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 (%)
Mar 31, 2020 4.160 4.440 4.160 4.280 78,006 -0.02(-0.47%)
Mar 30, 2020 4.500 4.750 4.150 4.300 176,391 -0.12(-2.71%)
Mar 27, 2020 4.750 4.750 4.400 4.420 295,600 -0.31(-6.55%)
Mar 26, 2020 4.780 4.860 4.660 4.730 87,411 +0.05(+1.07%)
Mar 25, 2020 4.910 4.960 4.626 4.680 207,075 -0.02(-0.43%)
Mar 24, 2020 4.810 4.920 4.590 4.700 307,731 +0.09(+1.95%)
Mar 23, 2020 5.040 5.040 4.310 4.610 192,769 -0.49(-9.61%)
Mar 20, 2020 4.990 5.470 4.990 5.100 256,300 +0.10(+2.00%)
Mar 19, 2020 4.900 5.250 4.650 5.000 370,155 +0.13(+2.67%)
Mar 18, 2020 5.300 5.480 4.800 4.870 214,562 -0.70(-12.57%)
Mar 17, 2020 5.780 5.930 5.426 5.570 234,969 -0.23(-3.97%)
Mar 16, 2020 5.500 5.980 5.400 5.800 170,302 -0.21(-3.49%)
Mar 13, 2020 6.480 6.480 5.960 6.010 133,900 -0.15(-2.44%)
Mar 12, 2020 6.700 6.700 6.150 6.160 242,520 -0.87(-12.38%)
Mar 11, 2020 7.210 7.370 6.950 7.030 251,904 -0.28(-3.83%)
Mar 10, 2020 7.610 7.930 7.230 7.310 267,081 -0.19(-2.53%)
Mar 09, 2020 7.820 7.840 5.980 7.500 403,902 -0.64(-7.86%)
Mar 06, 2020 8.460 8.460 7.640 8.140 325,500 -0.45(-5.24%)
Mar 05, 2020 7.820 8.640 7.820 8.590 641,198 +0.95(+12.43%)
Mar 04, 2020 7.950 8.080 7.560 7.640 286,199 -0.25(-3.17%)
Mar 03, 2020 7.730 8.095 7.700 7.890 466,597 +0.23(+3.00%)
Mar 02, 2020 7.620 7.880 7.560 7.660 226,126 +0.03(+0.39%)
Feb 28, 2020 7.640 7.940 7.500 7.630 272,000 -0.18(-2.30%)
Feb 27, 2020 7.830 7.940 7.680 7.810 227,810 +0.01(+0.13%)
Feb 26, 2020 7.640 8.080 7.640 7.800 369,605 +0.24(+3.17%)
Feb 25, 2020 7.500 7.750 7.490 7.560 139,356 +0.01(+0.13%)
Feb 24, 2020 7.710 7.755 7.350 7.550 191,711 -0.35(-4.43%)
Feb 21, 2020 7.710 7.980 7.660 7.900 178,500 +0.13(+1.67%)
Feb 20, 2020 8.000 8.160 7.750 7.770 179,542 -0.22(-2.75%)
Feb 19, 2020 7.790 8.000 7.750 7.990 242,538 +0.21(+2.70%)
Feb 18, 2020 7.690 7.980 7.690 7.780 164,599 +0.03(+0.39%)
Feb 14, 2020 7.910 8.010 7.700 7.750 176,600 -0.21(-2.64%)
Feb 13, 2020 7.910 8.060 7.800 7.960 115,429 +0.05(+0.63%)
Feb 12, 2020 8.200 8.340 7.820 7.910 221,603 -0.30(-3.65%)
Feb 11, 2020 8.190 8.445 8.100 8.210 191,936 +0.07(+0.86%)
Feb 10, 2020 7.940 8.180 7.840 8.140 231,510 +0.21(+2.65%)
Feb 07, 2020 7.760 8.190 7.760 7.930 194,000 +0.12(+1.54%)
Feb 06, 2020 8.000 8.000 7.680 7.810 210,297 -0.13(-1.64%)
Feb 05, 2020 8.520 8.520 7.900 7.940 225,920 -0.31(-3.76%)
Feb 04, 2020 8.490 8.775 8.160 8.250 318,298 -0.07(-0.84%)
Feb 03, 2020 7.750 8.320 7.680 8.320 323,702 +0.64(+8.33%)
Jan 31, 2020 7.990 8.030 7.640 7.680 156,000 -0.38(-4.71%)
