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

Devon Energy (NY: DVN )

50.54 +0.20 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 19.19 19.67 18.96 19.00 10,579,288 -0.56(-2.87%)
Apr 29, 2021 19.83 20.20 19.26 19.56 14,183,957 +0.03(+0.17%)
Apr 28, 2021 18.40 19.67 18.26 19.53 19,478,352 +1.54(+8.54%)
Apr 27, 2021 17.84 18.11 17.55 17.99 9,007,260 +0.22(+1.23%)
Apr 26, 2021 17.38 17.91 17.31 17.77 9,673,866 +0.35(+2.01%)
Apr 23, 2021 17.20 17.52 16.97 17.42 6,180,941 +0.36(+2.10%)
Apr 22, 2021 17.28 17.34 16.90 17.07 8,002,276 -0.14(-0.80%)
Apr 21, 2021 16.37 17.38 16.37 17.20 8,614,697 +0.16(+0.95%)
Apr 20, 2021 17.75 17.80 16.61 17.04 16,978,922 -0.86(-4.81%)
Apr 19, 2021 17.83 18.28 17.58 17.90 10,612,487 +0.12(+0.69%)
Apr 16, 2021 18.29 18.33 17.62 17.78 8,082,400 -0.40(-2.19%)
Apr 15, 2021 18.38 18.38 17.89 18.18 8,598,970 -0.10(-0.53%)
Apr 14, 2021 17.83 18.81 17.81 18.28 14,753,799 +0.65(+3.69%)
Apr 13, 2021 17.75 17.85 17.44 17.63 9,051,394 -0.15(-0.87%)
Apr 12, 2021 18.16 18.37 17.69 17.78 9,197,116 -0.13(-0.73%)
Apr 09, 2021 18.13 18.41 17.80 17.91 8,399,987 -0.24(-1.34%)
Apr 08, 2021 18.06 18.20 17.69 18.16 9,533,429 -0.15(-0.80%)
Apr 07, 2021 18.55 18.65 18.21 18.30 9,624,013 -0.21(-1.14%)
Apr 06, 2021 18.50 19.11 18.34 18.51 15,414,584 +0.26(+1.42%)
Apr 05, 2021 19.03 19.05 18.16 18.25 13,915,304 -0.85(-4.43%)
Apr 01, 2021 18.03 19.14 17.94 19.10 17,383,466 +1.34(+7.55%)
Mar 31, 2021 17.88 17.90 17.43 17.76 11,412,679 -0.12(-0.68%)
Mar 30, 2021 17.48 17.96 17.21 17.88 9,886,838 +0.12(+0.69%)
Mar 29, 2021 18.33 18.56 17.51 17.76 13,389,967 -0.72(-3.91%)
Mar 26, 2021 18.67 18.84 17.97 18.48 14,662,632 +0.32(+1.74%)
Mar 25, 2021 17.62 18.24 17.22 18.16 11,421,115 +0.01(+0.05%)
Mar 24, 2021 18.14 18.79 18.12 18.16 13,595,623 +0.49(+2.76%)
Mar 23, 2021 17.64 18.24 17.43 17.67 16,239,679 -0.48(-2.64%)
Mar 22, 2021 18.35 18.40 17.96 18.15 14,709,393 -0.30(-1.63%)
Mar 19, 2021 18.20 18.66 17.98 18.45 22,276,096 +0.28(+1.52%)
Mar 18, 2021 19.14 19.23 17.86 18.17 20,939,630 -1.07(-5.57%)
Mar 17, 2021 19.02 19.43 18.69 19.24 14,585,688 +0.14(+0.72%)
Mar 16, 2021 19.53 19.72 18.98 19.11 12,183,851 -0.89(-4.47%)
Mar 15, 2021 19.69 20.12 19.23 20.00 12,799,683 +0.29(+1.48%)
Mar 12, 2021 19.98 20.11 19.57 19.71 12,056,970 -0.07(-0.37%)
Mar 11, 2021 19.43 20.02 19.36 19.78 17,349,874 +0.59(+3.10%)
Mar 10, 2021 18.97 19.42 18.66 19.19 21,123,660 +0.06(+0.29%)
Mar 09, 2021 19.76 19.95 19.02 19.13 14,627,514 -0.59(-3.01%)
