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

Puxin Ltd ADR (NY: NEW )

1.360 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2019 7.700 8.020 7.700 7.970 156,899 +0.21(+2.71%)
Sep 27, 2019 8.540 8.580 7.720 7.760 105,000 -0.73(-8.60%)
Sep 26, 2019 8.100 8.680 8.100 8.490 83,416 +0.32(+3.92%)
Sep 25, 2019 8.310 8.703 8.010 8.170 204,396 +0.00(+0.00%)
Sep 24, 2019 9.450 9.500 7.860 8.170 265,186 -1.20(-12.81%)
Sep 23, 2019 9.360 9.430 9.100 9.370 176,766 -0.01(-0.11%)
Sep 20, 2019 9.230 9.410 9.070 9.380 259,000 +0.13(+1.41%)
Sep 19, 2019 9.020 9.450 8.980 9.250 133,627 +0.22(+2.44%)
Sep 18, 2019 9.110 9.350 9.000 9.030 123,034 -0.16(-1.74%)
Sep 17, 2019 8.360 9.270 8.360 9.190 200,533 +0.49(+5.63%)
Sep 16, 2019 9.500 9.585 8.375 8.700 293,349 -0.81(-8.52%)
Sep 13, 2019 9.500 9.700 9.430 9.510 174,600 +0.01(+0.11%)
Sep 12, 2019 9.440 9.720 9.210 9.500 310,127 +0.00(+0.00%)
Sep 11, 2019 9.190 9.860 8.975 9.500 286,623 +0.35(+3.83%)
Sep 10, 2019 8.990 9.450 8.810 9.150 235,341 +0.12(+1.33%)
Sep 09, 2019 7.800 9.230 7.800 9.030 354,921 +1.25(+16.07%)
Sep 06, 2019 7.640 7.910 7.510 7.780 117,300 +0.17(+2.23%)
Sep 05, 2019 8.030 8.300 7.510 7.610 271,706 -0.27(-3.43%)
Sep 04, 2019 7.150 7.990 7.110 7.880 270,430 +0.79(+11.14%)
Sep 03, 2019 7.000 7.290 6.900 7.090 241,230 +0.05(+0.71%)
Aug 30, 2019 6.960 7.066 6.820 7.040 185,900 +0.08(+1.15%)
Aug 29, 2019 6.910 7.050 6.790 6.960 122,768 +0.01(+0.14%)
Aug 28, 2019 6.730 7.070 6.561 6.950 197,273 +0.29(+4.35%)
Aug 27, 2019 6.710 6.864 6.550 6.660 143,100 -0.12(-1.77%)
Aug 26, 2019 6.600 6.800 6.500 6.780 106,865 +0.26(+3.99%)
Aug 23, 2019 6.600 6.700 6.500 6.520 127,700 -0.18(-2.69%)
Aug 22, 2019 6.570 6.799 6.570 6.700 128,119 +0.10(+1.52%)
Aug 21, 2019 6.500 6.650 6.500 6.600 374,946 +0.07(+1.07%)
Aug 20, 2019 6.500 6.560 6.400 6.530 179,389 +0.10(+1.56%)
Aug 19, 2019 6.440 6.500 6.250 6.430 148,524 +0.02(+0.31%)
Aug 16, 2019 6.240 6.430 6.150 6.410 104,800 +0.22(+3.55%)
Aug 15, 2019 6.240 6.330 6.100 6.190 119,282 -0.02(-0.32%)
Aug 14, 2019 6.270 6.370 6.140 6.210 71,790 -0.20(-3.12%)
Aug 13, 2019 6.610 6.650 6.200 6.410 200,739 +0.00(+0.00%)
Aug 12, 2019 6.410 6.480 6.130 6.410 113,844 -0.09(-1.38%)
Aug 09, 2019 6.450 6.600 6.340 6.500 98,100 -0.06(-0.91%)
Aug 08, 2019 6.370 6.600 6.370 6.560 144,664 +0.19(+2.98%)
Aug 07, 2019 6.080 6.400 5.930 6.370 160,277 +0.24(+3.92%)
Aug 06, 2019 5.920 6.170 5.800 6.130 114,039 +0.33(+5.69%)
Aug 05, 2019 5.980 5.980 5.770 5.800 102,725 -0.24(-3.97%)
