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

Rogers Commodity ETN Elements (NY: RJI )

8.105 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 21, 2022 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 (%)
Apr 28, 2017 4.970 4.990 4.950 4.970 245,361 +0.00(+0.00%)
Apr 27, 2017 4.940 4.970 4.920 4.970 147,022 -0.01(-0.20%)
Apr 26, 2017 4.960 5.010 4.960 4.980 83,573 -0.02(-0.40%)
Apr 25, 2017 4.940 5.000 4.940 5.000 179,104 +0.03(+0.60%)
Apr 24, 2017 4.970 4.980 4.950 4.970 81,867 -0.01(-0.20%)
Apr 21, 2017 5.020 5.030 4.960 4.980 205,212 -0.05(-0.99%)
Apr 20, 2017 5.070 5.070 5.020 5.030 113,793 -0.01(-0.20%)
Apr 19, 2017 5.120 5.140 5.030 5.040 123,360 -0.07(-1.37%)
Apr 18, 2017 5.120 5.140 5.090 5.110 1,050,964 -0.03(-0.58%)
Apr 17, 2017 5.170 5.180 5.140 5.140 210,852 -0.06(-1.15%)
Apr 13, 2017 5.170 5.200 5.150 5.200 162,753 +0.06(+1.17%)
Apr 12, 2017 5.130 5.180 5.130 5.140 68,675 -0.01(-0.19%)
Apr 11, 2017 5.140 5.170 5.130 5.150 97,546 -0.01(-0.19%)
Apr 10, 2017 5.130 5.160 5.130 5.160 284,770 +0.03(+0.58%)
Apr 07, 2017 5.120 5.140 5.120 5.130 65,746 +0.01(+0.20%)
Apr 06, 2017 5.120 5.140 5.120 5.120 58,966 +0.00(+0.00%)
Apr 05, 2017 5.142 5.142 5.100 5.120 127,016 +0.01(+0.20%)
Apr 04, 2017 5.090 5.110 5.080 5.110 200,871 +0.05(+0.99%)
Apr 03, 2017 5.110 5.110 5.050 5.060 595,066 -0.02(-0.39%)
Mar 31, 2017 5.090 5.100 5.060 5.080 383,107 -0.01(-0.20%)
Mar 30, 2017 5.090 5.100 5.069 5.090 36,330 +0.01(+0.20%)
Mar 29, 2017 5.040 5.080 5.040 5.080 48,725 +0.04(+0.79%)
Mar 28, 2017 5.010 5.053 5.010 5.040 102,975 +0.04(+0.80%)
Mar 27, 2017 5.000 5.010 4.950 5.000 76,768 -0.03(-0.60%)
Mar 24, 2017 5.000 5.030 5.000 5.030 103,115 +0.02(+0.40%)
Mar 23, 2017 5.030 5.030 5.010 5.010 68,323 -0.03(-0.60%)
Mar 22, 2017 5.000 5.044 4.990 5.040 167,461 +0.02(+0.40%)
Mar 21, 2017 5.050 5.080 5.020 5.020 1,573,507 -0.04(-0.79%)
Mar 20, 2017 5.060 5.074 5.050 5.060 105,168 +0.01(+0.20%)
Mar 17, 2017 5.020 5.070 5.020 5.050 56,103 +0.01(+0.20%)
Mar 16, 2017 5.070 5.070 5.040 5.040 898,786 +0.00(+0.00%)
Mar 15, 2017 5.020 5.050 5.011 5.040 99,523 +0.05(+1.00%)
Mar 14, 2017 4.980 5.000 4.960 4.990 188,048 -0.03(-0.60%)
Mar 13, 2017 5.010 5.030 5.010 5.020 234,624 +0.01(+0.20%)
Mar 10, 2017 5.100 5.100 5.000 5.010 236,693 -0.04(-0.79%)
Mar 09, 2017 5.060 5.074 5.010 5.050 202,864 -0.05(-0.98%)
Mar 08, 2017 5.190 5.190 5.080 5.100 105,745 -0.08(-1.54%)
Mar 07, 2017 5.240 5.240 5.180 5.180 162,170 -0.05(-0.92%)
Mar 06, 2017 5.260 5.260 5.220 5.228 76,735 -0.01(-0.23%)