Mar 08, 2021 20.67 20.85 19.44 19.72 28,011,272 -0.83(-4.06%)
Mar 05, 2021 19.68 20.98 19.29 20.56 31,275,900 +1.60(+8.42%)
Mar 04, 2021 18.41 19.38 17.98 18.96 24,142,516 +0.75(+4.10%)
Mar 03, 2021 18.26 18.87 18.20 18.22 17,072,494 +0.17(+0.93%)
Mar 02, 2021 18.05 18.61 17.90 18.05 13,097,697 +0.06(+0.36%)
Mar 01, 2021 17.70 18.16 17.54 17.98 14,735,644 +0.69(+3.99%)
Feb 26, 2021 16.87 17.48 16.34 17.29 20,241,730 +0.15(+0.89%)
Feb 25, 2021 17.97 18.19 17.04 17.14 21,415,366 -0.74(-4.13%)
Feb 24, 2021 17.42 18.02 17.12 17.88 19,428,680 +0.55(+3.15%)
Feb 23, 2021 17.17 17.46 15.74 17.33 22,403,884 +0.27(+1.60%)
Feb 22, 2021 16.91 18.06 16.76 17.06 24,473,462 +0.34(+2.02%)
Feb 19, 2021 16.56 16.79 16.36 16.72 11,638,932 +0.23(+1.41%)
Feb 18, 2021 17.28 17.40 16.46 16.49 13,350,233 -0.96(-5.48%)
Feb 17, 2021 16.58 17.65 16.38 17.44 16,519,980 +0.69(+4.12%)
Feb 16, 2021 16.53 16.96 16.34 16.75 18,023,716 +0.71(+4.45%)
Feb 12, 2021 15.33 16.06 15.23 16.04 11,367,257 +0.55(+3.52%)
Feb 11, 2021 15.67 15.68 15.00 15.49 8,994,789 -0.35(-2.18%)
Feb 10, 2021 15.23 15.93 15.12 15.84 14,451,317 +0.69(+4.56%)
Feb 09, 2021 15.21 15.37 14.77 15.15 10,287,113 +0.10(+0.64%)
Feb 08, 2021 14.55 15.17 14.47 15.05 12,840,695 +0.68(+4.75%)
Feb 05, 2021 14.96 15.10 14.34 14.37 11,740,577 -0.20(-1.38%)
Feb 04, 2021 14.73 14.76 14.19 14.57 9,219,896 -0.04(-0.27%)
Feb 03, 2021 13.79 14.65 13.76 14.61 13,086,710 +1.00(+7.31%)
Feb 02, 2021 13.86 14.06 13.53 13.62 13,133,849 +0.16(+1.19%)
Feb 01, 2021 13.49 13.62 12.98 13.45 11,405,782 +0.24(+1.82%)
Jan 29, 2021 13.66 14.14 13.09 13.21 13,952,717 -0.59(-4.30%)
Jan 28, 2021 13.98 14.10 13.37 13.81 15,303,508 -0.01(-0.06%)
Jan 27, 2021 13.21 14.11 12.93 13.82 19,311,530 +0.29(+2.14%)
Jan 26, 2021 14.19 14.39 13.51 13.53 13,727,065 -0.42(-2.99%)
Jan 25, 2021 14.07 14.15 13.40 13.94 18,720,156 -0.35(-2.42%)
Jan 22, 2021 14.29 14.51 13.89 14.29 20,719,684 -0.47(-3.21%)
Jan 21, 2021 15.98 16.05 14.03 14.76 26,406,890 -1.27(-7.91%)
Jan 20, 2021 16.25 16.30 15.65 16.03 12,755,821 -0.02(-0.15%)
Jan 19, 2021 16.05 16.17 15.67 16.06 13,595,851 +0.35(+2.20%)
Jan 15, 2021 15.98 16.01 15.25 15.71 15,671,458 -0.57(-3.50%)
Jan 14, 2021 15.47 16.67 15.45 16.28 16,185,256 +0.92(+6.01%)
Jan 13, 2021 15.78 15.83 15.26 15.36 13,538,908 -0.47(-2.94%)
Jan 12, 2021 15.03 15.96 14.74 15.82 21,276,994 +1.11(+7.53%)
Jan 11, 2021 14.11 14.76 13.89 14.72 13,565,762 +0.18(+1.21%)
Jan 08, 2021 15.08 15.13 14.38 14.54 17,379,238 -0.37(-2.48%)