Aug 02, 2019 5.940 6.170 5.880 6.040 113,700 +0.06(+1.00%)
Aug 01, 2019 6.090 6.220 5.900 5.980 186,433 -0.11(-1.81%)
Jul 31, 2019 5.950 6.190 5.800 6.090 137,596 +0.14(+2.35%)
Jul 30, 2019 5.850 6.000 5.840 5.950 120,607 +0.21(+3.66%)
Jul 29, 2019 5.850 5.950 5.730 5.740 139,157 -0.11(-1.88%)
Jul 26, 2019 5.900 6.050 5.750 5.850 109,200 +0.03(+0.52%)
Jul 25, 2019 5.880 5.980 5.800 5.820 201,803 +0.01(+0.17%)
Jul 24, 2019 5.860 5.950 5.700 5.810 111,861 -0.03(-0.51%)
Jul 23, 2019 5.850 5.945 5.770 5.840 94,082 +0.13(+2.28%)
Jul 22, 2019 5.630 5.870 5.630 5.710 152,457 +0.11(+1.96%)
Jul 19, 2019 5.680 5.680 5.590 5.600 50,100 -0.02(-0.36%)
Jul 18, 2019 5.550 5.680 5.460 5.620 56,359 +0.04(+0.72%)
Jul 17, 2019 5.700 5.820 5.580 5.580 38,555 -0.04(-0.71%)
Jul 16, 2019 5.550 5.780 5.550 5.620 90,012 +0.06(+1.08%)
Jul 15, 2019 5.780 5.870 5.560 5.560 134,062 -0.17(-2.97%)
Jul 12, 2019 5.790 5.845 5.590 5.730 96,400 +0.00(+0.00%)
Jul 11, 2019 5.360 5.750 5.300 5.730 189,604 +0.39(+7.30%)
Jul 10, 2019 5.750 5.860 5.310 5.340 260,308 -0.37(-6.48%)
Jul 09, 2019 5.940 6.130 5.700 5.710 303,728 -0.22(-3.71%)
Jul 08, 2019 6.660 6.703 5.910 5.930 436,571 -0.84(-12.41%)
Jul 05, 2019 6.500 6.770 6.480 6.770 297,800 +0.35(+5.45%)
Jul 03, 2019 6.540 6.630 6.370 6.420 273,100 +0.00(+0.00%)
Jul 02, 2019 6.310 6.580 6.310 6.420 353,419 +0.01(+0.16%)
Jul 01, 2019 6.400 6.600 6.280 6.410 253,195 +0.13(+2.07%)
Jun 28, 2019 6.340 6.400 6.130 6.280 204,900 +0.04(+0.64%)
Jun 27, 2019 6.180 6.500 6.110 6.240 235,736 +0.01(+0.16%)
Jun 26, 2019 6.100 6.330 6.100 6.230 204,554 +0.22(+3.66%)
Jun 25, 2019 6.040 6.290 6.010 6.010 200,914 -0.01(-0.17%)
Jun 24, 2019 6.190 6.330 6.020 6.020 321,004 -0.16(-2.59%)
Jun 21, 2019 6.340 6.470 6.180 6.180 401,900 -0.06(-0.96%)
Jun 20, 2019 6.230 6.360 6.140 6.240 245,075 +0.11(+1.79%)
Jun 19, 2019 6.220 6.300 6.060 6.130 331,336 -0.11(-1.76%)
Jun 18, 2019 6.550 6.620 6.190 6.240 393,294 -0.29(-4.44%)
Jun 17, 2019 6.680 6.770 6.430 6.530 396,295 -0.18(-2.68%)
Jun 14, 2019 6.930 7.110 6.530 6.710 556,000 -0.29(-4.14%)
Jun 13, 2019 6.840 7.060 6.630 7.000 439,971 +0.17(+2.49%)
Jun 12, 2019 6.770 6.858 6.520 6.830 339,149 +0.08(+1.19%)
Jun 11, 2019 6.490 6.850 6.460 6.750 360,799 +0.35(+5.47%)
Jun 10, 2019 5.970 6.500 5.940 6.400 424,691 +0.57(+9.78%)
Jun 07, 2019 5.850 5.970 5.810 5.830 168,100 +0.02(+0.34%)
Jun 06, 2019 6.090 6.140 5.810 5.810 196,488 -0.10(-1.69%)
Jun 05, 2019 6.030 6.171 5.680 5.910 233,753 -0.09(-1.50%)
