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

Liveramp Holdings Inc (NY: RAMP )

33.16 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2021 49.29 49.72 48.52 48.98 622,600 -1.19(-2.37%)
Apr 29, 2021 50.50 50.79 49.58 50.17 469,407 -0.07(-0.14%)
Apr 28, 2021 49.13 50.25 48.63 50.24 470,952 +0.61(+1.23%)
Apr 27, 2021 49.66 50.22 49.25 49.63 510,118 -0.52(-1.04%)
Apr 26, 2021 49.29 50.38 48.88 50.15 887,348 +0.98(+1.99%)
Apr 23, 2021 48.08 49.30 47.96 49.17 537,500 +1.04(+2.16%)
Apr 22, 2021 47.93 49.42 47.43 48.13 634,961 +0.84(+1.78%)
Apr 21, 2021 46.48 47.41 46.38 47.29 794,840 +0.64(+1.37%)
Apr 20, 2021 48.20 48.71 46.16 46.65 957,958 -1.79(-3.70%)
Apr 19, 2021 48.99 49.45 47.50 48.44 612,016 -0.91(-1.84%)
Apr 16, 2021 51.17 51.22 49.34 49.35 510,500 -1.54(-3.03%)
Apr 15, 2021 51.02 51.20 50.00 50.89 508,770 +0.89(+1.78%)
Apr 14, 2021 50.45 51.86 49.79 50.00 762,544 -0.20(-0.40%)
Apr 13, 2021 50.84 51.32 49.64 50.20 840,984 -0.37(-0.73%)
Apr 12, 2021 50.66 51.08 49.69 50.57 519,095 -0.52(-1.02%)
Apr 09, 2021 52.98 52.98 50.84 51.09 460,300 -1.88(-3.55%)
Apr 08, 2021 52.43 53.62 52.07 52.97 569,069 +1.27(+2.46%)
Apr 07, 2021 53.27 53.27 51.49 51.70 352,782 -0.43(-0.82%)
Apr 06, 2021 53.07 53.35 52.07 52.13 507,921 -1.47(-2.74%)
Apr 05, 2021 53.78 53.89 52.19 53.60 496,264 +0.54(+1.02%)
Apr 01, 2021 52.56 53.70 52.22 53.06 625,400 +1.18(+2.27%)
Mar 31, 2021 51.00 52.75 51.00 51.88 510,505 +1.17(+2.31%)
Mar 30, 2021 50.77 51.69 49.87 50.71 430,577 +0.06(+0.12%)
Mar 29, 2021 52.58 53.61 50.64 50.65 666,176 -2.35(-4.43%)
Mar 26, 2021 51.85 53.06 50.92 53.00 445,900 +1.25(+2.42%)
Mar 25, 2021 49.22 52.09 49.20 51.75 672,692 +1.87(+3.75%)
Mar 24, 2021 51.52 51.95 49.83 49.88 622,556 -1.62(-3.15%)
Mar 23, 2021 52.48 52.93 51.23 51.50 695,278 -1.43(-2.70%)
Mar 22, 2021 53.60 54.00 52.10 52.93 799,042 -1.02(-1.89%)
Mar 19, 2021 57.35 57.35 53.70 53.95 2,002,100 -0.67(-1.23%)
Mar 18, 2021 55.00 56.11 54.05 54.62 696,726 -1.01(-1.82%)
Mar 17, 2021 54.56 55.87 53.07 55.63 1,250,625 -0.17(-0.30%)
Mar 16, 2021 57.00 57.05 55.34 55.80 385,503 -0.65(-1.15%)
Mar 15, 2021 55.91 57.62 54.98 56.45 661,964 +0.49(+0.88%)
Mar 12, 2021 56.16 57.08 55.00 55.96 667,300 -1.15(-2.01%)
Mar 11, 2021 55.65 57.21 55.22 57.11 1,037,927 +2.93(+5.41%)
Mar 10, 2021 52.53 54.52 52.53 54.18 882,926 +2.71(+5.27%)
Mar 09, 2021 50.48 52.73 50.24 51.47 1,916,067 +2.62(+5.36%)
Mar 08, 2021 52.19 52.73 48.70 48.85 1,454,683 -3.71(-7.06%)
Mar 05, 2021 55.77 55.99 50.77 52.56 1,534,500 -2.40(-4.37%)