Mar 03, 2017 5.200 5.240 5.200 5.240 263,411 +0.05(+0.96%)
Mar 02, 2017 5.230 5.240 5.190 5.190 212,009 -0.10(-1.89%)
Mar 01, 2017 5.290 5.300 5.260 5.290 298,812 +0.04(+0.76%)
Feb 28, 2017 5.230 5.260 5.221 5.250 223,004 +0.02(+0.38%)
Feb 27, 2017 5.250 5.250 5.210 5.230 243,275 +0.00(+0.00%)
Feb 24, 2017 5.200 5.252 5.200 5.230 154,421 +0.00(+0.00%)
Feb 23, 2017 5.320 5.320 5.200 5.230 305,291 +0.00(+0.00%)
Feb 22, 2017 5.250 5.250 5.230 5.230 295,575 -0.02(-0.38%)
Feb 21, 2017 5.130 5.283 5.120 5.250 272,429 -0.01(-0.19%)
Feb 17, 2017 5.260 5.260 5.260 0 -0.02(-0.38%)
Feb 16, 2017 5.300 5.330 5.270 5.280 86,680 -0.02(-0.38%)
Feb 15, 2017 5.290 5.320 5.290 5.300 186,718 -0.01(-0.19%)
Feb 14, 2017 5.310 5.320 5.280 5.310 55,275 +0.02(+0.38%)
Feb 13, 2017 5.290 5.320 5.290 5.290 90,785 -0.04(-0.75%)
Feb 10, 2017 5.260 5.350 5.260 5.330 234,761 +0.06(+1.14%)
Feb 09, 2017 5.250 5.290 5.250 5.270 120,135 +0.01(+0.19%)
Feb 08, 2017 5.230 5.280 5.200 5.260 282,699 +0.04(+0.77%)
Feb 07, 2017 5.240 5.250 5.220 5.220 172,354 -0.03(-0.57%)
Feb 06, 2017 5.190 5.330 5.180 5.250 330,967 -0.02(-0.38%)
Feb 03, 2017 5.260 5.290 5.260 5.270 185,809 -0.01(-0.19%)
Feb 02, 2017 5.300 5.310 5.258 5.280 122,726 -0.01(-0.19%)
Feb 01, 2017 5.240 5.300 5.240 5.290 321,117 +0.06(+1.15%)
Jan 31, 2017 5.230 5.260 5.220 5.230 211,909 +0.03(+0.58%)
Jan 30, 2017 5.240 5.240 5.200 5.200 155,905 -0.05(-0.95%)
Jan 27, 2017 5.200 5.260 5.120 5.250 128,810 -0.01(-0.19%)
Jan 26, 2017 5.270 5.300 5.260 5.260 154,696 +0.01(+0.19%)
Jan 25, 2017 5.250 5.280 5.230 5.250 129,028 -0.03(-0.57%)
Jan 24, 2017 5.300 5.300 5.260 5.280 120,312 +0.00(+0.00%)
Jan 23, 2017 5.250 5.280 5.240 5.280 119,897 +0.03(+0.57%)
Jan 20, 2017 5.259 5.280 5.250 5.250 84,403 +0.02(+0.38%)
Jan 19, 2017 5.220 5.260 5.220 5.230 148,746 -0.01(-0.19%)
Jan 18, 2017 5.310 5.310 5.230 5.240 152,766 -0.05(-0.95%)
Jan 17, 2017 5.300 5.324 5.270 5.290 129,110 +0.03(+0.49%)
Jan 13, 2017 5.264 5.264 5.264 0 +0.00(+0.08%)
Jan 12, 2017 5.200 5.280 5.200 5.260 94,071 +0.06(+1.11%)
Jan 11, 2017 5.170 5.220 5.162 5.202 146,163 +0.02(+0.43%)
Jan 10, 2017 5.180 5.210 5.150 5.180 307,205 +0.02(+0.39%)
Jan 09, 2017 5.210 5.210 5.160 5.160 135,635 -0.06(-1.15%)
Jan 06, 2017 5.220 5.250 5.200 5.220 293,958 -0.02(-0.38%)
Jan 05, 2017 5.230 5.260 5.215 5.240 148,280 +0.04(+0.67%)
Jan 04, 2017 5.170 5.202 5.146 5.205 158,778 +0.05(+1.07%)
Jan 03, 2017 5.240 5.240 5.120 5.150 561,570 -0.04(-0.77%)
