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

Xiaomi Corp ADR (OP: XIACY )

12.39 +0.19 (+1.56%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 9, 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 (%)
Mar 31, 2020 6.800 6.800 6.550 6.761 31,501 +0.25(+3.82%)
Mar 30, 2020 6.650 6.650 6.480 6.513 24,370 +0.03(+0.50%)
Mar 27, 2020 6.500 6.550 6.430 6.480 81,100 -0.35(-5.12%)
Mar 26, 2020 6.500 6.830 6.500 6.830 28,378 +0.13(+1.94%)
Mar 25, 2020 6.670 6.755 6.600 6.700 62,053 +0.09(+1.44%)
Mar 24, 2020 6.330 6.640 6.330 6.605 42,836 +0.38(+6.02%)
Mar 23, 2020 6.120 6.300 6.120 6.230 46,198 -0.06(-1.03%)
Mar 20, 2020 6.570 6.570 6.295 6.295 48,800 -0.00(-0.08%)
Mar 19, 2020 6.020 6.320 6.020 6.300 86,753 +0.19(+3.07%)
Mar 18, 2020 6.500 6.500 6.024 6.112 45,938 -0.40(-6.11%)
Mar 17, 2020 6.290 6.550 6.240 6.510 82,613 +0.27(+4.26%)
Mar 16, 2020 6.383 6.440 6.210 6.244 91,908 -0.70(-10.09%)
Mar 13, 2020 7.040 7.190 6.765 6.945 56,700 +0.38(+5.79%)
Mar 12, 2020 6.800 7.000 6.520 6.565 137,364 -0.86(-11.64%)
Mar 11, 2020 7.920 7.920 7.200 7.430 58,553 -0.42(-5.35%)
Mar 10, 2020 7.670 7.890 7.660 7.850 60,165 +0.30(+4.04%)
Mar 09, 2020 7.800 7.800 7.500 7.545 142,147 -0.63(-7.76%)
Mar 06, 2020 8.200 8.250 8.150 8.180 58,600 -0.12(-1.45%)
Mar 05, 2020 8.390 8.390 8.225 8.300 63,216 -0.08(-0.95%)
Mar 04, 2020 8.190 8.410 8.190 8.380 88,082 +0.20(+2.44%)
Mar 03, 2020 8.290 8.310 8.110 8.180 175,647 -0.13(-1.56%)
Mar 02, 2020 8.170 8.320 8.080 8.310 115,443 +0.41(+5.19%)
Feb 28, 2020 7.900 7.930 7.650 7.900 304,000 -0.02(-0.25%)
Feb 27, 2020 8.060 8.100 7.895 7.920 127,022 -0.01(-0.13%)
Feb 26, 2020 8.060 8.060 7.790 7.930 16,987 +0.09(+1.21%)
Feb 25, 2020 8.000 8.010 7.835 7.835 85,647 +0.14(+1.89%)
Feb 24, 2020 7.800 7.880 7.556 7.690 47,777 -0.39(-4.83%)
Feb 21, 2020 8.100 8.160 8.080 8.080 21,400 -0.07(-0.86%)
Feb 20, 2020 8.270 8.270 8.150 8.150 20,132 -0.09(-1.15%)
Feb 19, 2020 8.265 8.300 8.200 8.245 23,875 +0.03(+0.43%)
Feb 18, 2020 8.280 8.280 8.150 8.210 71,601 -0.10(-1.20%)
Feb 14, 2020 8.520 8.520 8.260 8.310 30,800 -0.24(-2.81%)
Feb 13, 2020 8.450 8.560 8.450 8.550 55,643 +0.21(+2.52%)
Feb 12, 2020 8.250 8.350 8.240 8.340 32,001 +0.11(+1.34%)
Feb 11, 2020 8.300 8.300 8.200 8.230 11,877 +0.00(+0.00%)
Feb 10, 2020 8.000 8.230 8.000 8.230 28,680 +0.15(+1.86%)
Feb 07, 2020 8.200 8.210 8.020 8.080 78,200 -0.12(-1.46%)
Feb 06, 2020 8.300 8.300 8.130 8.200 75,721 +0.00(+0.00%)
Feb 05, 2020 8.200 8.300 8.150 8.200 77,892 +0.00(+0.00%)
