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

Kelly Residential & Apartment Real Estate ETF (NY: RESI )

9.703 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 30, 2023 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 (%)
Dec 31, 2019 11.07 11.38 10.99 11.30 268,384 +0.21(+1.90%)
Dec 30, 2019 11.10 11.27 10.99 11.09 151,828 -0.06(-0.49%)
Dec 27, 2019 11.34 11.36 11.07 11.14 171,167 -0.20(-1.78%)
Dec 26, 2019 11.50 11.52 11.31 11.34 65,091 -0.13(-1.12%)
Dec 24, 2019 11.48 11.54 11.41 11.47 52,868 +0.03(+0.24%)
Dec 23, 2019 11.44 11.47 11.24 11.44 155,998 +0.02(+0.16%)
Dec 20, 2019 11.30 11.46 11.22 11.43 344,847 +0.14(+1.22%)
Dec 19, 2019 11.29 11.52 11.21 11.29 190,257 -0.02(-0.16%)
Dec 18, 2019 11.20 11.32 11.13 11.31 193,943 +0.13(+1.15%)
Dec 17, 2019 11.16 11.23 11.09 11.18 348,041 +0.01(+0.08%)
Dec 16, 2019 11.23 11.26 11.00 11.17 251,160 -0.09(-0.81%)
Dec 13, 2019 11.25 11.56 11.20 11.26 200,660 -0.05(-0.41%)
Dec 12, 2019 11.52 11.69 11.20 11.31 242,437 -0.24(-2.06%)
Dec 11, 2019 11.61 11.65 11.53 11.54 474,950 -0.09(-0.79%)
Dec 10, 2019 12.01 12.01 11.63 11.64 376,830 -0.38(-3.13%)
Dec 09, 2019 11.71 12.07 11.71 12.01 421,940 +0.19(+1.63%)
Dec 06, 2019 11.69 11.86 11.67 11.82 351,619 +0.16(+1.41%)
Dec 05, 2019 11.71 12.16 11.44 11.65 819,737 +0.02(+0.16%)
Dec 04, 2019 10.56 11.97 10.41 11.64 970,794 +1.04(+9.85%)
Dec 03, 2019 10.28 10.64 10.28 10.59 113,616 +0.24(+2.30%)
Dec 02, 2019 10.59 10.59 10.27 10.35 175,869 -0.27(-2.50%)
Nov 29, 2019 10.63 10.73 10.57 10.62 55,490 -0.08(-0.77%)
Nov 27, 2019 10.74 10.79 10.60 10.70 152,160 +0.00(+0.00%)
Nov 26, 2019 10.76 10.81 10.54 10.70 205,547 -0.03(-0.26%)
Nov 25, 2019 10.59 10.99 10.59 10.73 359,175 +0.19(+1.82%)
Nov 22, 2019 10.07 10.59 10.02 10.54 433,543 +0.51(+5.11%)
Nov 21, 2019 9.713 10.03 9.603 10.02 646,624 +0.37(+3.79%)
Nov 20, 2019 9.887 9.947 9.580 9.658 238,633 -0.27(-2.68%)
Nov 19, 2019 9.924 9.960 9.905 9.924 204,861 +0.00(+0.00%)
Nov 18, 2019 9.933 10.04 9.887 9.924 268,602 +0.02(+0.18%)
Nov 15, 2019 9.915 9.970 9.860 9.905 158,277 -0.01(-0.09%)
Nov 14, 2019 9.841 10.09 9.841 9.915 123,277 +0.03(+0.28%)
Nov 13, 2019 10.07 10.07 9.869 9.887 341,818 -0.20(-2.00%)
Nov 12, 2019 10.34 10.34 10.08 10.09 127,797 -0.22(-2.13%)
Nov 11, 2019 10.17 10.37 10.15 10.31 97,164 +0.07(+0.72%)
Nov 08, 2019 10.29 10.31 10.13 10.23 140,363 -0.05(-0.45%)
Nov 07, 2019 10.82 11.07 10.17 10.28 483,512 -0.51(-4.75%)
Nov 06, 2019 10.21 11.61 10.17 10.79 1,175,088 +0.15(+1.38%)
Nov 05, 2019 10.80 10.80 10.56 10.65 366,055 -0.10(-0.94%)