Jun 04, 2019 6.040 6.214 6.000 6.000 256,183 -0.01(-0.17%)
Jun 03, 2019 6.170 6.330 6.000 6.010 184,511 -0.08(-1.31%)
May 31, 2019 6.190 6.410 5.920 6.090 348,600 -0.10(-1.62%)
May 30, 2019 6.420 6.771 6.170 6.190 250,980 -0.27(-4.18%)
May 29, 2019 6.210 6.580 6.210 6.460 244,163 +0.19(+3.03%)
May 28, 2019 6.240 6.629 6.140 6.270 213,537 +0.06(+0.97%)
May 24, 2019 6.000 6.270 5.920 6.210 361,300 +0.26(+4.37%)
May 23, 2019 6.110 6.270 5.890 5.950 207,486 -0.24(-3.88%)
May 22, 2019 6.280 6.555 6.140 6.190 300,827 -0.19(-2.98%)
May 21, 2019 6.450 6.690 6.300 6.380 295,035 -0.08(-1.24%)
May 20, 2019 6.900 7.000 6.440 6.460 317,535 +0.00(+0.00%)
May 17, 2019 6.910 7.100 6.380 6.460 410,500 -0.48(-6.92%)
May 16, 2019 6.590 7.231 6.560 6.940 328,230 +0.46(+7.10%)
May 15, 2019 6.260 6.680 6.260 6.480 236,131 +0.11(+1.73%)
May 14, 2019 6.100 6.560 6.100 6.370 208,990 +0.31(+5.12%)
May 13, 2019 6.856 6.856 5.819 6.060 344,771 -0.59(-8.87%)
May 10, 2019 6.440 6.750 6.300 6.650 460,900 +0.35(+5.56%)
May 09, 2019 6.720 7.080 6.260 6.300 626,081 -0.50(-7.35%)
May 08, 2019 6.800 7.100 6.770 6.800 217,920 -0.06(-0.87%)
May 07, 2019 6.950 7.195 6.801 6.860 227,863 -0.09(-1.29%)
May 06, 2019 7.070 7.430 6.930 6.950 286,784 -0.36(-4.92%)
May 03, 2019 7.580 7.948 7.220 7.310 678,300 -0.22(-2.92%)
May 02, 2019 8.450 8.800 7.530 7.530 392,365 -1.00(-11.72%)
May 01, 2019 8.210 8.970 8.070 8.530 320,330 +0.27(+3.27%)
Apr 30, 2019 8.590 9.175 8.260 8.260 205,899 -0.58(-6.56%)
Apr 29, 2019 11.01 11.26 8.800 8.840 495,469 -2.43(-21.56%)
Apr 26, 2019 12.63 12.63 11.15 11.27 564,300 -1.43(-11.26%)
Apr 25, 2019 11.82 12.95 11.15 12.70 490,987 +0.66(+5.48%)
Apr 24, 2019 13.15 13.15 11.95 12.04 998,847 -1.33(-9.95%)
Apr 23, 2019 13.39 14.04 11.45 13.37 621,021 -0.02(-0.15%)
Apr 22, 2019 13.46 13.70 12.80 13.39 963,491 +0.25(+1.90%)
Apr 18, 2019 12.40 13.41 12.30 13.14 725,600 +1.04(+8.60%)
Apr 17, 2019 11.00 13.69 11.00 12.10 989,539 +1.18(+10.81%)
Apr 16, 2019 10.38 11.25 10.35 10.92 453,723 +0.79(+7.80%)
Apr 15, 2019 9.980 10.51 9.370 10.13 154,600 +0.17(+1.71%)
Apr 12, 2019 9.960 10.15 9.740 9.960 135,300 +0.09(+0.91%)
Apr 11, 2019 9.550 10.28 9.550 9.870 236,154 +0.30(+3.13%)
Apr 10, 2019 9.230 9.600 9.000 9.570 252,292 +0.39(+4.25%)
Apr 09, 2019 8.500 9.500 8.500 9.180 283,854 +0.75(+8.90%)
Apr 08, 2019 7.900 8.750 7.879 8.430 245,402 +0.59(+7.53%)
Apr 05, 2019 8.020 8.240 7.820 7.840 123,000 -0.06(-0.76%)
Apr 04, 2019 7.980 8.190 7.840 7.900 118,497 -0.06(-0.75%)