Mar 04, 2021 55.65 58.13 53.84 54.96 2,692,299 -4.16(-7.04%)
Mar 03, 2021 64.82 65.59 59.04 59.12 1,110,187 -5.44(-8.43%)
Mar 02, 2021 66.34 66.39 64.47 64.56 527,458 -1.48(-2.24%)
Mar 01, 2021 64.50 66.86 64.19 66.04 585,792 +2.88(+4.56%)
Feb 26, 2021 63.21 64.67 61.57 63.16 857,800 +0.33(+0.53%)
Feb 25, 2021 66.54 67.91 62.44 62.83 724,153 -4.05(-6.06%)
Feb 24, 2021 66.18 67.68 65.19 66.88 406,003 +1.02(+1.55%)
Feb 23, 2021 63.89 66.19 62.99 65.86 869,537 -1.73(-2.56%)
Feb 22, 2021 69.50 70.67 67.45 67.59 694,991 -3.04(-4.30%)
Feb 19, 2021 69.27 71.19 68.72 70.63 465,200 +1.66(+2.41%)
Feb 18, 2021 69.88 70.23 68.00 68.97 473,584 -0.94(-1.34%)
Feb 17, 2021 69.92 70.39 67.68 69.91 965,817 -0.98(-1.38%)
Feb 16, 2021 71.41 71.94 69.39 70.89 732,629 -0.04(-0.06%)
Feb 12, 2021 70.29 72.28 69.36 70.93 756,800 -0.19(-0.27%)
Feb 11, 2021 73.11 74.20 70.50 71.12 1,091,401 -0.02(-0.03%)
Feb 10, 2021 71.25 72.58 70.65 71.14 1,191,459 -2.09(-2.85%)
Feb 09, 2021 76.68 77.03 70.93 73.23 2,389,731 -6.31(-7.93%)
Feb 08, 2021 82.50 84.33 79.00 79.54 1,145,744 -2.47(-3.01%)
Feb 05, 2021 80.99 83.70 79.81 82.01 953,800 +2.17(+2.72%)
Feb 04, 2021 79.08 80.34 78.92 79.84 740,694 +1.00(+1.27%)
Feb 03, 2021 80.69 81.37 78.78 78.84 326,682 -2.07(-2.56%)
Feb 02, 2021 80.36 81.16 79.31 80.91 581,553 +2.28(+2.90%)
Feb 01, 2021 76.28 79.25 75.83 78.63 836,730 +2.92(+3.86%)
Jan 29, 2021 78.30 79.24 75.65 75.71 450,800 -3.00(-3.81%)
Jan 28, 2021 78.34 79.30 76.49 78.71 324,885 +1.37(+1.77%)
Jan 27, 2021 79.13 82.82 76.67 77.34 794,873 -3.73(-4.60%)
Jan 26, 2021 82.79 83.31 80.78 81.07 460,213 -1.20(-1.46%)
Jan 25, 2021 83.57 85.11 80.75 82.27 471,738 -1.02(-1.22%)
Jan 22, 2021 81.48 83.48 81.48 83.29 385,500 +0.89(+1.08%)
Jan 21, 2021 82.10 82.72 80.86 82.40 268,876 +0.51(+0.62%)
Jan 20, 2021 83.50 84.38 81.10 81.89 399,989 -0.95(-1.15%)
Jan 19, 2021 86.92 87.00 81.77 82.84 642,693 -3.12(-3.63%)
Jan 15, 2021 84.12 87.38 84.03 85.96 893,000 +1.04(+1.22%)
Jan 14, 2021 81.49 85.43 81.28 84.92 1,044,974 +3.77(+4.65%)
Jan 13, 2021 84.36 84.36 80.93 81.15 501,053 -2.53(-3.02%)
Jan 12, 2021 83.17 84.59 82.23 83.68 723,619 +0.12(+0.14%)
Jan 11, 2021 80.57 84.36 79.89 83.56 680,152 +1.47(+1.79%)
Jan 08, 2021 81.44 83.21 80.49 82.09 653,300 +1.47(+1.82%)
Jan 07, 2021 76.46 81.22 76.13 80.62 624,257 +4.68(+6.16%)
Jan 06, 2021 73.76 77.85 73.72 75.94 614,257 +2.37(+3.22%)
Jan 05, 2021 71.64 73.80 71.64 73.57 361,782 +1.82(+2.54%)
Jan 04, 2021 73.42 73.70 70.18 71.75 417,927 -1.44(-1.97%)