Nov 04, 2019 11.00 11.00 10.60 10.75 174,903 -0.24(-2.17%)
Nov 01, 2019 11.35 11.47 10.95 10.99 346,267 -0.34(-2.99%)
Oct 31, 2019 11.26 11.34 11.18 11.32 131,425 +0.00(+0.00%)
Oct 30, 2019 11.15 11.34 11.10 11.32 227,233 +0.16(+1.48%)
Oct 29, 2019 11.32 11.34 11.01 11.16 272,740 -0.23(-2.01%)
Oct 28, 2019 11.10 11.40 11.09 11.39 256,916 +0.27(+2.47%)
Oct 25, 2019 11.11 11.19 10.91 11.11 209,071 -0.06(-0.57%)
Oct 24, 2019 11.15 11.38 11.07 11.18 639,339 +0.03(+0.25%)
Oct 23, 2019 11.04 11.17 10.93 11.15 135,165 +0.15(+1.33%)
Oct 22, 2019 11.06 11.10 10.98 11.00 97,729 +0.04(+0.33%)
Oct 21, 2019 11.07 11.19 10.93 10.97 140,131 -0.04(-0.33%)
Oct 18, 2019 10.90 11.03 10.79 11.00 98,200 +0.11(+1.01%)
Oct 17, 2019 10.94 10.99 10.83 10.89 84,526 +0.00(+0.00%)
Oct 16, 2019 10.67 10.92 10.61 10.89 154,699 +0.24(+2.23%)
Oct 15, 2019 10.76 10.79 10.62 10.66 185,174 -0.05(-0.43%)
Oct 14, 2019 10.80 10.85 10.65 10.70 87,505 -0.16(-1.43%)
Oct 11, 2019 10.96 11.09 10.76 10.86 383,078 +0.00(+0.00%)
Oct 10, 2019 10.77 10.93 10.75 10.86 112,981 +0.11(+1.02%)
Oct 09, 2019 10.78 10.85 10.73 10.75 111,705 +0.01(+0.08%)
Oct 08, 2019 10.62 10.84 10.59 10.74 129,619 +0.06(+0.60%)
Oct 07, 2019 10.67 10.73 10.66 10.67 104,092 -0.03(-0.26%)
Oct 04, 2019 10.64 10.80 10.57 10.70 125,398 +0.05(+0.52%)
Oct 03, 2019 10.57 10.78 10.57 10.65 133,731 +0.05(+0.52%)
Oct 02, 2019 10.53 10.61 10.47 10.59 131,881 +0.02(+0.17%)
Oct 01, 2019 10.58 10.76 10.55 10.57 200,897 -0.01(-0.09%)
Sep 30, 2019 10.47 10.69 10.47 10.58 192,169 +0.12(+1.14%)
Sep 27, 2019 10.53 10.69 10.45 10.46 278,215 +0.02(+0.18%)
Sep 26, 2019 10.43 10.61 10.42 10.45 185,316 +0.01(+0.09%)
Sep 25, 2019 10.30 10.53 10.30 10.44 114,989 +0.11(+1.05%)
Sep 24, 2019 10.51 10.57 10.24 10.33 157,103 -0.16(-1.55%)
Sep 23, 2019 10.67 10.67 10.47 10.49 136,451 -0.10(-0.94%)
Sep 20, 2019 10.30 10.65 10.30 10.59 646,636 +0.30(+2.90%)
Sep 19, 2019 10.54 10.56 10.27 10.29 172,345 -0.15(-1.47%)
Sep 18, 2019 10.44 10.48 10.35 10.45 130,117 +0.05(+0.52%)
Sep 17, 2019 10.48 10.53 10.10 10.39 217,720 -0.09(-0.86%)
Sep 16, 2019 10.40 10.61 10.35 10.48 96,788 +0.10(+0.96%)
Sep 13, 2019 10.33 10.53 10.33 10.38 173,085 +0.08(+0.79%)
Sep 12, 2019 10.47 10.57 10.24 10.30 200,126 -0.14(-1.38%)
Sep 11, 2019 10.37 10.74 10.37 10.45 236,870 +0.10(+0.96%)
Sep 10, 2019 10.28 10.41 10.17 10.35 189,111 +0.01(+0.09%)
Sep 09, 2019 9.967 10.39 9.894 10.34 179,238 +0.37(+3.72%)
Sep 06, 2019 9.768 9.985 9.705 9.967 185,037 +0.23(+2.41%)
