12.99 13.26 12.74 13.22 580,284 +0.30(+2.32%)
May 02, 2022 12.44 12.93 12.22 12.92 1,086,652 +0.49(+3.94%)
Apr 29, 2022 12.81 12.96 12.38 12.43 606,810 -0.57(-4.38%)
Apr 28, 2022 12.88 13.08 12.62 13.00 478,201 +0.24(+1.88%)
Apr 27, 2022 12.47 12.87 12.40 12.76 553,398 +0.27(+2.16%)
Apr 26, 2022 12.81 12.93 12.45 12.49 1,010,582 -0.44(-3.40%)
Apr 25, 2022 12.92 13.01 12.40 12.93 1,077,306 -0.11(-0.84%)
Apr 22, 2022 13.34 13.58 13.00 13.04 774,416 -0.37(-2.76%)
Apr 21, 2022 13.87 13.98 13.32 13.41 905,386 -0.40(-2.90%)
Apr 20, 2022 13.79 14.24 13.63 13.81 1,838,585 +0.02(+0.15%)
Apr 19, 2022 13.19 14.01 13.00 13.79 1,481,609 +0.65(+4.95%)
Apr 18, 2022 13.38 13.77 13.05 13.14 1,501,192 -0.31(-2.30%)
Apr 14, 2022 12.20 13.74 12.05 13.45 4,925,563 +1.75(+14.96%)
Apr 13, 2022 11.53 11.76 11.43 11.70 1,198,815 +0.23(+2.01%)
Apr 12, 2022 11.18 11.50 10.98 11.47 615,084 +0.38(+3.43%)
Apr 11, 2022 11.22 11.30 10.96 11.09 905,357 -0.08(-0.72%)
Apr 08, 2022 11.19 11.38 11.11 11.17 511,178 -0.04(-0.36%)
Apr 07, 2022 11.45 11.45 11.12 11.21 612,690 -0.20(-1.75%)
Apr 06, 2022 11.30 11.56 11.00 11.41 691,083 +0.06(+0.53%)
Apr 05, 2022 11.68 11.86 11.30 11.35 1,443,399 -0.30(-2.58%)
Apr 04, 2022 11.45 11.67 11.09 11.65 755,262 +0.16(+1.39%)
Apr 01, 2022 11.10 11.51 10.94 11.49 1,182,467 +0.32(+2.86%)
Mar 31, 2022 10.08 11.49 10.08 11.17 2,845,536 +1.04(+10.27%)
Mar 30, 2022 10.23 10.27 9.980 10.13 588,172 -0.07(-0.69%)
Mar 29, 2022 10.09 10.29 10.00 10.20 649,144 +0.22(+2.20%)
Mar 28, 2022 10.13 10.29 9.800 9.980 575,435 -0.12(-1.19%)
Mar 25, 2022 9.780 10.10 9.780 10.10 490,806 +0.32(+3.27%)
Mar 24, 2022 9.750 9.810 9.640 9.780 296,522 +0.03(+0.31%)
Mar 23, 2022 9.620 9.810 9.600 9.750 881,347 +0.05(+0.52%)
Mar 22, 2022 9.750 9.880 9.635 9.700 553,666 -0.05(-0.51%)
Mar 21, 2022 9.460 9.750 9.380 9.750 432,451 +0.28(+2.96%)
Mar 18, 2022 9.470 9.520 9.210 9.470 1,674,663 +0.09(+0.96%)
Mar 17, 2022 9.370 9.425 9.270 9.380 747,060 -0.02(-0.21%)
Mar 16, 2022 9.450 9.525 9.185 9.400 632,544 -0.03(-0.32%)
Mar 15, 2022 8.940 9.480 8.820 9.430 995,365 +0.58(+6.55%)
Mar 14, 2022 8.930 9.015 8.700 8.850 491,078 +0.00(+0.00%)
Mar 11, 2022 8.930 9.118 8.805 8.850 761,483 -0.06(-0.67%)