Dec 31, 2020 73.19 73.19 73.19 317,245 -0.32(-0.44%)
Dec 30, 2020 73.66 74.24 72.83 73.51 317,245 +0.24(+0.33%)
Dec 29, 2020 74.14 74.56 71.84 73.27 438,427 +0.01(+0.01%)
Dec 28, 2020 73.52 74.20 71.67 73.26 366,695 +1.01(+1.40%)
Dec 24, 2020 71.74 72.44 71.54 72.25 136,800 +0.44(+0.61%)
Dec 23, 2020 71.88 72.37 71.14 71.81 268,124 +0.23(+0.32%)
Dec 22, 2020 71.01 72.71 70.65 71.58 359,818 +0.78(+1.10%)
Dec 21, 2020 68.52 70.93 67.46 70.80 684,120 +0.76(+1.09%)
Dec 18, 2020 71.41 71.88 69.88 70.04 1,349,100 -0.17(-0.24%)
Dec 17, 2020 72.27 72.94 69.81 70.21 625,418 -1.09(-1.53%)
Dec 16, 2020 72.62 73.04 70.55 71.30 496,789 -0.77(-1.07%)
Dec 15, 2020 71.73 72.53 70.58 72.07 692,061 +0.73(+1.02%)
Dec 14, 2020 70.29 71.88 70.29 71.34 515,830 +1.24(+1.77%)
Dec 11, 2020 69.18 70.95 67.88 70.10 496,700 +0.31(+0.44%)
Dec 10, 2020 66.85 70.06 66.13 69.79 511,472 +2.09(+3.09%)
Dec 09, 2020 70.37 71.99 65.80 67.70 946,216 -2.44(-3.48%)
Dec 08, 2020 66.11 70.52 65.86 70.14 823,006 +3.54(+5.32%)
Dec 07, 2020 64.93 66.83 63.75 66.60 744,823 +1.16(+1.77%)
Dec 04, 2020 62.53 65.58 61.78 65.44 1,168,400 +3.28(+5.28%)
Dec 03, 2020 58.63 62.21 57.79 62.16 739,476 +3.49(+5.95%)
Dec 02, 2020 57.17 59.20 56.44 58.67 460,422 +0.86(+1.49%)
Dec 01, 2020 59.01 59.29 56.56 57.81 1,220,426 -0.70(-1.20%)
Nov 30, 2020 59.00 59.70 57.19 58.51 582,414 -0.51(-0.86%)
Nov 27, 2020 56.82 59.16 56.76 59.02 664,600 +2.44(+4.31%)
Nov 25, 2020 55.34 56.96 54.87 56.58 529,200 +1.26(+2.28%)
Nov 24, 2020 56.62 56.97 54.86 55.32 1,429,281 -0.80(-1.43%)
Nov 23, 2020 58.89 59.35 55.85 56.12 964,591 -2.69(-4.57%)
Nov 20, 2020 59.50 59.56 58.13 58.81 559,200 -0.86(-1.44%)
Nov 19, 2020 58.73 60.31 57.63 59.67 657,012 +1.17(+2.00%)
Nov 18, 2020 62.54 62.94 58.34 58.50 890,010 -3.65(-5.87%)
Nov 17, 2020 62.66 64.09 61.34 62.15 730,053 -0.34(-0.54%)
Nov 16, 2020 60.19 62.96 60.19 62.49 897,515 +2.37(+3.94%)
Nov 13, 2020 59.81 61.13 59.03 60.12 580,200 +0.01(+0.02%)
Nov 12, 2020 62.28 63.18 59.69 60.11 746,112 -2.64(-4.21%)
Nov 11, 2020 60.56 63.20 60.00 62.75 1,271,054 +3.32(+5.59%)
Nov 10, 2020 73.53 75.29 58.24 59.43 2,741,639 -17.11(-22.35%)
Nov 09, 2020 78.90 80.07 76.05 76.54 1,485,975 +0.51(+0.67%)
Nov 06, 2020 72.80 76.25 72.58 76.03 1,013,100 +4.59(+6.42%)
Nov 05, 2020 71.14 71.90 70.14 71.44 481,520 +1.43(+2.04%)
Nov 04, 2020 66.70 71.93 66.70 70.01 811,105 +3.28(+4.92%)
Nov 03, 2020 64.80 67.23 61.25 66.73 878,331 +2.78(+4.35%)
Nov 02, 2020 66.57 67.36 63.71 63.95 896,299 -2.14(-3.24%)
Oct 30, 2020 66.62 66.96 64.27 66.09 578,000 -1.16(-1.72%)