Dec 30, 2016 5.190 5.190 5.190 0 +0.00(+0.00%)
Dec 29, 2016 5.210 5.210 5.180 5.190 188,180 -0.01(-0.19%)
Dec 28, 2016 5.180 5.210 5.180 5.200 557,816 +0.01(+0.19%)
Dec 27, 2016 5.150 5.200 5.150 5.190 565,321 +0.08(+1.57%)
Dec 23, 2016 5.110 5.110 5.110 0 +0.00(+0.00%)
Dec 22, 2016 5.131 5.150 5.110 5.110 698,532 -0.01(-0.20%)
Dec 21, 2016 5.170 5.170 5.120 5.120 86,306 -0.02(-0.39%)
Dec 20, 2016 5.140 5.160 5.120 5.140 334,143 +0.01(+0.19%)
Dec 19, 2016 5.170 5.170 5.130 5.130 203,761 -0.03(-0.58%)
Dec 16, 2016 5.140 5.180 5.140 5.160 232,301 +0.02(+0.39%)
Dec 15, 2016 5.150 5.170 5.120 5.140 141,380 -0.03(-0.58%)
Dec 14, 2016 5.230 5.255 5.170 5.170 132,783 -0.06(-1.15%)
Dec 13, 2016 5.236 5.260 5.210 5.230 111,286 +0.00(+0.00%)
Dec 12, 2016 5.250 5.270 5.210 5.230 229,152 +0.05(+0.97%)
Dec 09, 2016 5.200 5.209 5.170 5.180 158,070 +0.01(+0.19%)
Dec 08, 2016 5.140 5.170 5.130 5.170 366,281 +0.01(+0.19%)
Dec 07, 2016 5.180 5.190 5.140 5.160 158,650 -0.01(-0.19%)
Dec 06, 2016 5.170 5.200 5.170 5.170 124,689 -0.03(-0.58%)
Dec 05, 2016 5.200 5.230 5.185 5.200 189,687 +0.04(+0.68%)
Dec 02, 2016 5.150 5.170 5.130 5.165 382,195 +0.03(+0.49%)
Dec 01, 2016 5.120 5.160 5.110 5.140 1,030,862 +0.09(+1.78%)
Nov 30, 2016 5.190 5.190 5.030 5.050 325,571 +0.13(+2.64%)
Nov 29, 2016 4.930 4.960 4.920 4.920 99,075 -0.10(-1.99%)
Nov 28, 2016 5.030 5.063 5.020 5.020 71,131 +0.03(+0.60%)
Nov 25, 2016 5.000 5.018 4.980 4.990 57,428 -0.05(-0.99%)
Nov 23, 2016 5.040 5.040 5.040 0 +0.03(+0.60%)
Nov 22, 2016 5.010 5.030 4.990 5.010 100,105 +0.00(+0.00%)
Nov 21, 2016 4.960 5.020 4.950 5.010 163,226 +0.13(+2.66%)
Nov 18, 2016 4.880 4.900 4.850 4.880 358,485 +0.03(+0.62%)
Nov 17, 2016 4.900 4.930 4.850 4.850 119,037 -0.02(-0.41%)
Nov 16, 2016 4.880 4.902 4.860 4.870 436,745 -0.01(-0.20%)
Nov 15, 2016 4.850 4.900 4.850 4.880 165,359 +0.08(+1.67%)
Nov 14, 2016 4.790 4.810 4.760 4.800 156,256 -0.01(-0.21%)
Nov 11, 2016 4.890 4.890 4.800 4.810 433,861 -0.09(-1.84%)
Nov 10, 2016 4.910 4.920 4.880 4.900 176,287 -0.02(-0.41%)
Nov 09, 2016 4.860 4.950 4.860 4.920 146,361 +0.03(+0.61%)
Nov 08, 2016 4.870 4.930 4.870 4.890 104,732 -0.01(-0.20%)
Nov 07, 2016 4.890 4.910 4.870 4.900 95,803 +0.04(+0.82%)
Nov 04, 2016 4.856 4.890 4.856 4.860 75,946 -0.03(-0.61%)
Nov 03, 2016 4.910 4.930 4.880 4.890 115,938 -0.02(-0.41%)
Nov 02, 2016 4.940 4.940 4.900 4.910 93,446 -0.04(-0.81%)
Nov 01, 2016 4.980 5.009 4.944 4.950 1,136,961 -0.02(-0.40%)
Oct 31, 2016 5.020 5.028 4.970 4.970 111,059 -0.08(-1.58%)