Feb 04, 2020 8.150 8.210 8.140 8.200 132,359 +0.42(+5.40%)
Feb 03, 2020 7.730 7.800 7.650 7.780 79,086 +0.48(+6.58%)
Jan 31, 2020 7.470 7.470 7.290 7.300 48,500 -0.30(-3.90%)
Jan 30, 2020 7.720 7.720 7.470 7.596 74,712 -0.43(-5.40%)
Jan 29, 2020 8.085 8.170 8.010 8.030 141,740 -0.17(-2.07%)
Jan 28, 2020 8.050 8.200 8.050 8.200 96,670 +0.21(+2.63%)
Jan 27, 2020 7.960 8.150 7.900 7.990 295,598 -0.44(-5.22%)
Jan 24, 2020 8.560 8.590 8.385 8.430 103,000 -0.02(-0.18%)
Jan 23, 2020 8.500 8.600 8.400 8.445 240,565 -0.41(-4.60%)
Jan 22, 2020 8.900 9.000 8.780 8.852 149,638 +0.60(+7.29%)
Jan 21, 2020 8.420 8.420 8.250 8.250 158,881 -0.29(-3.40%)
Jan 17, 2020 8.380 8.546 8.380 8.540 114,700 +0.64(+8.10%)
Jan 16, 2020 7.980 7.980 7.850 7.900 31,310 +0.04(+0.51%)
Jan 15, 2020 7.700 7.880 7.700 7.860 106,056 +0.32(+4.24%)
Jan 14, 2020 7.600 7.600 7.480 7.540 65,252 -0.16(-2.08%)
Jan 13, 2020 7.604 7.720 7.590 7.700 97,839 +0.34(+4.62%)
Jan 10, 2020 7.420 7.450 7.350 7.360 33,200 -0.06(-0.81%)
Jan 09, 2020 7.335 7.460 7.335 7.420 48,775 +0.23(+3.20%)
Jan 08, 2020 7.220 7.220 7.100 7.190 49,556 +0.15(+2.10%)
Jan 07, 2020 7.098 7.098 7.020 7.042 27,700 +0.01(+0.10%)
Jan 06, 2020 7.020 7.060 7.000 7.035 31,482 +0.08(+1.22%)
Jan 03, 2020 7.040 7.040 6.910 6.950 94,600 -0.35(-4.79%)
Jan 02, 2020 7.300 7.300 7.060 7.300 110,552 +0.40(+5.80%)
Dec 31, 2019 6.910 6.930 6.880 6.900 86,500 +0.11(+1.55%)
Dec 30, 2019 6.860 6.860 6.790 6.795 34,883 -0.17(-2.37%)
Dec 27, 2019 6.980 6.980 6.900 6.960 68,200 +0.18(+2.65%)
Dec 26, 2019 6.760 6.810 6.750 6.780 11,178 +0.02(+0.22%)
Dec 24, 2019 6.700 6.765 6.700 6.765 16,100 +0.17(+2.50%)
Dec 23, 2019 6.580 6.660 6.490 6.600 61,506 -0.02(-0.30%)
Dec 20, 2019 6.610 6.620 6.600 6.620 28,800 +0.01(+0.15%)
Dec 19, 2019 6.670 6.670 6.600 6.610 10,555 -0.08(-1.27%)
Dec 18, 2019 6.750 6.750 6.680 6.695 26,519 -0.12(-1.83%)
Dec 17, 2019 6.830 6.870 6.750 6.820 38,168 -0.01(-0.15%)
Dec 16, 2019 6.950 6.950 6.800 6.830 166,670 +0.24(+3.64%)
Dec 13, 2019 6.520 6.680 6.520 6.590 81,700 +0.17(+2.65%)
Dec 12, 2019 6.380 6.420 6.285 6.420 29,603 +0.02(+0.27%)
Dec 11, 2019 6.230 6.410 6.230 6.403 32,044 +0.56(+9.61%)
Dec 10, 2019 5.845 5.870 5.835 5.841 8,020 -0.05(-0.82%)
Dec 09, 2019 5.980 5.980 5.890 5.890 37,892 -0.04(-0.74%)
Dec 06, 2019 5.875 5.940 5.850 5.934 20,300 +0.18(+3.20%)
Dec 05, 2019 5.760 5.770 5.750 5.750 32,523 +0.01(+0.10%)
Dec 04, 2019 5.640 5.770 5.640 5.744 51,226 +0.07(+1.31%)
