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

Optimum Yield Diversified Commodity Strategy (NQ: PDBC )

14.22 -0.20 (-1.39%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 22, 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 (%)
Apr 30, 2020 6.249 6.359 6.205 6.315 5,580,197 +0.11(+1.77%)
Apr 29, 2020 6.194 6.254 6.194 6.205 3,422,712 +0.03(+0.53%)
Apr 28, 2020 6.161 6.205 6.148 6.172 3,452,740 -0.01(-0.09%)
Apr 27, 2020 6.183 6.199 6.131 6.177 3,244,494 -0.08(-1.23%)
Apr 24, 2020 6.298 6.326 6.216 6.254 3,673,259 -0.08(-1.30%)
Apr 23, 2020 6.381 6.436 6.293 6.337 5,251,438 -0.01(-0.17%)
Apr 22, 2020 6.304 6.414 6.282 6.348 4,286,697 +0.07(+1.05%)
Apr 21, 2020 6.337 6.364 6.136 6.282 4,454,839 -0.24(-3.63%)
Apr 20, 2020 6.496 6.574 6.491 6.518 5,123,084 -0.07(-1.00%)
Apr 17, 2020 6.590 6.623 6.540 6.585 3,553,823 +0.03(+0.42%)
Apr 16, 2020 6.562 6.606 6.510 6.557 3,511,467 -0.04(-0.58%)
Apr 15, 2020 6.640 6.651 6.562 6.596 4,028,549 -0.15(-2.20%)
Apr 14, 2020 6.777 6.788 6.688 6.744 2,956,699 -0.02(-0.33%)
Apr 13, 2020 6.662 6.788 6.662 6.766 6,214,524 +0.11(+1.65%)
Apr 09, 2020 6.634 6.964 6.601 6.656 12,508,643 +0.02(+0.33%)
Apr 08, 2020 6.684 6.684 6.551 6.634 3,189,586 -0.02(-0.25%)
Apr 07, 2020 6.684 6.706 6.596 6.651 4,221,934 +0.03(+0.42%)
Apr 06, 2020 6.562 6.634 6.546 6.623 3,346,992 -0.02(-0.25%)
Apr 03, 2020 6.546 6.640 6.485 6.640 27,342,388 +0.20(+3.07%)
Apr 02, 2020 6.375 6.640 6.348 6.441 10,420,644 +0.12(+1.91%)
Apr 01, 2020 6.403 6.437 6.298 6.320 15,810,965 -0.18(-2.79%)
Mar 31, 2020 6.518 6.598 6.480 6.502 14,728,597 -0.03(-0.42%)
Mar 30, 2020 6.629 6.640 6.444 6.529 3,975,077 -0.04(-0.67%)
Mar 27, 2020 6.551 6.645 6.535 6.574 2,833,932 +0.02(+0.34%)
Mar 26, 2020 6.618 6.711 6.524 6.551 5,779,023 -0.24(-3.48%)
Mar 25, 2020 6.612 7.261 6.550 6.788 33,958,100 +0.26(+3.96%)
Mar 24, 2020 6.381 6.557 6.381 6.529 2,760,574 +0.15(+2.42%)
Mar 23, 2020 6.293 6.579 6.282 6.375 5,667,712 +0.07(+1.13%)
Mar 20, 2020 6.386 6.468 6.249 6.304 5,078,682 -0.04(-0.69%)
Mar 19, 2020 6.221 6.469 6.189 6.348 5,983,886 +0.13(+2.12%)
Mar 18, 2020 6.271 6.391 6.095 6.216 4,395,857 -0.20(-3.09%)
Mar 17, 2020 6.507 6.579 6.414 6.414 2,795,985 -0.17(-2.51%)