Mar 10, 2022 8.710 8.990 8.630 8.910 531,322 -0.02(-0.22%)
Mar 09, 2022 8.630 8.970 8.500 8.930 851,991 +0.53(+6.31%)
Mar 08, 2022 8.660 8.760 8.390 8.400 717,869 -0.19(-2.21%)
Mar 07, 2022 8.750 8.840 8.575 8.590 699,564 -0.14(-1.60%)
Mar 04, 2022 8.700 8.770 8.530 8.730 611,174 -0.08(-0.91%)
Mar 03, 2022 8.690 8.845 8.630 8.810 596,515 +0.10(+1.15%)
Mar 02, 2022 8.780 8.940 8.660 8.710 1,138,717 -0.03(-0.34%)
Mar 01, 2022 9.060 9.150 8.665 8.740 638,068 -0.37(-4.06%)
Feb 28, 2022 9.050 9.150 8.835 9.110 745,305 -0.05(-0.55%)
Feb 25, 2022 9.090 9.340 9.110 9.160 710,183 +0.16(+1.78%)
Feb 24, 2022 8.900 9.090 8.770 9.000 2,276,071 -0.06(-0.66%)
Feb 23, 2022 9.230 9.380 9.010 9.060 792,330 -0.18(-1.95%)
Feb 22, 2022 9.800 9.800 9.210 9.240 707,944 -0.63(-6.38%)
Feb 18, 2022 9.870 0 +0.03(+0.30%)
Feb 17, 2022 9.800 9.900 9.660 9.840 352,857 +0.00(+0.00%)
Feb 16, 2022 9.790 9.870 9.685 9.840 417,165 +0.06(+0.61%)
Feb 15, 2022 9.920 10.01 9.750 9.780 509,788 +0.04(+0.41%)
Feb 14, 2022 9.735 10.04 9.730 9.740 777,272 +0.02(+0.21%)
Feb 11, 2022 9.780 9.780 9.270 9.720 974,997 +0.03(+0.31%)
Feb 10, 2022 9.590 10.22 9.140 9.690 1,138,146 -0.37(-3.68%)
Feb 09, 2022 9.600 10.06 9.530 10.06 686,720 +0.46(+4.79%)
Feb 08, 2022 9.900 10.05 9.570 9.600 733,006 -0.27(-2.74%)
Feb 07, 2022 9.760 9.930 9.535 9.870 1,470,705 +0.14(+1.44%)
Feb 04, 2022 9.870 9.910 9.490 9.730 628,880 -0.21(-2.11%)
Feb 03, 2022 10.21 9.870 9.940 724,327 -0.34(-3.31%)
Feb 02, 2022 10.22 10.30 10.05 10.28 616,621 -0.01(-0.10%)
Feb 01, 2022 10.07 10.33 10.03 10.29 571,007 +0.18(+1.78%)
Jan 31, 2022 9.820 10.19 10.11 901,800 +0.14(+1.40%)
Jan 28, 2022 10.20 10.20 9.580 9.970 768,356 -0.23(-2.25%)
Jan 27, 2022 10.57 10.71 10.12 10.20 725,080 -0.39(-3.68%)
Jan 26, 2022 10.58 10.86 10.53 10.59 840,601 +0.02(+0.19%)
Jan 25, 2022 10.04 10.58 9.990 10.57 1,008,151 +0.40(+3.93%)
Jan 24, 2022 9.830 10.18 9.645 10.17 1,273,867 +0.18(+1.80%)
Jan 21, 2022 10.11 10.35 9.940 9.990 975,750 -0.12(-1.19%)
Jan 20, 2022 10.52 10.61 10.11 10.11 513,051 -0.40(-3.81%)
Jan 19, 2022 10.67 10.80 10.49 10.51 648,330 -0.20(-1.87%)
Jan 18, 2022 10.88 11.07 10.70 10.71 542,051 -0.24(-2.19%)