Apr 03, 2019 8.070 8.443 7.900 7.960 188,210 -0.01(-0.13%)
Apr 02, 2019 7.850 8.140 7.800 7.970 164,272 +0.22(+2.84%)
Apr 01, 2019 7.000 8.300 6.980 7.750 509,786 +0.82(+11.83%)
Mar 29, 2019 6.990 6.990 6.860 6.930 157,900 +0.04(+0.58%)
Mar 28, 2019 6.750 7.020 6.750 6.890 202,474 +0.11(+1.62%)
Mar 27, 2019 6.930 7.000 6.710 6.780 183,921 -0.08(-1.17%)
Mar 26, 2019 6.720 7.000 6.600 6.860 214,700 +0.09(+1.33%)
Mar 25, 2019 6.980 6.990 6.570 6.770 200,637 -0.20(-2.87%)
Mar 22, 2019 6.890 7.000 6.860 6.970 180,000 +0.01(+0.14%)
Mar 21, 2019 6.700 7.000 6.700 6.960 209,874 +0.19(+2.81%)
Mar 20, 2019 6.850 6.990 6.680 6.770 196,769 -0.10(-1.46%)
Mar 19, 2019 6.950 7.000 6.800 6.870 133,839 +0.02(+0.29%)
Mar 18, 2019 6.850 7.000 6.800 6.850 51,415 +0.02(+0.29%)
Mar 15, 2019 7.090 7.100 6.800 6.830 89,900 -0.19(-2.71%)
Mar 14, 2019 6.750 7.090 6.734 7.020 112,551 +0.31(+4.62%)
Mar 13, 2019 6.670 6.940 6.560 6.710 74,656 +0.08(+1.21%)
Mar 12, 2019 6.800 7.000 6.140 6.630 109,980 -0.16(-2.36%)
Mar 11, 2019 6.170 6.790 6.160 6.790 115,806 +0.65(+10.59%)
Mar 08, 2019 6.100 6.170 6.000 6.140 100,900 -0.07(-1.13%)
Mar 07, 2019 6.090 6.240 5.730 6.210 64,158 +0.08(+1.31%)
Mar 06, 2019 6.080 6.350 6.020 6.130 70,787 -0.02(-0.33%)
Mar 05, 2019 6.230 6.419 6.010 6.150 98,089 +0.00(+0.00%)
Mar 04, 2019 6.350 6.450 6.000 6.150 61,270 -0.16(-2.54%)
Mar 01, 2019 6.480 6.480 6.165 6.310 28,900 -0.06(-0.94%)
Feb 28, 2019 6.300 6.420 6.200 6.370 62,559 +0.17(+2.74%)
Feb 27, 2019 6.880 6.940 6.000 6.200 91,318 -0.73(-10.53%)
Feb 26, 2019 6.950 7.100 6.630 6.930 64,161 +0.04(+0.58%)
Feb 25, 2019 6.400 7.280 6.400 6.890 200,632 +0.50(+7.82%)
Feb 22, 2019 6.280 6.630 6.260 6.390 43,000 +0.17(+2.73%)
Feb 21, 2019 6.310 6.359 6.170 6.220 96,063 -0.20(-3.12%)
Feb 20, 2019 6.280 6.420 6.260 6.420 24,028 +0.12(+1.90%)
Feb 19, 2019 6.220 6.450 6.220 6.300 34,021 +0.09(+1.45%)
Feb 15, 2019 6.150 6.340 6.150 6.210 19,500 -0.03(-0.48%)
Feb 14, 2019 6.150 6.250 6.150 6.240 24,535 +0.09(+1.46%)
Feb 13, 2019 6.210 6.467 6.150 6.150 113,366 +0.00(+0.00%)
Feb 12, 2019 6.260 6.292 6.150 6.150 31,526 -0.05(-0.81%)
Feb 11, 2019 6.320 6.332 6.140 6.200 32,288 -0.10(-1.59%)
Feb 08, 2019 6.200 6.490 6.200 6.300 22,300 -0.01(-0.16%)
Feb 07, 2019 6.370 6.370 6.210 6.310 40,598 -0.09(-1.41%)
Feb 06, 2019 6.570 6.690 6.251 6.400 36,507 -0.23(-3.47%)
Feb 05, 2019 6.100 6.740 6.100 6.630 152,946 +0.53(+8.69%)
Feb 04, 2019 6.150 6.170 5.996 6.100 42,801 +0.15(+2.52%)