Mar 16, 2020 6.480 7.001 6.304 6.579 52,170,196 -0.30(-4.40%)
Mar 13, 2020 7.008 7.019 6.821 6.882 4,117,919 +0.07(+1.05%)
Mar 12, 2020 6.838 7.003 6.810 6.810 3,836,069 -0.31(-4.33%)
Mar 11, 2020 7.212 7.234 7.107 7.118 3,280,314 -0.14(-1.97%)
Mar 10, 2020 7.223 7.267 7.152 7.261 16,036,038 +0.22(+3.12%)
Mar 09, 2020 7.030 7.179 7.008 7.041 3,333,780 -0.60(-7.85%)
Mar 06, 2020 7.756 7.778 7.591 7.641 5,954,367 -0.24(-3.00%)
Mar 05, 2020 7.960 7.982 7.861 7.877 1,419,000 -0.12(-1.45%)
Mar 04, 2020 8.020 8.031 7.932 7.993 10,455,617 +0.02(+0.21%)
Mar 03, 2020 7.987 8.064 7.910 7.976 2,663,235 +0.02(+0.28%)
Mar 02, 2020 7.844 7.960 7.817 7.954 3,497,710 +0.17(+2.19%)
Feb 28, 2020 7.784 7.809 7.685 7.784 6,892,406 -0.15(-1.87%)
Feb 27, 2020 7.910 7.971 7.850 7.932 4,498,507 -0.13(-1.57%)
Feb 26, 2020 8.119 8.180 8.037 8.059 1,436,594 -0.08(-1.01%)
Feb 25, 2020 8.273 8.295 8.141 8.141 1,868,683 -0.17(-1.99%)
Feb 24, 2020 8.268 8.312 8.213 8.306 1,430,422 -0.15(-1.72%)
Feb 21, 2020 8.471 8.475 8.433 8.452 669,898 -0.05(-0.61%)
Feb 20, 2020 8.521 8.576 8.499 8.504 829,768 -0.03(-0.32%)
Feb 19, 2020 8.482 8.543 8.460 8.532 814,950 +0.08(+0.98%)
Feb 18, 2020 8.383 8.466 8.383 8.449 1,160,201 +0.04(+0.46%)
Feb 14, 2020 8.433 8.433 8.378 8.411 2,114,042 -0.01(-0.13%)
Feb 13, 2020 8.405 8.438 8.381 8.422 1,468,313 +0.03(+0.33%)
Feb 12, 2020 8.383 8.405 8.359 8.394 1,751,666 +0.14(+1.67%)
Feb 11, 2020 8.295 8.320 8.257 8.257 4,155,817 +0.01(+0.13%)
Feb 10, 2020 8.273 8.282 8.235 8.246 1,488,381 -0.07(-0.86%)
Feb 07, 2020 8.312 8.343 8.295 8.317 3,060,807 -0.04(-0.46%)
Feb 06, 2020 8.295 8.361 8.279 8.356 4,533,332 +0.04(+0.46%)
Feb 05, 2020 8.306 8.353 8.276 8.317 1,415,842 +0.12(+1.41%)
Feb 04, 2020 8.273 8.273 8.180 8.202 2,065,206 +0.01(+0.13%)
Feb 03, 2020 8.273 8.322 8.178 8.191 2,500,848 -0.13(-1.59%)
Jan 31, 2020 8.328 8.392 8.295 8.323 7,296,345 -0.09(-1.11%)
Jan 30, 2020 8.372 8.416 8.328 8.416 1,038,222 -0.07(-0.78%)
Jan 29, 2020 8.510 8.521 8.460 8.482 891,915 -0.03(-0.39%)
Jan 28, 2020 8.482 8.542 8.449 8.515 640,478 +0.04(+0.52%)
Jan 27, 2020 8.466 8.504 8.429 8.471 1,708,602 -0.16(-1.85%)
Jan 24, 2020 8.675 8.675 8.592 8.631 1,563,398 -0.13(-1.44%)
Jan 23, 2020 8.719 8.763 8.695 8.757 1,072,467 -0.07(-0.75%)