Oct 29, 2020 63.01 67.46 62.08 67.25 743,729 +3.94(+6.22%)
Oct 28, 2020 62.19 63.79 61.21 63.31 478,805 -0.07(-0.11%)
Oct 27, 2020 61.57 63.76 61.30 63.38 358,826 +2.27(+3.71%)
Oct 26, 2020 63.54 64.24 59.46 61.11 575,443 -3.46(-5.36%)
Oct 23, 2020 65.00 66.00 63.75 64.57 421,000 -0.29(-0.45%)
Oct 22, 2020 60.50 65.72 60.05 64.86 842,149 +4.67(+7.76%)
Oct 21, 2020 59.71 61.31 59.54 60.19 546,407 +0.67(+1.13%)
Oct 20, 2020 59.16 61.67 58.51 59.52 631,786 -0.13(-0.22%)
Oct 19, 2020 58.43 60.90 57.94 59.65 814,581 +1.54(+2.65%)
Oct 16, 2020 57.79 58.96 57.45 58.11 355,800 +0.41(+0.71%)
Oct 15, 2020 57.68 58.30 56.29 57.70 281,125 -1.06(-1.80%)
Oct 14, 2020 58.51 59.86 58.27 58.76 452,165 +0.04(+0.07%)
Oct 13, 2020 56.71 58.91 56.38 58.72 478,095 +1.63(+2.86%)
Oct 12, 2020 56.76 57.41 56.03 57.09 185,250 +0.71(+1.26%)
Oct 09, 2020 56.17 56.71 55.38 56.38 257,700 +0.90(+1.62%)
Oct 08, 2020 56.44 56.61 54.78 55.48 232,674 -0.10(-0.18%)
Oct 07, 2020 54.16 56.29 54.06 55.58 386,884 +1.78(+3.31%)
Oct 06, 2020 55.79 56.05 53.63 53.80 342,899 -1.44(-2.61%)
Oct 05, 2020 53.71 55.53 53.71 55.24 351,626 +2.06(+3.87%)
Oct 02, 2020 51.59 53.55 51.11 53.18 355,500 +0.76(+1.45%)
Oct 01, 2020 52.16 52.56 51.25 52.42 445,211 +0.65(+1.26%)
Sep 30, 2020 51.79 53.18 51.39 51.77 339,475 +0.10(+0.19%)
Sep 29, 2020 53.05 53.70 50.38 51.67 353,030 -1.30(-2.45%)
Sep 28, 2020 53.45 53.85 52.43 52.97 264,301 +0.23(+0.44%)
Sep 25, 2020 50.46 53.16 50.42 52.74 399,400 +1.75(+3.43%)
Sep 24, 2020 51.23 52.18 50.21 50.99 322,934 -0.63(-1.22%)
Sep 23, 2020 52.18 53.14 51.61 51.62 557,833 -0.56(-1.07%)
Sep 22, 2020 50.59 52.20 49.84 52.18 313,568 +1.76(+3.49%)
Sep 21, 2020 50.34 51.00 49.48 50.42 453,505 -1.04(-2.02%)
Sep 18, 2020 52.39 52.87 50.04 51.46 1,241,200 -0.46(-0.89%)
Sep 17, 2020 51.89 52.20 51.36 51.92 562,251 -1.02(-1.93%)
Sep 16, 2020 52.32 54.42 52.22 52.94 580,998 +1.11(+2.14%)
Sep 15, 2020 52.63 53.17 51.14 51.83 281,993 -0.05(-0.10%)
Sep 14, 2020 51.27 52.35 51.09 51.88 361,551 +1.36(+2.69%)
Sep 11, 2020 51.38 51.38 49.87 50.52 348,700 -0.68(-1.33%)
Sep 10, 2020 52.77 53.62 51.15 51.20 383,341 -1.05(-2.01%)
Sep 09, 2020 51.43 52.55 50.38 52.25 453,751 +1.79(+3.55%)
Sep 08, 2020 50.16 51.14 49.85 50.46 474,369 -0.83(-1.62%)
Sep 04, 2020 54.10 54.28 49.84 51.29 449,300 -2.60(-4.82%)
Sep 03, 2020 58.16 58.40 53.29 53.89 509,900 -4.68(-7.99%)
Sep 02, 2020 58.77 59.95 57.72 58.57 849,637 -0.25(-0.43%)
Sep 01, 2020 55.69 58.93 55.37 58.82 571,423 +2.98(+5.34%)