Feb 01, 2019 5.760 6.225 5.750 5.950 79,200 +0.26(+4.57%)
Jan 31, 2019 5.430 6.000 5.410 5.690 65,446 +0.27(+4.98%)
Jan 30, 2019 5.260 5.460 5.260 5.420 20,720 +0.22(+4.23%)
Jan 29, 2019 5.250 5.380 5.200 5.200 42,142 -0.01(-0.19%)
Jan 28, 2019 5.450 5.550 5.130 5.210 44,011 -0.34(-6.13%)
Jan 25, 2019 5.380 5.680 5.130 5.550 25,700 +0.20(+3.74%)
Jan 24, 2019 5.380 5.520 5.260 5.350 36,163 +0.03(+0.56%)
Jan 23, 2019 5.200 5.590 5.180 5.320 43,177 +0.14(+2.70%)
Jan 22, 2019 5.200 5.280 5.000 5.180 293,394 -0.02(-0.38%)
Jan 18, 2019 5.260 5.260 5.200 5.200 56,800 -0.04(-0.76%)
Jan 17, 2019 5.250 5.340 5.180 5.240 170,324 -0.01(-0.19%)
Jan 16, 2019 5.500 5.600 5.250 5.250 161,484 -0.29(-5.23%)
Jan 15, 2019 5.630 5.650 5.540 5.540 12,335 -0.10(-1.77%)
Jan 14, 2019 5.540 5.740 5.540 5.640 44,787 -0.06(-1.05%)
Jan 11, 2019 5.750 5.775 5.700 5.700 80,200 +0.01(+0.18%)
Jan 10, 2019 5.750 5.760 5.690 5.690 60,208 -0.11(-1.90%)
Jan 09, 2019 5.860 6.020 5.800 5.800 50,285 +0.00(+0.00%)
Jan 08, 2019 5.720 6.000 5.700 5.800 18,883 +0.08(+1.40%)
Jan 07, 2019 5.880 6.020 5.700 5.720 29,132 -0.30(-4.98%)
Jan 04, 2019 6.010 6.140 5.900 6.020 9,100 +0.15(+2.56%)
Jan 03, 2019 6.081 6.081 5.860 5.870 7,120 -0.16(-2.65%)
Jan 02, 2019 5.890 6.030 5.680 6.030 9,851 +0.12(+2.03%)
Dec 31, 2018 5.730 6.200 5.650 5.910 152,400 +0.21(+3.68%)
Dec 28, 2018 5.540 5.710 5.540 5.700 51,500 +0.09(+1.60%)
Dec 27, 2018 5.700 5.800 5.560 5.610 116,437 -0.20(-3.44%)
Dec 26, 2018 5.850 5.900 5.435 5.810 69,260 -0.04(-0.68%)
Dec 24, 2018 5.890 6.030 5.800 5.850 26,200 +0.00(+0.00%)
Dec 21, 2018 6.100 6.200 5.850 5.850 45,500 -0.21(-3.47%)
Dec 20, 2018 6.250 6.380 6.050 6.060 96,271 -0.19(-3.04%)
Dec 19, 2018 6.260 6.440 6.200 6.250 42,856 +0.05(+0.81%)
Dec 18, 2018 6.370 6.570 6.200 6.200 48,284 -0.15(-2.36%)
Dec 17, 2018 6.500 6.730 6.200 6.350 46,237 -0.15(-2.31%)
Dec 14, 2018 6.500 6.910 6.180 6.500 139,100 -0.08(-1.22%)
Dec 13, 2018 6.680 7.200 6.400 6.580 136,853 -0.24(-3.52%)
Dec 12, 2018 5.700 6.880 5.700 6.820 265,041 +1.14(+20.07%)
Dec 11, 2018 5.720 5.860 5.600 5.680 36,312 -0.07(-1.22%)
Dec 10, 2018 5.670 5.900 5.670 5.750 51,248 +0.05(+0.88%)
Dec 07, 2018 5.710 6.000 5.560 5.700 33,100 -0.05(-0.87%)
Dec 06, 2018 5.530 5.970 5.530 5.750 23,901 -0.01(-0.17%)
Dec 04, 2018 6.000 6.250 5.500 5.760 43,100 -0.25(-4.16%)
Dec 03, 2018 6.290 6.584 6.000 6.010 41,215 -0.14(-2.28%)
Nov 30, 2018 6.140 6.150 5.800 6.150 31,700 +0.10(+1.65%)