Jan 22, 2020 8.900 8.916 8.804 8.823 1,285,244 -0.13(-1.41%)
Jan 21, 2020 8.955 8.983 8.933 8.950 1,759,850 -0.05(-0.55%)
Jan 17, 2020 8.961 8.999 8.950 8.999 803,332 +0.03(+0.37%)
Jan 16, 2020 8.966 8.999 8.955 8.966 1,072,375 -0.02(-0.18%)
Jan 15, 2020 8.999 9.016 8.944 8.983 6,193,665 -0.04(-0.43%)
Jan 14, 2020 9.016 9.038 9.005 9.021 884,305 +0.03(+0.31%)
Jan 13, 2020 9.021 9.021 8.964 8.994 2,189,819 -0.06(-0.61%)
Jan 10, 2020 9.032 9.070 9.021 9.049 14,317,459 +0.00(+0.00%)
Jan 09, 2020 9.038 9.060 8.989 9.049 5,432,470 -0.05(-0.54%)
Jan 08, 2020 9.225 9.225 9.001 9.098 1,678,412 -0.13(-1.37%)
Jan 07, 2020 9.214 9.241 9.196 9.225 3,132,680 -0.02(-0.18%)
Jan 06, 2020 9.296 9.302 9.225 9.241 2,924,519 +0.01(+0.12%)
Jan 03, 2020 9.247 9.263 9.192 9.230 1,381,971 +0.08(+0.84%)
Jan 02, 2020 9.115 9.170 9.087 9.153 7,280,073 +0.04(+0.48%)
Dec 31, 2019 9.087 9.159 9.082 9.109 3,237,326 -0.05(-0.54%)
Dec 30, 2019 9.203 9.219 9.115 9.159 951,513 -0.01(-0.12%)
Dec 27, 2019 9.142 9.181 9.142 9.170 922,223 +0.03(+0.30%)
Dec 26, 2019 9.115 9.159 9.115 9.142 912,499 +0.05(+0.54%)
Dec 24, 2019 9.054 9.098 9.054 9.093 818,784 +0.06(+0.61%)
Dec 23, 2019 9.038 9.054 9.005 9.038 1,300,733 +0.01(+0.07%)
Dec 20, 2019 9.031 9.064 9.018 9.031 932,482 -0.01(-0.12%)
Dec 19, 2019 9.026 9.069 9.026 9.042 946,280 +0.02(+0.24%)
Dec 18, 2019 8.966 9.029 8.966 9.020 2,626,298 +0.01(+0.06%)
Dec 17, 2019 8.972 9.015 8.970 9.015 670,784 +0.05(+0.61%)
Dec 16, 2019 8.950 8.977 8.950 8.961 1,042,354 +0.07(+0.79%)
Dec 13, 2019 8.852 8.955 8.850 8.890 1,010,097 +0.05(+0.55%)
Dec 12, 2019 8.782 8.863 8.782 8.841 2,393,787 +0.06(+0.68%)
Dec 11, 2019 8.809 8.814 8.723 8.782 1,306,337 -0.04(-0.43%)
Dec 10, 2019 8.782 8.836 8.782 8.820 1,233,605 +0.04(+0.43%)
Dec 09, 2019 8.760 8.804 8.760 8.782 863,260 -0.01(-0.12%)
Dec 06, 2019 8.722 8.814 8.722 8.793 1,740,892 +0.05(+0.62%)
Dec 05, 2019 8.728 8.766 8.711 8.738 1,430,065 +0.03(+0.31%)
Dec 04, 2019 8.700 8.738 8.684 8.711 1,785,461 +0.11(+1.26%)
Dec 03, 2019 8.576 8.630 8.565 8.603 9,503,982 +0.01(+0.13%)
Dec 02, 2019 8.646 8.657 8.587 8.592 1,393,755 -0.02(-0.25%)
Nov 29, 2019 8.700 8.700 8.597 8.614 668,113 -0.17(-1.91%)