Jan 30, 2020 8.190 8.270 7.800 8.060 168,034 -0.29(-3.47%)
Jan 29, 2020 8.260 8.640 8.210 8.350 150,053 +0.15(+1.83%)
Jan 28, 2020 7.650 8.550 7.650 8.200 237,535 +0.60(+7.89%)
Jan 27, 2020 7.950 8.150 7.600 7.600 377,813 -0.67(-8.10%)
Jan 24, 2020 8.890 8.890 8.200 8.270 297,600 -0.62(-6.97%)
Jan 23, 2020 9.400 9.470 8.810 8.890 267,008 -0.64(-6.72%)
Jan 22, 2020 9.600 9.800 9.500 9.530 124,651 -0.05(-0.52%)
Jan 21, 2020 9.580 9.820 9.100 9.580 299,572 -0.29(-2.94%)
Jan 17, 2020 10.16 10.42 9.780 9.870 198,300 -0.29(-2.85%)
Jan 16, 2020 10.46 10.76 10.09 10.16 118,432 -0.39(-3.70%)
Jan 15, 2020 10.37 10.76 10.34 10.55 227,654 +0.04(+0.38%)
Jan 14, 2020 10.11 10.64 10.11 10.51 270,288 +0.35(+3.44%)
Jan 13, 2020 9.530 10.24 9.530 10.16 395,407 +0.61(+6.39%)
Jan 10, 2020 10.30 10.50 9.450 9.550 314,500 -0.82(-7.91%)
Jan 09, 2020 9.500 10.74 9.500 10.37 532,916 +0.95(+10.08%)
Jan 08, 2020 8.690 9.560 8.680 9.420 298,793 +0.62(+7.05%)
Jan 07, 2020 8.460 8.930 8.350 8.800 372,537 +0.42(+5.01%)
Jan 06, 2020 8.080 8.390 8.080 8.380 322,373 +0.40(+5.01%)
Jan 03, 2020 8.240 8.450 7.940 7.980 288,100 -0.41(-4.89%)
Jan 02, 2020 8.320 8.700 8.230 8.390 326,137 +0.19(+2.32%)
Dec 31, 2019 8.620 8.750 8.150 8.200 267,900 -0.42(-4.87%)
Dec 30, 2019 8.920 9.100 8.450 8.620 279,230 -0.32(-3.58%)
Dec 27, 2019 9.210 9.210 8.800 8.940 252,800 -0.26(-2.83%)
Dec 26, 2019 9.210 9.250 9.070 9.200 112,714 +0.00(+0.00%)
Dec 24, 2019 9.170 9.280 9.090 9.200 118,400 +0.05(+0.55%)
Dec 23, 2019 9.320 9.400 9.150 9.150 162,209 -0.15(-1.61%)
Dec 20, 2019 9.340 9.400 9.160 9.300 218,500 -0.04(-0.43%)
Dec 19, 2019 9.230 9.470 9.200 9.340 204,175 +0.01(+0.11%)
Dec 18, 2019 9.130 9.440 9.130 9.330 99,933 +0.19(+2.08%)
Dec 17, 2019 9.320 9.440 9.110 9.140 142,427 -0.14(-1.51%)
Dec 16, 2019 9.230 9.500 9.000 9.280 117,821 +0.10(+1.09%)
Dec 13, 2019 9.420 9.650 9.110 9.180 257,500 -0.23(-2.44%)
Dec 12, 2019 8.990 9.460 8.990 9.410 216,650 +0.43(+4.79%)
Dec 11, 2019 8.450 9.030 8.450 8.980 184,916 +0.50(+5.90%)
Dec 10, 2019 9.010 9.010 8.440 8.480 201,028 -0.48(-5.36%)
Dec 09, 2019 9.200 9.355 8.890 8.960 163,582 -0.27(-2.93%)
Dec 06, 2019 9.320 9.363 9.150 9.230 206,100 -0.06(-0.65%)
Dec 05, 2019 9.310 9.450 9.160 9.290 200,927 -0.02(-0.21%)
Dec 04, 2019 9.150 9.400 9.080 9.310 271,975 +0.19(+2.08%)
Dec 03, 2019 9.440 9.650 9.110 9.120 200,469 -0.43(-4.50%)
Dec 02, 2019 9.500 9.610 9.140 9.550 169,188 -0.02(-0.21%)
Nov 29, 2019 9.450 9.610 9.220 9.570 119,000 +0.11(+1.16%)
Nov 27, 2019 9.560 9.652 9.400 9.460 177,800 -0.03(-0.32%)