Nov 29, 2018 5.930 6.120 5.741 6.050 23,811 +0.13(+2.20%)
Nov 28, 2018 5.920 6.100 5.800 5.920 21,688 +0.10(+1.72%)
Nov 27, 2018 6.020 6.300 5.620 5.820 39,862 -0.33(-5.37%)
Nov 26, 2018 5.890 6.340 5.550 6.150 128,525 +0.39(+6.77%)
Nov 23, 2018 5.470 6.300 5.400 5.760 192,100 +0.05(+0.88%)
Nov 21, 2018 5.710 5.710 5.710 0 +0.51(+9.81%)
Nov 20, 2018 5.340 5.590 5.060 5.200 64,030 -0.35(-6.31%)
Nov 19, 2018 6.010 6.010 5.510 5.550 52,558 -0.44(-7.35%)
Nov 16, 2018 6.000 6.080 5.510 5.990 72,600 +0.19(+3.28%)
Nov 15, 2018 5.620 6.080 5.610 5.800 69,865 +0.29(+5.26%)
Nov 14, 2018 6.320 6.590 5.500 5.510 104,473 -0.75(-11.98%)
Nov 13, 2018 6.500 6.750 6.240 6.260 56,439 -0.18(-2.80%)
Nov 12, 2018 6.890 6.890 6.340 6.440 120,269 -0.55(-7.87%)
Nov 09, 2018 7.030 7.090 6.670 6.990 63,500 +0.05(+0.72%)
Nov 08, 2018 6.900 7.190 6.800 6.940 56,444 -0.20(-2.80%)
Nov 07, 2018 7.280 7.690 6.990 7.140 98,867 +0.31(+4.54%)
Nov 06, 2018 7.000 7.130 6.830 6.830 50,648 -0.17(-2.43%)
Nov 05, 2018 7.160 7.218 7.000 7.000 68,601 -0.22(-3.05%)
Nov 02, 2018 7.980 7.980 7.150 7.220 66,700 -0.35(-4.62%)
Nov 01, 2018 7.350 7.912 7.310 7.570 142,083 +0.21(+2.85%)
Oct 31, 2018 7.570 7.570 7.300 7.360 90,376 -0.02(-0.27%)
Oct 30, 2018 8.160 8.440 7.380 7.380 87,580 -0.94(-11.30%)
Oct 29, 2018 8.980 8.980 8.100 8.320 159,411 -0.38(-4.37%)
Oct 26, 2018 8.660 8.885 8.430 8.700 170,900 -0.12(-1.36%)
Oct 25, 2018 8.800 9.175 8.350 8.820 206,536 +0.27(+3.16%)
Oct 24, 2018 8.800 9.070 8.450 8.550 178,115 -0.40(-4.47%)
Oct 23, 2018 8.540 9.090 8.350 8.950 523,510 -0.30(-3.24%)
Oct 22, 2018 8.950 9.340 8.750 9.250 180,715 +0.15(+1.65%)
Oct 19, 2018 8.640 9.100 8.150 9.100 168,800 +0.74(+8.85%)
Oct 18, 2018 8.420 8.430 7.772 8.360 142,410 -0.07(-0.83%)
Oct 17, 2018 8.480 8.720 8.000 8.430 58,992 +0.01(+0.12%)
Oct 16, 2018 8.150 8.430 7.650 8.420 169,119 +0.62(+7.95%)
Oct 15, 2018 7.760 7.950 7.585 7.800 63,270 +0.06(+0.78%)
Oct 12, 2018 7.970 8.390 7.350 7.740 200,600 +0.59(+8.25%)
Oct 11, 2018 8.000 8.370 7.060 7.150 69,299 -0.85(-10.62%)
Oct 10, 2018 8.700 8.990 8.000 8.000 67,116 -0.80(-9.09%)
Oct 09, 2018 8.620 8.800 8.600 8.800 8,588 +0.20(+2.33%)
Oct 08, 2018 8.980 9.040 8.540 8.600 117,916 -0.49(-5.39%)
Oct 05, 2018 9.100 9.190 8.850 9.090 64,800 +0.09(+1.00%)
Oct 04, 2018 9.120 9.190 8.750 9.000 50,514 +0.00(+0.00%)
Oct 03, 2018 8.920 9.269 8.800 9.000 30,359 +0.14(+1.58%)
Oct 02, 2018 8.820 8.890 8.500 8.860 43,588 +0.03(+0.34%)
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.