Nov 27, 2019 8.793 8.807 8.738 8.782 916,443 -0.03(-0.37%)
Nov 26, 2019 8.776 8.814 8.760 8.814 868,942 +0.05(+0.62%)
Nov 25, 2019 8.728 8.771 8.717 8.760 689,963 -0.01(-0.06%)
Nov 22, 2019 8.771 8.798 8.725 8.766 987,605 -0.01(-0.06%)
Nov 21, 2019 8.722 8.787 8.719 8.771 710,338 +0.07(+0.81%)
Nov 20, 2019 8.603 8.722 8.603 8.700 1,051,294 +0.11(+1.26%)
Nov 19, 2019 8.625 8.641 8.584 8.592 617,059 -0.08(-0.88%)
Nov 18, 2019 8.722 8.722 8.657 8.668 707,669 -0.09(-1.05%)
Nov 15, 2019 8.711 8.798 8.711 8.760 596,213 +0.04(+0.44%)
Nov 14, 2019 8.766 8.772 8.710 8.722 933,695 -0.03(-0.37%)
Nov 13, 2019 8.690 8.755 8.690 8.755 762,508 +0.02(+0.19%)
Nov 12, 2019 8.728 8.749 8.695 8.738 1,432,780 +0.02(+0.19%)
Nov 11, 2019 8.700 8.766 8.695 8.722 1,143,147 -0.05(-0.56%)
Nov 08, 2019 8.657 8.771 8.635 8.771 2,700,476 +0.02(+0.25%)
Nov 07, 2019 8.782 8.798 8.735 8.749 2,020,269 -0.01(-0.12%)
Nov 06, 2019 8.831 8.863 8.738 8.760 910,765 -0.09(-1.04%)
Nov 05, 2019 8.841 8.869 8.831 8.852 1,428,927 +0.02(+0.25%)
Nov 04, 2019 8.869 8.871 8.814 8.831 931,102 +0.05(+0.62%)
Nov 01, 2019 8.662 8.795 8.662 8.776 1,041,254 +0.15(+1.76%)
Oct 31, 2019 8.635 8.638 8.576 8.625 1,100,862 -0.05(-0.56%)
Oct 30, 2019 8.728 8.738 8.646 8.673 1,017,484 -0.07(-0.74%)
Oct 29, 2019 8.684 8.766 8.684 8.738 1,450,851 -0.01(-0.06%)
Oct 28, 2019 8.782 8.790 8.717 8.744 1,194,693 -0.03(-0.37%)
Oct 25, 2019 8.744 8.776 8.700 8.776 605,616 +0.04(+0.50%)
Oct 24, 2019 8.700 8.753 8.700 8.733 6,972,527 +0.05(+0.56%)
Oct 23, 2019 8.570 8.698 8.570 8.684 968,001 +0.10(+1.14%)
Oct 22, 2019 8.603 8.641 8.570 8.587 2,694,079 +0.00(+0.00%)
Oct 21, 2019 8.543 8.587 8.538 8.587 658,980 -0.01(-0.06%)
Oct 18, 2019 8.597 8.625 8.576 8.592 811,728 +0.00(+0.00%)
Oct 17, 2019 8.549 8.603 8.538 8.592 1,557,624 +0.04(+0.44%)
Oct 16, 2019 8.521 8.590 8.521 8.554 837,728 +0.01(+0.13%)
Oct 15, 2019 8.554 8.589 8.521 8.543 687,207 -0.02(-0.25%)
Oct 14, 2019 8.554 8.573 8.527 8.565 867,990 -0.05(-0.63%)
Oct 11, 2019 8.543 8.627 8.543 8.619 971,198 +0.10(+1.15%)
Oct 10, 2019 8.500 8.525 8.481 8.521 935,248 +0.05(+0.64%)
Oct 09, 2019 8.527 8.532 8.462 8.467 734,113 +0.03(+0.39%)
Oct 08, 2019 8.391 8.473 8.391 8.435 1,039,277 -0.01(-0.13%)