Sep 05, 2019 10.04 10.05 9.687 9.732 456,255 -0.23(-2.27%)
Sep 04, 2019 9.903 9.980 9.804 9.958 180,427 +0.10(+1.01%)
Sep 03, 2019 9.885 9.967 9.786 9.858 302,658 -0.16(-1.62%)
Aug 30, 2019 10.03 10.07 9.822 10.02 234,174 +0.03(+0.27%)
Aug 29, 2019 9.976 10.07 9.894 9.994 94,935 +0.09(+0.91%)
Aug 28, 2019 9.795 10.03 9.786 9.903 101,255 +0.07(+0.74%)
Aug 27, 2019 10.04 10.09 9.804 9.831 131,475 -0.16(-1.63%)
Aug 26, 2019 9.931 10.00 9.867 9.994 93,883 +0.15(+1.56%)
Aug 23, 2019 10.06 10.17 9.786 9.840 204,072 -0.26(-2.59%)
Aug 22, 2019 10.20 10.20 9.953 10.10 91,583 -0.06(-0.62%)
Aug 21, 2019 10.12 10.17 10.08 10.17 106,332 +0.12(+1.17%)
Aug 20, 2019 10.16 10.16 10.02 10.05 139,676 -0.14(-1.33%)
Aug 19, 2019 10.26 10.26 10.15 10.18 108,018 +0.01(+0.09%)
Aug 16, 2019 9.994 10.26 9.967 10.17 112,328 +0.22(+2.18%)
Aug 15, 2019 9.894 10.01 9.867 9.958 166,748 +0.01(+0.09%)
Aug 14, 2019 10.03 10.08 9.786 9.949 246,368 -0.13(-1.26%)
Aug 13, 2019 10.13 10.36 10.06 10.08 308,750 -0.05(-0.54%)
Aug 12, 2019 10.21 10.29 10.08 10.13 105,583 -0.08(-0.80%)
Aug 09, 2019 10.54 10.57 10.07 10.21 256,972 -0.32(-3.00%)
Aug 08, 2019 10.33 10.64 10.33 10.53 250,774 +0.21(+2.01%)
Aug 07, 2019 10.03 10.77 9.940 10.32 339,170 +0.05(+0.44%)
Aug 06, 2019 10.14 10.33 9.967 10.27 212,115 +0.15(+1.52%)
Aug 05, 2019 10.45 10.53 10.00 10.12 284,974 -0.48(-4.52%)
Aug 02, 2019 10.72 10.93 10.55 10.60 116,312 -0.14(-1.35%)
Aug 01, 2019 10.86 10.90 10.70 10.74 165,657 -0.11(-1.00%)
Jul 31, 2019 11.01 11.11 10.83 10.85 212,782 -0.18(-1.64%)
Jul 30, 2019 10.85 11.04 10.85 11.03 300,652 +0.10(+0.91%)
Jul 29, 2019 10.98 11.11 10.91 10.93 125,397 -0.07(-0.66%)
Jul 26, 2019 10.88 11.06 10.85 11.01 378,818 +0.16(+1.50%)
Jul 25, 2019 10.95 11.02 10.75 10.84 139,930 -0.13(-1.15%)
Jul 24, 2019 10.67 11.04 10.67 10.97 215,783 +0.29(+2.71%)
Jul 23, 2019 10.78 10.90 10.62 10.68 147,930 -0.05(-0.42%)
Jul 22, 2019 10.64 10.77 10.53 10.73 85,046 +0.09(+0.85%)
Jul 19, 2019 10.80 10.84 10.63 10.64 80,456 -0.21(-1.92%)
Jul 18, 2019 10.84 10.86 10.71 10.84 153,510 +0.02(+0.17%)
Jul 17, 2019 10.89 11.01 10.79 10.83 171,354 -0.10(-0.91%)
Jul 16, 2019 10.89 10.97 10.83 10.92 83,031 +0.03(+0.25%)
Jul 15, 2019 11.01 11.02 10.84 10.90 74,084 -0.08(-0.74%)
Jul 12, 2019 10.92 11.02 10.77 10.98 180,279 +0.04(+0.33%)
Jul 11, 2019 11.03 11.03 10.73 10.94 185,335 -0.08(-0.74%)
Jul 10, 2019 11.03 11.03 10.86 11.02 183,196 +0.02(+0.16%)
Jul 09, 2019 10.74 11.02 10.74 11.01 155,150 +0.21(+1.92%)
Jul 08, 2019 11.02 11.14 10.75 10.80 190,312 -0.23(-2.05%)