Oct 28, 2016 5.070 5.090 5.040 5.050 245,904 -0.01(-0.20%)
Oct 27, 2016 5.050 5.080 5.050 5.060 86,101 +0.02(+0.40%)
Oct 26, 2016 5.020 5.070 5.020 5.040 38,895 -0.01(-0.20%)
Oct 25, 2016 5.070 5.070 5.040 5.050 342,629 -0.02(-0.39%)
Oct 24, 2016 5.000 5.080 5.000 5.070 55,622 +0.01(+0.20%)
Oct 21, 2016 5.050 5.090 5.050 5.060 70,853 +0.00(+0.00%)
Oct 20, 2016 5.080 5.100 5.056 5.060 109,623 -0.06(-1.17%)
Oct 19, 2016 5.080 5.150 5.080 5.120 169,703 +0.03(+0.59%)
Oct 18, 2016 5.100 5.110 5.080 5.090 187,333 +0.01(+0.20%)
Oct 17, 2016 5.080 5.090 5.056 5.080 87,231 -0.01(-0.20%)
Oct 14, 2016 5.080 5.100 5.070 5.090 67,999 +0.01(+0.20%)
Oct 13, 2016 5.030 5.090 5.020 5.080 202,201 +0.04(+0.79%)
Oct 12, 2016 5.060 5.070 5.040 5.040 67,501 -0.04(-0.79%)
Oct 11, 2016 5.090 5.120 5.060 5.080 148,494 -0.02(-0.39%)
Oct 10, 2016 5.090 5.130 5.080 5.100 103,134 +0.06(+1.19%)
Oct 07, 2016 5.060 5.080 5.030 5.040 111,311 -0.01(-0.20%)
Oct 06, 2016 5.060 5.070 5.040 5.050 79,349 +0.01(+0.20%)
Oct 05, 2016 5.040 5.060 4.978 5.040 151,330 +0.03(+0.60%)
Oct 04, 2016 5.030 5.050 5.010 5.010 318,620 -0.01(-0.20%)
Oct 03, 2016 5.010 5.050 4.970 5.020 3,074,385 +0.02(+0.40%)
Sep 30, 2016 5.010 5.020 4.990 5.000 83,267 +0.02(+0.40%)
Sep 29, 2016 4.980 5.014 4.970 4.980 143,232 +0.02(+0.40%)
Sep 28, 2016 4.890 4.990 4.750 4.960 82,045 +0.08(+1.64%)
Sep 27, 2016 4.900 4.900 4.860 4.880 73,866 -0.04(-0.81%)
Sep 26, 2016 4.920 4.960 4.920 4.920 66,142 +0.02(+0.41%)
Sep 23, 2016 4.950 4.980 4.890 4.900 81,327 -0.07(-1.41%)
Sep 22, 2016 4.990 5.000 4.960 4.970 313,774 +0.03(+0.61%)
Sep 21, 2016 4.910 4.950 4.910 4.940 82,702 +0.05(+1.02%)
Sep 20, 2016 4.840 4.900 4.840 4.890 630,594 +0.05(+1.03%)
Sep 19, 2016 4.880 4.890 4.840 4.840 714,678 -0.01(-0.21%)
Sep 16, 2016 4.800 4.850 4.790 4.850 102,636 +0.02(+0.41%)
Sep 15, 2016 4.820 4.860 4.800 4.830 102,633 +0.01(+0.21%)
Sep 14, 2016 4.830 4.840 4.810 4.820 194,633 -0.04(-0.82%)
Sep 13, 2016 4.880 4.900 4.840 4.860 91,541 -0.05(-1.02%)
Sep 12, 2016 4.890 4.930 4.880 4.910 112,930 +0.01(+0.20%)
Sep 09, 2016 4.960 4.960 4.900 4.900 1,301,962 -0.08(-1.61%)
Sep 08, 2016 4.930 5.000 4.920 4.980 160,281 +0.06(+1.24%)
Sep 07, 2016 4.890 4.920 4.870 4.919 401,747 +0.05(+1.01%)
Sep 06, 2016 4.830 4.890 4.830 4.870 265,198 +0.04(+0.83%)
Sep 02, 2016 4.840 4.830 4.830 4.830 150,700 +0.04(+0.84%)
Sep 01, 2016 4.811 4.825 4.770 4.790 2,728,542 -0.03(-0.62%)
Aug 31, 2016 4.877 4.890 4.810 4.820 132,827 -0.07(-1.43%)