Jan 14, 2022 10.95 0 +0.15(+1.39%)
Jan 13, 2022 10.70 10.93 10.63 10.80 596,335 +0.08(+0.75%)
Jan 12, 2022 10.69 10.80 10.56 10.72 663,603 +0.03(+0.28%)
Jan 11, 2022 10.24 10.76 10.14 10.69 739,099 +0.45(+4.39%)
Jan 10, 2022 10.40 10.41 10.11 10.24 524,031 -0.13(-1.25%)
Jan 07, 2022 9.930 10.42 9.920 10.37 523,584 +0.39(+3.91%)
Jan 06, 2022 9.990 10.20 9.915 9.980 841,573 -0.07(-0.70%)
Jan 05, 2022 10.17 10.30 9.990 10.05 1,062,427 -0.12(-1.18%)
Jan 04, 2022 10.06 10.26 10.06 10.17 463,560 +0.04(+0.39%)
Jan 03, 2022 10.00 10.41 9.860 10.13 432,895 +0.16(+1.60%)
Dec 31, 2021 9.980 10.11 9.810 9.970 578,406 -0.02(-0.20%)
Dec 30, 2021 10.19 10.27 9.960 9.990 504,810 -0.20(-1.96%)
Dec 29, 2021 10.30 10.44 10.13 10.19 434,894 -0.09(-0.88%)
Dec 28, 2021 10.07 10.43 10.05 10.28 715,073 +0.02(+0.19%)
Dec 27, 2021 10.24 10.37 10.11 10.26 624,546 -0.03(-0.29%)
Dec 23, 2021 10.38 10.44 10.18 10.29 443,500 +0.00(+0.00%)
Dec 22, 2021 10.13 10.46 10.02 10.29 569,124 +0.05(+0.49%)
Dec 21, 2021 9.840 10.28 9.830 10.24 563,521 +0.47(+4.81%)
Dec 20, 2021 9.660 9.850 9.420 9.770 1,093,900 -0.08(-0.81%)
Dec 17, 2021 9.490 10.06 9.310 9.850 3,225,333 +0.32(+3.36%)
Dec 16, 2021 9.780 9.885 9.430 9.530 883,400 -0.28(-2.85%)
Dec 15, 2021 9.680 9.840 9.575 9.810 1,201,167 +0.12(+1.24%)
Dec 14, 2021 9.260 9.720 9.191 9.690 874,783 +0.37(+3.97%)
Dec 13, 2021 9.560 9.690 9.310 9.320 653,520 -0.32(-3.32%)
Dec 10, 2021 9.800 9.870 9.590 9.640 471,002 -0.16(-1.63%)
Dec 09, 2021 9.940 10.10 9.790 9.800 584,368 -0.23(-2.29%)
Dec 08, 2021 10.38 10.49 10.02 10.03 493,632 -0.34(-3.28%)
Dec 07, 2021 10.59 10.78 10.34 10.37 918,772 -0.06(-0.58%)
Dec 06, 2021 10.42 10.69 10.27 10.43 715,620 +0.18(+1.76%)
Dec 03, 2021 10.35 10.45 10.05 10.25 585,704 -0.08(-0.77%)
Dec 02, 2021 10.44 10.53 10.12 10.33 1,016,788 -0.08(-0.77%)
Dec 01, 2021 11.03 11.23 10.40 10.41 644,003 -0.36(-3.34%)
Nov 30, 2021 11.00 11.08 10.73 10.77 1,151,804 -0.30(-2.71%)
Nov 29, 2021 11.51 11.51 11.00 11.07 613,807 -0.23(-2.04%)
Nov 26, 2021 11.49 11.49 11.04 11.30 516,847 -0.58(-4.88%)
Nov 24, 2021 11.84 11.95 11.66 11.88 342,940 +0.00(+0.00%)
Nov 23, 2021 11.90 11.98 11.79 11.88 518,825 +0.04(+0.34%)