Dec 03, 2019 5.673 5.730 5.640 5.670 12,984 +0.03(+0.57%)
Dec 02, 2019 5.619 5.700 5.590 5.638 22,757 -0.05(-0.92%)
Nov 29, 2019 5.630 5.690 5.630 5.690 4,000 +0.11(+1.97%)
Nov 27, 2019 5.400 5.730 5.400 5.580 18,000 +0.10(+1.82%)
Nov 26, 2019 5.470 5.500 5.460 5.480 39,569 +0.03(+0.55%)
Nov 25, 2019 5.320 5.500 5.320 5.450 10,083 +0.13(+2.36%)
Nov 22, 2019 5.369 5.369 5.300 5.324 13,800 -0.04(-0.66%)
Nov 21, 2019 5.370 5.376 5.350 5.360 7,668 -0.05(-0.92%)
Nov 20, 2019 5.470 5.470 5.370 5.410 23,505 +0.00(+0.00%)
Nov 19, 2019 5.450 5.450 5.370 5.410 36,618 +0.05(+0.93%)
Nov 18, 2019 5.410 5.410 5.350 5.360 19,109 -0.05(-0.92%)
Nov 15, 2019 5.420 5.430 5.410 5.410 6,100 +0.01(+0.19%)
Nov 14, 2019 5.400 5.420 5.380 5.400 9,154 -0.04(-0.74%)
Nov 13, 2019 5.365 5.470 5.360 5.440 16,722 -0.03(-0.55%)
Nov 12, 2019 5.500 5.520 5.460 5.470 28,325 -0.02(-0.36%)
Nov 11, 2019 5.500 5.500 5.450 5.490 12,100 -0.15(-2.66%)
Nov 08, 2019 5.644 5.680 5.582 5.640 19,300 -0.03(-0.53%)
Nov 07, 2019 5.720 5.720 5.650 5.670 24,017 -0.02(-0.35%)
Nov 06, 2019 5.720 5.730 5.680 5.690 18,371 -0.03(-0.52%)
Nov 05, 2019 5.705 5.750 5.700 5.720 30,639 -0.03(-0.52%)
Nov 04, 2019 5.670 5.820 5.670 5.750 11,515 +0.02(+0.35%)
Nov 01, 2019 5.710 5.730 5.680 5.730 11,600 +0.15(+2.69%)
Oct 31, 2019 5.605 5.630 5.571 5.580 10,350 -0.01(-0.18%)
Oct 30, 2019 5.606 5.620 5.550 5.590 13,537 -0.02(-0.36%)
Oct 29, 2019 5.720 5.720 5.600 5.610 11,862 -0.22(-3.86%)
Oct 28, 2019 5.840 5.880 5.800 5.835 8,242 +0.04(+0.60%)
Oct 25, 2019 5.800 5.800 5.770 5.800 6,600 +0.05(+0.94%)
Oct 24, 2019 5.800 5.800 5.680 5.746 1,905 +0.07(+1.16%)
Oct 23, 2019 5.740 5.740 5.680 5.680 3,640 +0.07(+1.25%)
Oct 22, 2019 5.650 5.660 5.605 5.610 38,202 -0.03(-0.46%)
Oct 21, 2019 5.630 5.700 5.630 5.636 21,093 +0.19(+3.41%)
Oct 18, 2019 5.510 5.510 5.450 5.450 15,600 -0.03(-0.55%)
Oct 17, 2019 5.385 5.485 5.385 5.480 6,401 +0.00(+0.05%)
Oct 16, 2019 5.510 5.510 5.475 5.478 2,478 -0.15(-2.67%)
Oct 15, 2019 5.580 5.628 5.580 5.628 24,781 -0.03(-0.57%)
Oct 14, 2019 5.710 5.710 5.610 5.660 8,480 -0.04(-0.67%)
Oct 11, 2019 5.640 5.698 5.640 5.698 6,200 +0.06(+1.03%)
Oct 10, 2019 5.650 5.650 5.620 5.640 36,016 +0.10(+1.81%)
Oct 09, 2019 5.505 5.540 5.473 5.540 4,331 +0.03(+0.54%)
Oct 08, 2019 5.570 5.570 5.505 5.510 8,859 -0.17(-2.99%)
Oct 07, 2019 5.730 5.730 5.614 5.680 8,467 +0.00(+0.00%)
Oct 04, 2019 5.670 5.680 5.633 5.680 14,600 +0.04(+0.71%)
Oct 03, 2019 5.570 5.670 5.570 5.640 21,085 +0.17(+3.11%)