Jul 05, 2019 10.99 11.07 10.91 11.02 369,854 -0.05(-0.49%)
Jul 03, 2019 11.03 11.14 10.93 11.08 80,345 +0.09(+0.82%)
Jul 02, 2019 11.06 11.09 10.87 10.99 272,779 -0.05(-0.49%)
Jul 01, 2019 11.04 11.22 10.90 11.04 457,493 +0.00(+0.00%)
Jun 28, 2019 10.73 11.12 10.73 11.04 1,333,556 +0.30(+2.78%)
Jun 27, 2019 10.42 10.74 10.40 10.74 232,617 +0.40(+3.84%)
Jun 26, 2019 10.40 10.50 10.27 10.35 172,762 -0.05(-0.51%)
Jun 25, 2019 10.67 10.72 10.38 10.40 141,676 -0.29(-2.75%)
Jun 24, 2019 10.93 10.93 10.68 10.69 171,258 -0.18(-1.64%)
Jun 21, 2019 11.02 11.11 10.84 10.87 399,141 -0.22(-2.01%)
Jun 20, 2019 10.97 11.22 10.93 11.10 333,816 +0.18(+1.63%)
Jun 19, 2019 10.93 10.97 10.82 10.92 129,872 -0.04(-0.33%)
Jun 18, 2019 11.12 11.14 10.77 10.95 307,084 -0.14(-1.29%)
Jun 17, 2019 10.90 11.23 10.89 11.10 733,365 +0.19(+1.72%)
Jun 14, 2019 10.70 10.93 10.64 10.91 395,441 +0.17(+1.58%)
Jun 13, 2019 10.60 10.77 10.60 10.74 276,948 +0.21(+1.95%)
Jun 12, 2019 10.25 10.63 10.17 10.53 798,192 +0.28(+2.70%)
Jun 11, 2019 10.12 10.31 10.08 10.26 216,144 +0.17(+1.68%)
Jun 10, 2019 10.25 10.31 10.06 10.09 112,333 -0.12(-1.22%)
Jun 07, 2019 10.14 10.28 10.11 10.21 191,498 +0.08(+0.79%)
Jun 06, 2019 10.16 10.18 9.963 10.13 81,635 -0.04(-0.35%)
Jun 05, 2019 10.15 10.23 9.998 10.17 230,505 +0.04(+0.35%)
Jun 04, 2019 10.24 10.24 10.01 10.13 258,331 -0.01(-0.09%)
Jun 03, 2019 10.22 10.25 10.03 10.14 151,142 -0.06(-0.61%)
May 31, 2019 10.15 10.25 10.05 10.20 274,577 -0.04(-0.44%)
May 30, 2019 9.998 10.26 9.998 10.25 462,480 +0.32(+3.23%)
May 29, 2019 9.998 10.08 9.927 9.927 328,987 -0.11(-1.07%)
May 28, 2019 10.35 10.44 10.02 10.03 275,363 -0.34(-3.27%)
May 24, 2019 10.38 10.44 10.24 10.37 139,587 +0.04(+0.35%)
May 23, 2019 10.19 10.49 10.18 10.34 688,822 +0.03(+0.26%)
May 22, 2019 10.45 10.52 10.24 10.31 797,214 -0.12(-1.11%)
May 21, 2019 10.05 10.64 10.03 10.43 1,135,594 +0.66(+6.76%)
May 20, 2019 9.606 9.775 9.561 9.766 204,086 +0.18(+1.86%)
May 17, 2019 9.588 9.668 9.445 9.588 309,670 -0.06(-0.65%)
May 16, 2019 9.775 9.829 9.601 9.651 247,929 -0.14(-1.46%)
May 15, 2019 9.829 10.01 9.758 9.793 400,626 +0.00(+0.00%)
May 14, 2019 9.606 9.815 9.579 9.793 244,398 +0.13(+1.38%)
May 13, 2019 9.820 9.870 9.624 9.659 391,753 -0.15(-1.55%)
May 10, 2019 9.758 9.811 9.570 9.811 313,146 +0.00(+0.00%)
May 09, 2019 9.829 9.900 9.597 9.811 548,799 -0.07(-0.72%)
May 08, 2019 9.026 10.02 8.928 9.882 953,247 +0.94(+10.47%)
May 07, 2019 8.937 8.982 8.803 8.946 343,119 -0.04(-0.40%)
May 06, 2019 9.035 9.098 8.964 8.982 156,021 -0.20(-2.14%)