Oct 07, 2019 8.446 8.498 8.430 8.446 1,495,248 +0.00(+0.00%)
Oct 04, 2019 8.424 8.467 8.408 8.446 7,551,304 +0.05(+0.58%)
Oct 03, 2019 8.321 8.408 8.299 8.397 1,127,710 +0.00(+0.00%)
Oct 02, 2019 8.446 8.451 8.359 8.397 1,034,180 -0.07(-0.77%)
Oct 01, 2019 8.467 8.491 8.435 8.462 839,706 -0.01(-0.13%)
Sep 30, 2019 8.489 8.538 8.446 8.473 706,345 -0.10(-1.14%)
Sep 27, 2019 8.516 8.586 8.505 8.570 820,577 -0.02(-0.19%)
Sep 26, 2019 8.565 8.603 8.521 8.587 420,347 -0.01(-0.06%)
Sep 25, 2019 8.554 8.597 8.538 8.592 669,367 -0.03(-0.38%)
Sep 24, 2019 8.700 8.722 8.622 8.625 714,169 -0.11(-1.24%)
Sep 23, 2019 8.706 8.749 8.700 8.733 1,424,009 +0.03(+0.37%)
Sep 20, 2019 8.717 8.738 8.668 8.700 569,113 -0.02(-0.25%)
Sep 19, 2019 8.711 8.744 8.695 8.722 484,384 +0.05(+0.63%)
Sep 18, 2019 8.684 8.720 8.641 8.668 5,732,268 -0.04(-0.44%)
Sep 17, 2019 8.879 8.901 8.679 8.706 1,567,662 -0.18(-2.01%)
Sep 16, 2019 8.809 8.972 8.809 8.885 3,393,351 +0.37(+4.33%)
Sep 13, 2019 8.549 8.549 8.505 8.516 3,522,344 +0.00(+0.00%)
Sep 12, 2019 8.429 8.527 8.429 8.516 728,990 -0.03(-0.38%)
Sep 11, 2019 8.641 8.652 8.511 8.549 1,365,641 -0.07(-0.76%)
Sep 10, 2019 8.603 8.668 8.597 8.614 644,862 +0.03(+0.32%)
Sep 09, 2019 8.549 8.612 8.549 8.587 1,031,424 +0.08(+0.96%)
Sep 06, 2019 8.429 8.546 8.424 8.505 10,162,736 +0.00(+0.00%)
Sep 05, 2019 8.538 8.587 8.489 8.505 1,953,673 -0.01(-0.13%)
Sep 04, 2019 8.418 8.538 8.418 8.516 1,575,811 +0.20(+2.41%)
Sep 03, 2019 8.272 8.332 8.261 8.315 814,054 -0.06(-0.71%)
Aug 30, 2019 8.473 8.478 8.353 8.375 1,663,831 -0.12(-1.47%)
Aug 29, 2019 8.483 8.513 8.456 8.500 1,738,252 +0.01(+0.13%)
Aug 28, 2019 8.456 8.505 8.448 8.489 2,186,117 +0.09(+1.10%)
Aug 27, 2019 8.359 8.402 8.342 8.397 1,168,815 +0.06(+0.72%)
Aug 26, 2019 8.413 8.429 8.321 8.337 1,451,305 -0.01(-0.06%)
Aug 23, 2019 8.337 8.408 8.310 8.342 750,337 -0.07(-0.77%)
Aug 22, 2019 8.451 8.462 8.397 8.408 724,565 -0.04(-0.45%)
Aug 21, 2019 8.489 8.503 8.436 8.446 987,108 +0.03(+0.39%)
Aug 20, 2019 8.413 8.435 8.359 8.413 1,278,965 +0.00(+0.00%)
Aug 19, 2019 8.402 8.422 8.378 8.413 706,968 +0.03(+0.39%)
Aug 16, 2019 8.370 8.408 8.364 8.380 2,682,778 +0.01(+0.13%)
Aug 15, 2019 8.375 8.413 8.348 8.370 1,399,590 -0.05(-0.64%)