Oct 02, 2019 5.485 5.505 5.450 5.470 36,112 -0.04(-0.82%)
Oct 01, 2019 5.500 5.530 5.440 5.515 40,118 -0.05(-0.90%)
Sep 30, 2019 5.495 5.600 5.495 5.565 10,110 +0.10(+1.74%)
Sep 27, 2019 5.550 5.550 5.460 5.470 19,300 -0.14(-2.50%)
Sep 26, 2019 5.640 5.640 5.572 5.610 9,341 -0.02(-0.44%)
Sep 25, 2019 5.720 5.720 5.560 5.635 113,045 -0.25(-4.33%)
Sep 24, 2019 5.960 5.960 5.830 5.890 24,867 -0.04(-0.59%)
Sep 23, 2019 5.960 5.960 5.898 5.925 16,930 +0.08(+1.42%)
Sep 20, 2019 5.840 5.860 5.830 5.842 9,300 +0.07(+1.25%)
Sep 19, 2019 5.781 5.870 5.750 5.770 14,206 -0.03(-0.52%)
Sep 18, 2019 5.830 5.830 5.750 5.800 11,200 +0.03(+0.52%)
Sep 17, 2019 5.790 5.800 5.720 5.770 13,692 -0.17(-2.86%)
Sep 16, 2019 5.885 5.940 5.860 5.940 5,224 -0.09(-1.49%)
Sep 13, 2019 6.045 6.060 6.010 6.030 17,100 +0.00(+0.08%)
Sep 12, 2019 5.910 6.080 5.910 6.025 35,186 +0.12(+1.95%)
Sep 11, 2019 5.910 5.962 5.880 5.910 137,225 +0.08(+1.37%)
Sep 10, 2019 5.970 5.970 5.830 5.830 48,677 +0.00(+0.00%)
Sep 09, 2019 5.785 5.870 5.785 5.830 24,472 +0.05(+0.95%)
Sep 06, 2019 5.792 5.792 5.670 5.775 6,200 +0.08(+1.32%)
Sep 05, 2019 5.655 5.720 5.610 5.700 28,761 +0.23(+4.11%)
Sep 04, 2019 5.500 5.540 5.407 5.475 44,934 -0.07(-1.17%)
Sep 03, 2019 5.516 5.549 5.450 5.540 10,107 +0.16(+3.03%)
Aug 30, 2019 5.460 5.460 5.320 5.377 45,500 -0.09(-1.68%)
Aug 29, 2019 5.500 5.500 5.450 5.469 25,660 -0.11(-1.90%)
Aug 28, 2019 5.500 5.620 5.500 5.575 6,755 +0.01(+0.09%)
Aug 27, 2019 5.490 5.570 5.490 5.570 18,706 -0.00(-0.00%)
Aug 26, 2019 5.445 5.570 5.440 5.570 10,317 +0.00(+0.00%)
Aug 23, 2019 5.610 5.620 5.500 5.570 13,300 -0.06(-1.07%)
Aug 22, 2019 5.600 5.655 5.560 5.630 88,744 -0.06(-1.05%)
Aug 21, 2019 5.720 5.720 5.670 5.690 16,394 -0.09(-1.64%)
Aug 20, 2019 5.930 5.930 5.730 5.785 89,426 +0.05(+0.96%)
Aug 19, 2019 5.840 5.840 5.730 5.730 16,417 +0.07(+1.24%)
Aug 16, 2019 5.630 5.680 5.630 5.660 12,600 +0.08(+1.43%)
Aug 15, 2019 5.570 5.580 5.520 5.580 43,558 -0.04(-0.62%)
Aug 14, 2019 5.690 5.690 5.600 5.615 19,202 -0.08(-1.32%)
Aug 13, 2019 5.705 5.740 5.650 5.690 26,015 +0.14(+2.43%)
Aug 12, 2019 5.577 5.590 5.532 5.555 26,411 -0.04(-0.80%)
Aug 09, 2019 5.635 5.680 5.600 5.600 59,000 -0.13(-2.27%)
Aug 08, 2019 5.600 5.730 5.600 5.730 74,676 +0.24(+4.28%)
Aug 07, 2019 5.480 5.526 5.370 5.495 10,896 -0.01(-0.27%)
Aug 06, 2019 5.550 5.550 5.440 5.510 79,767 -0.01(-0.18%)
Aug 05, 2019 5.614 5.620 5.510 5.520 30,933 -0.01(-0.18%)
Aug 02, 2019 5.550 5.580 5.530 5.530 14,200 -0.04(-0.72%)