Nov 22, 2021 11.55 11.98 11.36 11.84 774,298 +0.25(+2.16%)
Nov 19, 2021 11.20 11.65 11.18 11.59 894,505 +0.27(+2.39%)
Nov 18, 2021 11.61 11.31 11.13 11.32 959,269 -0.26(-2.25%)
Nov 17, 2021 11.63 11.63 11.29 11.58 764,093 -0.05(-0.43%)
Nov 16, 2021 11.35 11.63 11.23 11.63 901,575 +0.18(+1.57%)
Nov 15, 2021 11.46 11.86 11.40 11.45 1,040,699 +0.06(+0.53%)
Nov 12, 2021 10.98 11.39 10.86 11.39 1,326,268 +0.52(+4.78%)
Nov 11, 2021 10.62 10.90 10.55 10.87 966,919 +0.27(+2.55%)
Nov 10, 2021 9.880 10.61 10.60 1,167,354 +0.81(+8.27%)
Nov 09, 2021 9.640 10.16 9.620 9.790 655,211 +0.15(+1.56%)
Nov 08, 2021 9.570 9.700 9.510 9.640 631,976 +0.07(+0.73%)
Nov 05, 2021 9.300 9.600 9.160 9.570 860,560 +0.46(+5.05%)
Nov 04, 2021 9.360 9.440 9.100 9.110 484,385 -0.19(-2.04%)
Nov 03, 2021 8.910 9.330 8.840 9.300 624,665 +0.38(+4.26%)
Nov 02, 2021 8.730 8.960 8.490 8.920 775,533 +0.10(+1.13%)
Nov 01, 2021 8.600 8.840 8.590 8.820 549,662 +0.21(+2.44%)
Oct 29, 2021 8.590 8.620 8.377 8.610 648,034 +0.05(+0.58%)
Oct 28, 2021 8.370 8.570 8.270 8.560 636,796 +0.20(+2.39%)
Oct 27, 2021 8.420 8.585 8.226 8.360 730,750 -0.11(-1.30%)
Oct 26, 2021 8.960 8.430 8.470 824,635 -0.53(-5.89%)
Oct 25, 2021 9.020 9.230 8.811 9.000 848,640 +0.00(+0.00%)
Oct 22, 2021 9.220 9.220 8.935 9.000 479,821 -0.16(-1.75%)
Oct 21, 2021 9.170 9.240 8.965 9.160 476,785 -0.07(-0.76%)
Oct 20, 2021 9.140 9.370 9.060 9.230 386,169 +0.08(+0.87%)
Oct 19, 2021 9.170 9.265 9.060 9.150 288,943 -0.08(-0.87%)
Oct 18, 2021 9.330 9.370 9.135 9.230 376,336 -0.18(-1.91%)
Oct 15, 2021 9.720 9.830 9.410 9.410 508,172 -0.08(-0.84%)
Oct 14, 2021 9.550 9.610 9.440 9.490 387,182 +0.00(+0.00%)
Oct 13, 2021 9.480 9.490 9.200 9.490 290,762 +0.01(+0.11%)
Oct 12, 2021 9.470 9.570 9.320 9.480 916,522 -0.03(-0.32%)
Oct 11, 2021 9.400 9.820 9.400 9.510 718,920 +0.11(+1.17%)
Oct 08, 2021 8.890 9.410 8.890 9.400 1,087,281 +0.43(+4.79%)
Oct 07, 2021 8.910 9.080 8.880 8.970 512,025 +0.10(+1.13%)
Oct 06, 2021 8.840 8.880 8.660 8.870 422,497 -0.07(-0.78%)
Oct 05, 2021 8.780 8.960 8.710 8.940 522,506 +0.12(+1.36%)
Oct 04, 2021 8.920 8.930 8.720 8.820 480,562 -0.06(-0.68%)
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.