May 03, 2019 8.919 9.196 8.919 9.178 275,138 +0.31(+3.52%)
May 02, 2019 8.830 8.933 8.803 8.866 173,277 +0.01(+0.10%)
May 01, 2019 8.821 9.025 8.821 8.857 162,884 +0.02(+0.20%)
Apr 30, 2019 8.848 8.919 8.781 8.839 213,226 -0.03(-0.30%)
Apr 29, 2019 8.857 8.937 8.830 8.866 133,179 +0.03(+0.30%)
Apr 26, 2019 8.830 8.937 8.794 8.839 399,365 +0.01(+0.10%)
Apr 25, 2019 8.919 8.937 8.768 8.830 168,668 -0.12(-1.30%)
Apr 24, 2019 8.937 9.160 8.928 8.946 217,700 +0.01(+0.10%)
Apr 23, 2019 8.607 8.991 8.607 8.937 332,753 +0.33(+3.83%)
Apr 22, 2019 8.660 8.705 8.467 8.607 267,471 -0.09(-1.03%)
Apr 18, 2019 8.589 8.741 8.576 8.696 208,988 +0.09(+1.04%)
Apr 17, 2019 8.607 8.652 8.527 8.607 195,666 +0.01(+0.10%)
Apr 16, 2019 8.553 8.660 8.500 8.598 348,949 +0.04(+0.42%)
Apr 15, 2019 8.589 8.607 8.509 8.562 137,077 +0.00(+0.00%)
Apr 12, 2019 8.616 8.660 8.473 8.562 280,968 -0.04(-0.52%)
Apr 11, 2019 8.678 8.705 8.357 8.607 474,753 -0.07(-0.82%)
Apr 10, 2019 8.553 8.750 8.438 8.678 377,945 +0.18(+2.10%)
Apr 09, 2019 8.625 8.723 8.446 8.500 402,359 -0.15(-1.75%)
Apr 08, 2019 8.705 8.723 8.536 8.652 434,482 -0.07(-0.82%)
Apr 05, 2019 8.723 8.768 8.652 8.723 171,653 +0.03(+0.31%)
Apr 04, 2019 8.892 8.955 8.607 8.696 638,622 -0.18(-2.01%)
Apr 03, 2019 8.821 8.937 8.759 8.875 314,783 +0.05(+0.61%)
Apr 02, 2019 8.500 8.848 8.438 8.821 552,601 +0.43(+5.10%)
Apr 01, 2019 8.286 8.438 8.206 8.393 343,846 +0.12(+1.51%)
Mar 29, 2019 8.473 8.510 8.179 8.268 528,189 -0.18(-2.11%)
Mar 28, 2019 8.500 8.545 8.232 8.446 818,039 -0.01(-0.11%)
Mar 27, 2019 8.596 8.657 8.297 8.455 963,183 -0.16(-1.83%)
Mar 26, 2019 8.499 8.728 8.473 8.613 594,405 +0.12(+1.45%)
Mar 25, 2019 8.376 8.578 8.183 8.490 1,544,822 +0.04(+0.42%)
Mar 22, 2019 9.026 9.109 8.385 8.455 1,710,777 -0.55(-6.14%)
Mar 21, 2019 9.079 9.202 8.956 9.009 1,200,393 -0.12(-1.35%)
Mar 20, 2019 9.316 9.421 9.114 9.131 893,596 -0.16(-1.70%)
Mar 19, 2019 9.368 9.395 9.220 9.289 324,087 -0.08(-0.84%)
Mar 18, 2019 9.395 9.474 9.331 9.368 644,546 -0.03(-0.28%)
Mar 15, 2019 9.360 9.412 9.210 9.395 812,963 +0.09(+0.94%)
Mar 14, 2019 9.175 9.351 9.127 9.307 471,903 +0.11(+1.24%)
Mar 13, 2019 8.956 9.254 8.956 9.193 293,739 +0.24(+2.65%)
Mar 12, 2019 9.158 9.325 8.912 8.956 692,110 -0.16(-1.73%)
Mar 11, 2019 9.474 9.491 9.088 9.114 828,682 -0.36(-3.80%)
Mar 08, 2019 9.439 9.518 9.421 9.474 263,433 +0.03(+0.28%)
Mar 07, 2019 9.474 9.641 9.404 9.448 726,442 +0.01(+0.09%)
Mar 06, 2019 9.491 9.500 9.263 9.439 418,782 -0.02(-0.19%)