Aug 01, 2019 5.730 5.760 5.560 5.570 25,445 -0.15(-2.62%)
Jul 31, 2019 5.710 5.750 5.690 5.720 40,486 +0.03(+0.53%)
Jul 30, 2019 5.696 5.707 5.610 5.690 37,143 -0.01(-0.18%)
Jul 29, 2019 5.758 5.758 5.700 5.700 9,895 -0.02(-0.35%)
Jul 26, 2019 5.856 5.890 5.720 5.720 28,600 -0.10(-1.72%)
Jul 25, 2019 5.815 5.860 5.810 5.820 32,010 +0.03(+0.52%)
Jul 24, 2019 5.730 5.790 5.730 5.790 6,264 +0.02(+0.35%)
Jul 23, 2019 5.745 5.770 5.710 5.770 16,389 +0.04(+0.70%)
Jul 22, 2019 5.721 5.730 5.660 5.730 41,179 -0.02(-0.43%)
Jul 19, 2019 5.780 5.780 5.750 5.755 36,800 +0.02(+0.44%)
Jul 18, 2019 5.720 5.750 5.715 5.730 17,177 -0.04(-0.69%)
Jul 17, 2019 5.750 5.800 5.750 5.770 11,740 -0.13(-2.20%)
Jul 16, 2019 5.950 5.955 5.900 5.900 24,631 -0.06(-0.97%)
Jul 15, 2019 6.020 6.020 5.950 5.957 50,084 -0.06(-1.04%)
Jul 12, 2019 6.040 6.040 6.005 6.020 22,700 +0.00(+0.00%)
Jul 11, 2019 6.090 6.090 6.010 6.020 35,321 -0.11(-1.79%)
Jul 10, 2019 6.110 6.145 6.100 6.130 26,656 +0.04(+0.66%)
Jul 09, 2019 6.080 6.090 6.030 6.090 29,553 -0.03(-0.49%)
Jul 08, 2019 6.172 6.190 6.056 6.120 21,504 -0.17(-2.70%)
Jul 05, 2019 6.320 6.320 6.260 6.290 7,200 +0.10(+1.62%)
Jul 03, 2019 6.270 6.270 6.140 6.190 11,100 -0.20(-3.13%)
Jul 02, 2019 6.400 6.410 6.360 6.390 25,660 -0.12(-1.84%)
Jul 01, 2019 6.450 6.550 6.430 6.510 14,564 +0.13(+2.04%)
Jun 28, 2019 6.350 6.380 6.340 6.380 2,700 +0.04(+0.55%)
Jun 27, 2019 6.330 6.360 6.330 6.345 5,490 +0.05(+0.87%)
Jun 26, 2019 6.245 6.300 6.245 6.290 16,801 +0.10(+1.62%)
Jun 25, 2019 6.240 6.240 6.180 6.190 30,857 -0.13(-2.06%)
Jun 24, 2019 6.400 6.400 6.300 6.320 14,925 +0.05(+0.80%)
Jun 21, 2019 6.290 6.290 6.235 6.270 28,400 -0.06(-1.01%)
Jun 20, 2019 6.370 6.390 6.310 6.334 33,467 +0.09(+1.51%)
Jun 19, 2019 6.215 6.260 6.215 6.240 5,247 -0.01(-0.16%)
Jun 18, 2019 6.160 6.270 6.160 6.250 38,283 +0.14(+2.29%)
Jun 17, 2019 6.110 6.110 6.070 6.110 40,967 +0.04(+0.66%)
Jun 14, 2019 6.050 6.090 6.050 6.070 19,100 -0.05(-0.82%)
Jun 13, 2019 6.154 6.170 6.070 6.120 39,752 +0.07(+1.07%)
Jun 12, 2019 6.070 6.090 6.020 6.055 26,121 -0.13(-2.10%)
Jun 11, 2019 6.120 6.240 6.120 6.185 60,065 +0.17(+2.74%)
Jun 10, 2019 6.140 6.140 6.020 6.020 73,567 +0.08(+1.35%)
Jun 07, 2019 5.900 5.970 5.880 5.940 16,700 +0.06(+0.93%)
Jun 06, 2019 5.830 5.900 5.830 5.885 98,512 +0.04(+0.60%)
Jun 05, 2019 5.850 5.880 5.810 5.850 29,800 +0.00(+0.00%)
Jun 04, 2019 5.750 5.850 5.750 5.850 84,577 +0.03(+0.52%)
Jun 03, 2019 5.500 5.835 5.500 5.820 92,181 -0.27(-4.43%)