Aug 30, 2016 4.950 4.969 4.890 4.890 162,058 -0.07(-1.41%)
Aug 29, 2016 4.960 4.960 4.940 4.960 168,351 -0.03(-0.60%)
Aug 26, 2016 5.000 5.060 4.970 4.990 138,208 +0.00(+0.00%)
Aug 25, 2016 4.980 5.010 4.980 4.990 188,913 +0.01(+0.20%)
Aug 24, 2016 5.010 5.030 4.980 4.980 82,561 -0.08(-1.58%)
Aug 23, 2016 5.000 5.080 4.990 5.060 243,025 +0.04(+0.80%)
Aug 22, 2016 5.060 5.060 5.020 5.020 111,141 -0.08(-1.57%)
Aug 19, 2016 5.077 5.100 5.070 5.100 57,476 +0.00(+0.00%)
Aug 18, 2016 5.070 5.126 5.060 5.100 132,124 +0.05(+0.99%)
Aug 17, 2016 5.020 5.060 4.950 5.050 84,672 +0.03(+0.60%)
Aug 16, 2016 4.990 5.040 4.970 5.020 147,979 +0.02(+0.40%)
Aug 15, 2016 4.960 5.000 4.750 5.000 109,800 +0.07(+1.42%)
Aug 12, 2016 4.900 4.940 4.887 4.930 204,966 +0.04(+0.82%)
Aug 11, 2016 4.840 4.910 4.835 4.890 108,520 +0.07(+1.45%)
Aug 10, 2016 4.890 4.910 4.813 4.820 171,585 -0.04(-0.82%)
Aug 09, 2016 4.900 4.910 4.850 4.860 126,387 -0.03(-0.67%)
Aug 08, 2016 4.880 4.910 4.880 4.893 65,197 +0.03(+0.67%)
Aug 05, 2016 4.860 4.860 4.830 4.860 582,013 +0.00(+0.00%)
Aug 04, 2016 4.810 4.864 4.790 4.860 758,041 +0.04(+0.83%)
Aug 03, 2016 4.760 4.830 4.760 4.820 186,059 +0.07(+1.47%)
Aug 02, 2016 4.824 4.840 4.730 4.750 858,796 -0.01(-0.21%)
Aug 01, 2016 4.800 4.830 4.760 4.760 435,456 -0.08(-1.65%)
Jul 29, 2016 4.790 4.860 4.780 4.840 148,836 +0.04(+0.83%)
Jul 28, 2016 4.840 4.840 4.800 4.800 96,369 -0.04(-0.83%)
Jul 27, 2016 4.870 4.890 4.810 4.840 90,075 -0.01(-0.21%)
Jul 26, 2016 4.864 4.880 4.840 4.850 196,837 -0.01(-0.21%)
Jul 25, 2016 4.890 4.890 4.850 4.860 102,345 -0.05(-1.02%)
Jul 22, 2016 4.930 4.930 4.890 4.910 151,540 -0.02(-0.41%)
Jul 21, 2016 4.910 4.970 4.910 4.930 102,807 -0.02(-0.30%)
Jul 20, 2016 4.930 4.980 4.921 4.945 97,101 -0.02(-0.50%)
Jul 19, 2016 5.020 5.020 4.970 4.970 218,763 -0.06(-1.19%)
Jul 18, 2016 5.010 5.040 4.990 5.030 82,210 -0.01(-0.28%)
Jul 15, 2016 5.062 5.071 5.030 5.044 81,598 -0.01(-0.12%)
Jul 14, 2016 5.080 5.080 5.050 5.050 271,697 +0.02(+0.40%)
Jul 13, 2016 5.080 5.090 5.020 5.030 141,851 -0.05(-0.98%)
Jul 12, 2016 5.030 5.090 5.000 5.080 106,440 +0.12(+2.34%)
Jul 11, 2016 5.020 5.028 4.960 4.964 98,898 -0.04(-0.72%)
Jul 08, 2016 4.960 4.940 4.940 5.000 1,755,338 +0.06(+1.21%)
Jul 07, 2016 5.080 5.081 4.920 4.940 723,260 -0.13(-2.56%)
Jul 06, 2016 4.990 5.070 4.980 5.070 1,778,353 +0.03(+0.60%)
Jul 05, 2016 5.070 5.089 5.000 5.040 216,707 -0.12(-2.33%)
Jul 01, 2016 5.100 5.160 5.160 5.160 2,082,000 +0.05(+0.98%)
Jun 30, 2016 5.130 5.140 5.097 5.110 403,668 -0.02(-0.39%)