Aug 31, 2020 55.32 56.06 54.57 55.84 647,049 +0.19(+0.34%)
Aug 28, 2020 54.90 55.68 54.50 55.65 432,300 +0.93(+1.70%)
Aug 27, 2020 53.77 55.00 52.89 54.72 627,766 +1.11(+2.07%)
Aug 26, 2020 51.99 53.74 51.46 53.61 604,589 +2.00(+3.88%)
Aug 25, 2020 51.62 52.31 51.00 51.61 339,852 +0.21(+0.41%)
Aug 24, 2020 51.01 51.99 50.58 51.40 308,515 +0.64(+1.26%)
Aug 21, 2020 51.45 51.94 50.44 50.76 271,400 -0.82(-1.59%)
Aug 20, 2020 52.28 52.67 51.53 51.58 336,028 -1.18(-2.24%)
Aug 19, 2020 52.23 54.12 52.10 52.76 541,472 +0.45(+0.86%)
Aug 18, 2020 51.33 52.73 50.44 52.31 566,976 +1.56(+3.07%)
Aug 17, 2020 51.05 51.51 50.60 50.75 666,036 -0.25(-0.49%)
Aug 14, 2020 52.63 52.86 50.80 51.00 846,700 -2.54(-4.74%)
Aug 13, 2020 52.51 54.16 52.38 53.54 767,078 +0.17(+0.32%)
Aug 12, 2020 54.41 54.78 53.03 53.37 1,053,920 -1.34(-2.45%)
Aug 11, 2020 53.37 56.33 50.38 54.71 1,737,580 -0.53(-0.96%)
Aug 10, 2020 53.50 56.08 53.47 55.24 2,650,100 +1.77(+3.31%)
Aug 07, 2020 51.70 53.88 51.70 53.47 1,683,100 +1.78(+3.44%)
Aug 06, 2020 49.60 52.11 49.38 51.69 2,851,324 +2.28(+4.61%)
Aug 05, 2020 48.52 49.77 48.10 49.41 402,247 +1.36(+2.83%)
Aug 04, 2020 46.20 48.10 45.99 48.05 529,262 +1.36(+2.91%)
Aug 03, 2020 46.00 47.00 45.63 46.69 436,235 +1.12(+2.46%)
Jul 31, 2020 45.49 45.60 44.60 45.57 538,200 +0.04(+0.09%)
Jul 30, 2020 45.32 45.81 44.43 45.53 409,230 -0.42(-0.91%)
Jul 29, 2020 45.66 46.28 45.46 45.95 300,283 +0.36(+0.79%)
Jul 28, 2020 45.99 46.41 45.41 45.59 355,985 -0.74(-1.60%)
Jul 27, 2020 46.03 46.69 45.96 46.33 446,355 +0.32(+0.70%)
Jul 24, 2020 46.46 46.75 45.78 46.01 346,000 -0.59(-1.27%)
Jul 23, 2020 45.92 47.58 45.92 46.60 590,514 +0.37(+0.80%)
Jul 22, 2020 46.81 47.79 45.52 46.23 584,620 -1.11(-2.34%)
Jul 21, 2020 46.54 47.94 46.03 47.34 728,467 +1.55(+3.39%)
Jul 20, 2020 44.67 45.90 44.60 45.79 256,593 +1.04(+2.32%)
Jul 17, 2020 45.31 45.60 44.34 44.75 334,000 -0.42(-0.93%)
Jul 16, 2020 45.31 45.41 44.55 45.17 744,230 -0.41(-0.90%)
Jul 15, 2020 45.26 46.32 44.98 45.58 612,170 +1.28(+2.89%)
Jul 14, 2020 44.24 45.22 43.77 44.30 459,171 -0.13(-0.29%)
Jul 13, 2020 47.11 47.63 44.36 44.43 698,840 -2.28(-4.88%)
Jul 10, 2020 46.25 47.04 45.74 46.71 622,000 +0.54(+1.17%)
Jul 09, 2020 45.26 47.32 44.70 46.17 600,700 +1.76(+3.96%)
Jul 08, 2020 43.79 44.51 43.44 44.41 244,848 +0.52(+1.18%)
Jul 07, 2020 44.83 45.40 43.73 43.89 511,688 -1.49(-3.28%)
Jul 06, 2020 45.55 46.47 45.16 45.38 550,383 +0.74(+1.66%)
Jul 02, 2020 44.47 45.43 44.31 44.64 566,400 +0.95(+2.17%)
Jul 01, 2020 42.32 44.04 42.21 43.69 568,888 +1.22(+2.87%)