May 31, 2019 6.110 6.120 6.030 6.090 56,500 -0.11(-1.77%)
May 30, 2019 6.155 6.210 6.150 6.200 23,591 -0.10(-1.67%)
May 29, 2019 6.240 6.329 6.200 6.305 86,317 +0.00(+0.08%)
May 28, 2019 6.210 6.380 6.210 6.300 32,822 +0.11(+1.78%)
May 24, 2019 6.190 6.250 6.185 6.190 34,600 -0.04(-0.72%)
May 23, 2019 6.230 6.239 6.200 6.235 20,371 -0.17(-2.73%)
May 22, 2019 6.410 6.420 6.380 6.410 20,123 +0.14(+2.23%)
May 21, 2019 6.245 6.300 6.240 6.270 48,352 -0.06(-0.95%)
May 20, 2019 6.370 6.370 6.270 6.330 24,757 -0.10(-1.56%)
May 17, 2019 6.460 6.478 6.430 6.430 13,600 -0.18(-2.72%)
May 16, 2019 6.562 6.620 6.562 6.610 16,899 -0.10(-1.49%)
May 15, 2019 6.730 6.730 6.660 6.710 15,221 +0.28(+4.35%)
May 14, 2019 6.450 6.490 6.400 6.430 17,157 -0.02(-0.31%)
May 13, 2019 6.650 6.650 6.450 6.450 28,989 -0.28(-4.22%)
May 10, 2019 6.640 6.750 6.640 6.734 17,500 +0.05(+0.73%)
May 09, 2019 6.650 6.685 6.510 6.685 76,438 +0.00(+0.07%)
May 08, 2019 6.700 6.720 6.670 6.680 61,151 -0.11(-1.62%)
May 07, 2019 6.785 6.850 6.703 6.790 79,746 -0.32(-4.50%)
May 06, 2019 7.250 7.250 7.000 7.110 76,601 -0.40(-5.33%)
May 03, 2019 7.515 7.525 7.492 7.510 9,100 +0.11(+1.49%)
May 02, 2019 7.420 7.480 7.350 7.400 26,372 -0.23(-3.01%)
May 01, 2019 7.740 7.740 7.620 7.630 32,853 -0.03(-0.39%)
Apr 30, 2019 7.700 7.740 7.600 7.660 22,857 +0.06(+0.79%)
Apr 29, 2019 7.660 7.660 7.550 7.600 42,918 -0.03(-0.33%)
Apr 26, 2019 7.645 7.660 7.620 7.625 7,400 -0.00(-0.07%)
Apr 25, 2019 7.600 7.635 7.530 7.630 34,881 -0.15(-1.93%)
Apr 24, 2019 7.750 7.810 7.750 7.780 23,512 +0.03(+0.39%)
Apr 23, 2019 7.600 7.770 7.600 7.750 73,111 +0.30(+4.03%)
Apr 22, 2019 7.540 7.550 7.440 7.450 34,117 -0.07(-0.93%)
Apr 18, 2019 7.470 7.550 7.405 7.520 32,100 -0.01(-0.07%)
Apr 17, 2019 7.500 7.530 7.495 7.525 22,105 +0.07(+0.98%)
Apr 16, 2019 7.460 7.470 7.450 7.452 14,834 +0.11(+1.46%)
Apr 15, 2019 7.360 7.360 7.290 7.345 12,540 -0.03(-0.41%)
Apr 12, 2019 7.320 7.390 7.320 7.375 19,200 +0.08(+1.03%)
Apr 11, 2019 7.440 7.440 7.260 7.300 7,816 -0.18(-2.41%)
Apr 10, 2019 7.520 7.520 7.450 7.480 7,571 +0.12(+1.63%)
Apr 09, 2019 7.420 7.460 7.360 7.360 35,968 -0.12(-1.58%)
Apr 08, 2019 7.510 7.510 7.360 7.478 23,448 -0.13(-1.67%)
Apr 05, 2019 7.620 7.620 7.560 7.605 8,200 +0.06(+0.73%)
Apr 04, 2019 7.485 7.550 7.485 7.550 10,142 +0.03(+0.40%)
Apr 03, 2019 7.430 7.570 7.400 7.520 26,657 +0.37(+5.17%)
Apr 02, 2019 7.170 7.170 7.130 7.150 17,827 -0.09(-1.24%)
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.