Mar 05, 2019 9.658 9.720 9.430 9.456 359,983 -0.21(-2.18%)
Mar 04, 2019 9.597 9.834 9.500 9.667 512,134 +0.06(+0.64%)
Mar 01, 2019 9.755 9.834 9.518 9.606 705,791 -0.17(-1.71%)
Feb 28, 2019 9.597 9.852 9.518 9.772 581,493 +0.25(+2.58%)
Feb 27, 2019 9.237 9.658 8.736 9.527 424,487 +0.12(+1.31%)
Feb 26, 2019 9.816 9.922 9.395 9.404 622,317 -0.38(-3.86%)
Feb 25, 2019 10.00 10.04 9.772 9.781 238,334 -0.22(-2.20%)
Feb 22, 2019 9.948 10.02 9.922 10.00 178,583 +0.08(+0.80%)
Feb 21, 2019 9.992 10.01 9.878 9.922 160,618 -0.09(-0.88%)
Feb 20, 2019 10.04 10.11 9.966 10.01 280,159 -0.04(-0.44%)
Feb 19, 2019 9.895 10.06 9.895 10.05 223,448 +0.13(+1.33%)
Feb 15, 2019 9.878 9.961 9.790 9.922 197,489 +0.04(+0.44%)
Feb 14, 2019 9.904 10.00 9.816 9.878 143,188 -0.03(-0.27%)
Feb 13, 2019 9.808 9.922 9.808 9.904 254,961 +0.08(+0.80%)
Feb 12, 2019 9.869 9.895 9.764 9.825 162,436 +0.00(+0.00%)
Feb 11, 2019 9.808 9.904 9.790 9.825 116,806 +0.00(+0.00%)
Feb 08, 2019 9.851 9.913 9.781 9.825 154,665 -0.08(-0.80%)
Feb 07, 2019 9.816 9.908 9.702 9.904 371,707 +0.04(+0.36%)
Feb 06, 2019 9.702 9.957 9.623 9.869 571,722 +0.18(+1.81%)
Feb 05, 2019 9.632 9.764 9.360 9.693 659,494 +0.10(+1.01%)
Feb 04, 2019 9.509 9.676 9.509 9.597 211,156 +0.04(+0.37%)
Feb 01, 2019 9.544 9.570 9.281 9.562 184,163 +0.06(+0.65%)
Jan 31, 2019 9.342 9.614 9.333 9.500 358,378 +0.16(+1.69%)
Jan 30, 2019 9.070 9.360 8.991 9.342 341,338 +0.34(+3.80%)
Jan 29, 2019 9.035 9.035 8.973 9.000 124,168 +0.00(+0.00%)
Jan 28, 2019 9.035 9.167 8.965 9.000 163,179 -0.07(-0.77%)
Jan 25, 2019 8.947 9.096 8.938 9.070 187,694 +0.13(+1.47%)
Jan 24, 2019 8.877 8.956 8.841 8.938 156,952 +0.04(+0.49%)
Jan 23, 2019 8.965 9.114 8.815 8.894 225,249 -0.04(-0.49%)
Jan 22, 2019 9.052 9.149 8.903 8.938 292,230 -0.14(-1.55%)
Jan 18, 2019 8.912 9.131 8.894 9.079 504,998 +0.18(+1.97%)
Jan 17, 2019 8.666 8.903 8.596 8.903 321,733 +0.22(+2.53%)
Jan 16, 2019 8.341 8.754 8.341 8.684 404,109 +0.40(+4.88%)
Jan 15, 2019 8.104 8.324 8.104 8.280 380,696 +0.18(+2.17%)
Jan 14, 2019 8.613 8.644 8.034 8.104 1,441,971 -0.52(-6.01%)
Jan 11, 2019 8.719 8.745 8.561 8.622 228,012 -0.10(-1.11%)
Jan 10, 2019 8.605 8.754 8.552 8.719 257,059 +0.11(+1.22%)
Jan 09, 2019 8.552 8.649 8.420 8.613 186,170 +0.11(+1.24%)
Jan 08, 2019 8.447 8.596 8.306 8.508 240,014 +0.12(+1.47%)
Jan 07, 2019 8.192 8.552 8.139 8.385 375,202 +0.21(+2.58%)
Jan 04, 2019 7.911 8.192 7.832 8.174 442,357 +0.38(+4.84%)
Jan 03, 2019 7.586 7.885 7.481 7.797 302,719 +0.20(+2.66%)
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.