Aug 14, 2019 8.456 8.473 8.370 8.424 1,864,834 -0.14(-1.65%)
Aug 13, 2019 8.348 8.587 8.310 8.565 1,405,412 +0.20(+2.33%)
Aug 12, 2019 8.462 8.462 8.370 8.370 1,063,439 -0.07(-0.87%)
Aug 09, 2019 8.451 8.489 8.440 8.443 1,287,556 +0.05(+0.61%)
Aug 08, 2019 8.326 8.402 8.315 8.391 7,582,096 +0.05(+0.65%)
Aug 07, 2019 8.359 8.359 8.256 8.337 11,963,595 -0.10(-1.22%)
Aug 06, 2019 8.516 8.516 8.424 8.440 5,528,366 -0.06(-0.70%)
Aug 05, 2019 8.494 8.538 8.473 8.500 2,274,882 -0.07(-0.82%)
Aug 02, 2019 8.619 8.646 8.562 8.570 2,639,269 +0.02(+0.19%)
Aug 01, 2019 8.733 8.733 8.489 8.554 4,659,164 -0.25(-2.83%)
Jul 31, 2019 8.863 8.878 8.794 8.804 1,900,463 -0.04(-0.49%)
Jul 30, 2019 8.793 8.858 8.793 8.847 1,323,707 +0.05(+0.55%)
Jul 29, 2019 8.782 8.804 8.752 8.798 1,560,253 +0.03(+0.37%)
Jul 26, 2019 8.760 8.782 8.740 8.766 614,465 +0.01(+0.12%)
Jul 25, 2019 8.798 8.825 8.749 8.755 691,263 -0.02(-0.19%)
Jul 24, 2019 8.825 8.884 8.741 8.771 1,501,850 -0.04(-0.46%)
Jul 23, 2019 8.776 8.820 8.725 8.812 2,688,465 +0.04(+0.46%)
Jul 22, 2019 8.749 8.787 8.744 8.771 1,871,388 -0.02(-0.19%)
Jul 19, 2019 8.733 8.793 8.709 8.787 973,963 +0.06(+0.68%)
Jul 18, 2019 8.793 8.793 8.652 8.728 35,810,848 -0.07(-0.80%)
Jul 17, 2019 8.917 8.923 8.798 8.798 37,136,200 -0.09(-0.98%)
Jul 16, 2019 8.966 9.018 8.818 8.885 788,596 -0.09(-0.97%)
Jul 15, 2019 9.080 9.080 8.972 8.972 902,419 -0.12(-1.37%)
Jul 12, 2019 9.075 9.107 9.058 9.096 2,226,123 +0.03(+0.36%)
Jul 11, 2019 9.075 9.086 9.031 9.064 1,094,216 +0.01(+0.06%)
Jul 10, 2019 8.972 9.075 8.972 9.058 1,057,573 +0.18(+2.08%)
Jul 09, 2019 8.836 8.874 8.804 8.874 431,560 +0.04(+0.49%)
Jul 08, 2019 8.874 8.905 8.821 8.831 498,985 -0.02(-0.25%)
Jul 05, 2019 8.825 8.863 8.817 8.852 599,532 +0.02(+0.25%)
Jul 03, 2019 8.804 8.839 8.776 8.831 472,325 +0.08(+0.93%)
Jul 02, 2019 8.858 8.873 8.725 8.749 872,044 -0.15(-1.71%)
Jul 01, 2019 8.993 8.993 8.841 8.901 1,429,019 +0.02(+0.24%)
Jun 28, 2019 9.026 9.034 8.874 8.879 9,463,097 -0.11(-1.27%)
Jun 27, 2019 9.004 9.013 8.977 8.993 1,006,922 +0.00(+0.00%)
Jun 26, 2019 8.961 9.039 8.961 8.993 1,131,364 +0.07(+0.73%)
Jun 25, 2019 8.945 8.969 8.917 8.928 987,676 +0.03(+0.37%)
Jun 24, 2019 8.885 8.912 8.838 8.896 8,001,951 +0.05(+0.61%)