Jun 30, 2020 42.05 43.24 41.70 42.47 840,653 +0.17(+0.40%)
Jun 29, 2020 43.91 44.04 41.83 42.30 633,195 -0.99(-2.29%)
Jun 26, 2020 45.27 45.42 43.16 43.29 2,631,000 -2.30(-5.04%)
Jun 25, 2020 45.35 46.07 43.61 45.59 925,932 +0.16(+0.35%)
Jun 24, 2020 45.75 46.20 44.31 45.43 874,108 -0.84(-1.82%)
Jun 23, 2020 45.51 46.88 45.07 46.27 931,248 +1.30(+2.89%)
Jun 22, 2020 44.42 45.41 43.52 44.97 944,553 +0.31(+0.69%)
Jun 19, 2020 42.05 44.66 42.05 44.66 2,116,100 +2.70(+6.43%)
Jun 18, 2020 43.00 43.41 41.56 41.96 637,754 -1.43(-3.30%)
Jun 17, 2020 43.52 44.17 42.60 43.39 662,089 -0.17(-0.39%)
Jun 16, 2020 45.29 45.70 43.30 43.56 625,373 -0.67(-1.51%)
Jun 15, 2020 42.92 44.55 41.60 44.23 768,251 +2.77(+6.68%)
Jun 12, 2020 42.95 42.95 40.08 41.46 668,000 -0.23(-0.55%)
Jun 11, 2020 43.65 43.68 41.64 41.69 643,279 -3.22(-7.17%)
Jun 10, 2020 46.21 46.27 44.83 44.91 1,108,752 -1.25(-2.71%)
Jun 09, 2020 46.36 47.01 46.06 46.16 735,078 -0.41(-0.88%)
Jun 08, 2020 47.38 47.80 46.50 46.57 698,229 -0.53(-1.13%)
Jun 05, 2020 48.14 48.74 47.08 47.10 892,300 +0.22(+0.47%)
Jun 04, 2020 49.01 49.47 46.51 46.88 538,138 -2.73(-5.50%)
Jun 03, 2020 49.85 50.24 48.78 49.61 621,930 +0.36(+0.73%)
Jun 02, 2020 49.49 50.04 48.18 49.25 673,913 +0.09(+0.18%)
Jun 01, 2020 50.38 50.38 49.14 49.16 576,276 -1.27(-2.52%)
May 29, 2020 48.17 50.65 48.05 50.43 977,800 +2.42(+5.04%)
May 28, 2020 48.50 50.58 47.44 48.01 884,033 -0.57(-1.17%)
May 27, 2020 48.06 48.79 46.41 48.58 956,781 +1.43(+3.03%)
May 26, 2020 48.42 49.08 46.28 47.15 1,661,824 -1.02(-2.12%)
May 22, 2020 42.63 49.08 42.00 48.17 2,605,400 +9.42(+24.31%)
May 21, 2020 38.72 39.68 38.38 38.75 814,959 -0.14(-0.36%)
May 20, 2020 38.21 39.10 37.92 38.89 573,748 +1.07(+2.83%)
May 19, 2020 38.77 39.52 37.78 37.82 533,370 -1.21(-3.10%)
May 18, 2020 38.75 40.11 38.50 39.03 624,227 +1.14(+3.01%)
May 15, 2020 36.66 38.02 36.66 37.89 565,100 +0.85(+2.29%)
May 14, 2020 35.46 37.08 35.30 37.04 546,204 +0.79(+2.18%)
May 13, 2020 36.20 36.35 35.01 36.25 629,827 -0.31(-0.85%)
May 12, 2020 37.29 37.84 36.47 36.56 600,734 -0.65(-1.75%)
May 11, 2020 37.39 37.66 36.60 37.21 801,915 -0.74(-1.95%)
May 08, 2020 38.71 38.99 36.56 37.95 970,400 -0.22(-0.58%)
May 07, 2020 37.84 38.53 37.78 38.17 354,403 +1.07(+2.88%)
May 06, 2020 36.87 37.88 36.84 37.10 349,250 +0.22(+0.60%)
May 05, 2020 38.10 38.19 36.64 36.88 453,866 +0.65(+1.79%)
May 04, 2020 35.98 36.80 35.85 36.23 464,601 -0.50(-1.36%)
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.