Jun 29, 2016 5.110 5.170 5.100 5.130 191,554 +0.05(+0.98%)
Jun 28, 2016 5.060 5.089 5.040 5.080 175,189 +0.09(+1.80%)
Jun 27, 2016 5.020 5.020 4.960 4.990 190,616 -0.04(-0.80%)
Jun 24, 2016 5.020 5.040 5.010 5.030 207,199 -0.10(-1.95%)
Jun 23, 2016 5.110 5.140 5.090 5.130 52,974 +0.04(+0.79%)
Jun 22, 2016 5.159 5.159 5.076 5.090 845,218 -0.05(-0.97%)
Jun 21, 2016 5.120 5.140 5.092 5.140 93,932 -0.02(-0.39%)
Jun 20, 2016 5.150 5.180 5.131 5.160 58,049 +0.03(+0.58%)
Jun 17, 2016 5.075 5.130 5.070 5.130 241,504 +0.12(+2.40%)
Jun 16, 2016 5.020 5.043 5.000 5.010 933,188 -0.06(-1.18%)
Jun 15, 2016 5.100 5.166 5.070 5.070 213,597 -0.06(-1.17%)
Jun 14, 2016 5.110 5.130 5.080 5.130 62,322 +0.00(+0.00%)
Jun 13, 2016 5.160 5.173 5.130 5.130 91,867 -0.02(-0.39%)
Jun 10, 2016 5.190 5.200 5.140 5.150 142,675 -0.08(-1.53%)
Jun 09, 2016 5.180 5.230 5.180 5.230 89,607 -0.02(-0.36%)
Jun 08, 2016 5.210 5.250 5.123 5.249 294,986 +0.09(+1.72%)
Jun 07, 2016 5.140 5.170 5.123 5.160 1,125,504 +0.02(+0.39%)
Jun 06, 2016 5.120 5.140 5.110 5.140 122,876 +0.08(+1.58%)
Jun 03, 2016 5.060 5.070 5.040 5.060 599,705 +0.03(+0.70%)
Jun 02, 2016 5.000 5.050 4.970 5.025 895,501 +0.01(+0.10%)
Jun 01, 2016 4.930 5.020 4.930 5.020 141,824 +0.04(+0.80%)
May 31, 2016 5.020 5.030 4.973 4.980 141,607 -0.03(-0.60%)
May 27, 2016 4.970 5.010 5.010 5.010 104,200 +0.03(+0.60%)
May 26, 2016 5.010 5.040 4.980 4.980 92,533 +0.01(+0.20%)
May 25, 2016 4.950 4.990 4.810 4.970 100,032 +0.05(+1.02%)
May 24, 2016 4.900 4.966 4.900 4.920 164,620 +0.01(+0.20%)
May 23, 2016 4.890 4.931 4.890 4.910 51,554 -0.04(-0.81%)
May 20, 2016 4.970 4.970 4.940 4.950 69,785 -0.00(-0.10%)
May 19, 2016 4.930 4.960 4.890 4.955 73,595 -0.00(-0.10%)
May 18, 2016 5.000 5.030 4.820 4.960 150,901 -0.06(-1.25%)
May 17, 2016 4.990 5.040 4.990 5.023 188,655 +0.04(+0.86%)
May 16, 2016 4.980 5.000 4.963 4.980 101,482 +0.05(+1.01%)
May 13, 2016 4.910 4.950 4.900 4.930 68,159 -0.01(-0.20%)
May 12, 2016 4.960 4.960 4.892 4.940 220,755 +0.00(+0.00%)
May 11, 2016 4.870 4.950 4.860 4.940 356,229 +0.07(+1.44%)
May 10, 2016 4.790 4.880 4.790 4.870 187,086 +0.10(+2.10%)
May 09, 2016 4.830 4.830 4.760 4.770 97,989 -0.09(-1.85%)
May 06, 2016 4.820 4.900 4.820 4.860 132,685 +0.01(+0.21%)
May 05, 2016 4.910 4.920 4.820 4.850 228,717 -0.02(-0.31%)
May 04, 2016 4.870 4.905 4.830 4.865 125,477 -0.00(-0.10%)
May 03, 2016 4.940 4.940 4.840 4.870 537,755 -0.08(-1.62%)
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.