Jun 21, 2019 8.858 8.874 8.831 8.841 2,077,346 +0.02(+0.18%)
Jun 20, 2019 8.782 8.846 8.782 8.825 4,163,040 +0.16(+1.88%)
Jun 19, 2019 8.619 8.692 8.611 8.662 1,188,978 -0.03(-0.37%)
Jun 18, 2019 8.603 8.720 8.603 8.695 1,016,199 +0.10(+1.14%)
Jun 17, 2019 8.630 8.641 8.576 8.597 1,092,621 -0.03(-0.35%)
Jun 14, 2019 8.608 8.658 8.608 8.627 6,918,219 +0.03(+0.35%)
Jun 13, 2019 8.646 8.646 8.554 8.597 4,666,931 +0.11(+1.28%)
Jun 12, 2019 8.565 8.587 8.483 8.489 9,319,128 -0.12(-1.39%)
Jun 11, 2019 8.597 8.635 8.554 8.608 2,696,450 +0.05(+0.63%)
Jun 10, 2019 8.565 8.625 8.540 8.554 3,443,371 -0.02(-0.25%)
Jun 07, 2019 8.500 8.603 8.494 8.576 5,360,025 +0.03(+0.38%)
Jun 06, 2019 8.413 8.552 8.404 8.543 1,270,099 +0.13(+1.55%)
Jun 05, 2019 8.549 8.549 8.375 8.413 2,563,773 -0.18(-2.15%)
Jun 04, 2019 8.549 8.602 8.532 8.597 819,934 +0.07(+0.76%)
Jun 03, 2019 8.625 8.646 8.532 8.532 883,674 -0.04(-0.44%)
May 31, 2019 8.684 8.730 8.562 8.570 2,345,218 -0.24(-2.71%)
May 30, 2019 8.907 8.921 8.793 8.809 660,363 -0.10(-1.10%)
May 29, 2019 8.917 8.934 8.860 8.907 1,108,515 -0.02(-0.18%)
May 28, 2019 8.966 8.969 8.907 8.923 1,370,753 +0.07(+0.80%)
May 24, 2019 8.820 8.860 8.752 8.852 729,689 +0.10(+1.18%)
May 23, 2019 8.841 8.845 8.711 8.749 1,671,705 -0.20(-2.18%)
May 22, 2019 9.020 9.031 8.926 8.945 738,881 -0.11(-1.26%)
May 21, 2019 9.069 9.094 9.042 9.058 583,299 -0.01(-0.06%)
May 20, 2019 9.080 9.115 9.042 9.064 735,874 +0.03(+0.36%)
May 17, 2019 9.102 9.102 9.026 9.031 558,789 -0.09(-0.95%)
May 16, 2019 9.118 9.151 9.105 9.118 919,564 +0.07(+0.78%)
May 15, 2019 8.999 9.079 8.999 9.048 1,474,589 +0.07(+0.72%)
May 14, 2019 8.939 9.010 8.939 8.983 744,083 +0.13(+1.47%)
May 13, 2019 8.972 8.999 8.849 8.852 640,494 -0.05(-0.55%)
May 10, 2019 8.885 8.928 8.885 8.901 729,689 +0.02(+0.24%)
May 09, 2019 8.907 8.907 8.847 8.879 830,582 -0.05(-0.61%)
May 08, 2019 8.907 8.957 8.885 8.934 969,247 +0.04(+0.43%)
May 07, 2019 8.934 8.954 8.874 8.896 2,878,426 -0.12(-1.38%)
May 06, 2019 8.945 9.037 8.945 9.020 759,577 +0.03(+0.30%)
May 03, 2019 9.010 9.053 8.993 8.993 1,011,019 +0.01(+0.06%)
May 02, 2019 9.026 9.037 8.951 8.988 1,283,211 -0.12(-1.31%)
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.