Nov 26, 2019 9.620 9.700 9.360 9.490 215,107 -0.09(-0.94%)
Nov 25, 2019 9.510 9.730 9.460 9.580 207,037 +0.00(+0.00%)
Nov 22, 2019 9.580 9.703 9.420 9.580 257,700 +0.00(+0.00%)
Nov 21, 2019 9.490 9.790 9.220 9.580 213,405 +0.20(+2.13%)
Nov 20, 2019 9.770 10.05 9.360 9.380 186,533 -0.49(-4.96%)
Nov 19, 2019 10.31 10.51 9.770 9.870 248,847 -0.28(-2.76%)
Nov 18, 2019 11.58 11.58 9.620 10.15 525,174 -0.73(-6.71%)
Nov 15, 2019 10.11 10.98 10.11 10.88 245,400 +0.70(+6.88%)
Nov 14, 2019 10.32 10.70 10.00 10.18 158,948 -0.12(-1.17%)
Nov 13, 2019 10.16 10.40 10.16 10.30 142,709 +0.03(+0.29%)
Nov 12, 2019 10.15 10.41 9.960 10.27 111,501 +0.06(+0.59%)
Nov 11, 2019 9.430 10.29 9.430 10.21 229,244 +0.28(+2.82%)
Nov 08, 2019 9.980 10.09 9.760 9.930 97,700 -0.04(-0.40%)
Nov 07, 2019 9.790 10.24 9.750 9.970 97,723 +0.22(+2.26%)
Nov 06, 2019 9.700 9.870 9.280 9.750 260,680 -0.02(-0.20%)
Nov 05, 2019 10.50 10.92 9.680 9.770 350,812 -0.53(-5.15%)
Nov 04, 2019 9.800 10.68 9.800 10.30 306,201 +0.49(+4.99%)
Nov 01, 2019 9.520 9.970 9.450 9.810 98,900 +0.36(+3.81%)
Oct 31, 2019 9.250 9.990 9.200 9.450 177,367 +0.09(+0.96%)
Oct 30, 2019 9.000 9.400 8.865 9.360 106,152 +0.38(+4.23%)
Oct 29, 2019 9.280 9.480 8.910 8.980 138,424 -0.38(-4.06%)
Oct 28, 2019 9.050 9.590 9.002 9.360 172,287 +0.49(+5.52%)
Oct 25, 2019 8.490 9.030 8.490 8.870 302,100 +0.38(+4.48%)
Oct 24, 2019 8.340 8.660 8.310 8.490 156,512 +0.09(+1.07%)
Oct 23, 2019 8.300 8.500 8.260 8.400 310,283 +0.09(+1.08%)
Oct 22, 2019 8.870 8.940 8.150 8.310 268,145 -0.36(-4.15%)
Oct 21, 2019 8.550 8.920 8.500 8.670 184,322 +0.14(+1.64%)
Oct 18, 2019 8.630 8.700 8.350 8.530 169,700 -0.15(-1.73%)
Oct 17, 2019 9.380 9.380 8.650 8.680 130,824 -0.53(-5.75%)
Oct 16, 2019 8.650 9.350 8.590 9.210 162,515 +0.56(+6.47%)
Oct 15, 2019 8.510 8.750 8.410 8.650 195,413 +0.11(+1.29%)
Oct 14, 2019 8.220 8.810 8.190 8.540 96,259 +0.35(+4.27%)
Oct 11, 2019 7.780 8.280 7.780 8.190 143,200 +0.46(+5.95%)
Oct 10, 2019 7.830 7.891 7.640 7.730 171,529 +0.05(+0.65%)
Oct 09, 2019 7.730 7.930 7.660 7.680 138,795 -0.02(-0.26%)
Oct 08, 2019 7.870 8.030 7.640 7.700 229,544 -0.17(-2.16%)
Oct 07, 2019 7.890 7.950 7.600 7.870 175,781 -0.15(-1.87%)
Oct 04, 2019 7.750 8.180 7.750 8.020 145,500 +0.29(+3.75%)
Oct 03, 2019 7.660 7.820 7.470 7.730 180,620 +0.09(+1.18%)
Oct 02, 2019 7.690 7.830 7.510 7.640 155,079 -0.14(-1.80%)
Oct 01, 2019 7.970 8.270 7.670 7.780 229,524 -0.19(-2.38%)
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%)
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.