Jan 07, 2021 14.55 15.47 14.43 14.91 26,775,590 +0.20(+1.36%)
Jan 06, 2021 14.21 14.97 14.05 14.71 111,608,872 +0.77(+5.53%)
Jan 05, 2021 13.15 14.40 13.13 13.94 21,926,150 +0.99(+7.63%)
Jan 04, 2021 12.84 13.19 12.61 12.95 12,834,821 +0.26(+2.02%)
Dec 31, 2020 12.69 12.69 12.69 11,062,436 -0.26(-2.04%)
Dec 30, 2020 12.29 13.03 12.24 12.96 11,062,436 +0.67(+5.42%)
Dec 29, 2020 12.44 12.48 12.12 12.29 7,035,931 -0.03(-0.26%)
Dec 28, 2020 12.44 12.56 12.23 12.32 6,719,650 +0.02(+0.13%)
Dec 24, 2020 12.59 12.60 12.15 12.31 3,479,335 -0.26(-2.11%)
Dec 23, 2020 12.20 12.78 11.99 12.57 8,188,585 +0.67(+5.60%)
Dec 22, 2020 12.30 12.32 11.89 11.91 6,814,545 -0.38(-3.07%)
Dec 21, 2020 11.77 12.44 11.51 12.28 12,416,166 -0.26(-2.11%)
Dec 18, 2020 12.88 13.04 12.39 12.55 22,623,154 -0.38(-2.92%)
Dec 17, 2020 12.93 13.07 12.62 12.93 12,817,682 +0.15(+1.19%)
Dec 16, 2020 12.79 12.91 12.41 12.77 13,828,111 +0.10(+0.76%)
Dec 15, 2020 12.49 12.71 12.22 12.68 8,349,569 +0.34(+2.73%)
Dec 14, 2020 13.28 13.33 12.33 12.34 10,268,905 -0.63(-4.89%)
Dec 11, 2020 13.22 13.24 12.79 12.97 8,521,083 -0.33(-2.47%)
Dec 10, 2020 12.51 13.42 12.43 13.30 11,751,487 +0.78(+6.22%)
Dec 09, 2020 12.92 13.03 12.24 12.52 14,760,354 -0.21(-1.63%)
Dec 08, 2020 12.56 13.15 12.48 12.73 13,414,382 +0.02(+0.13%)
Dec 07, 2020 13.08 13.17 12.68 12.71 12,666,633 -0.61(-4.61%)
Dec 04, 2020 12.56 13.34 12.48 13.33 17,336,576 +1.12(+9.21%)
Dec 03, 2020 11.89 12.48 11.63 12.20 12,921,718 +0.41(+3.45%)
Dec 02, 2020 11.08 12.18 10.99 11.80 14,105,925 +0.64(+5.71%)
Dec 01, 2020 11.50 11.63 11.08 11.16 8,767,827 +0.01(+0.07%)
Nov 30, 2020 11.61 11.66 11.13 11.15 14,247,044 -0.63(-5.35%)
Nov 27, 2020 11.94 12.14 11.69 11.78 6,028,406 -0.27(-2.25%)
Nov 25, 2020 12.02 12.22 11.84 12.05 11,083,377 -0.14(-1.18%)
Nov 24, 2020 11.99 12.31 11.80 12.20 19,171,660 +0.65(+5.66%)
Nov 23, 2020 10.75 11.58 10.71 11.54 16,358,804 +1.05(+10.03%)
Nov 20, 2020 10.76 10.82 10.39 10.49 11,470,870 -0.32(-2.95%)
Nov 19, 2020 10.17 10.83 10.09 10.81 17,246,068 +0.64(+6.27%)
Nov 18, 2020 10.54 10.87 10.16 10.17 16,342,789 -0.28(-2.67%)
Nov 17, 2020 9.885 10.45 9.781 10.45 13,211,293 +0.46(+4.63%)
Nov 16, 2020 9.989 10.03 9.734 9.989 11,235,989 +0.60(+6.37%)
Nov 13, 2020 9.040 9.431 9.000 9.391 7,848,080 +0.45(+4.99%)
Nov 12, 2020 9.088 9.423 8.817 8.944 8,976,934 -0.35(-3.77%)
Nov 11, 2020 9.518 9.526 9.223 9.295 11,875,595 -0.08(-0.85%)
Nov 10, 2020 9.207 9.391 8.928 9.375 15,246,448 +0.34(+3.80%)
Nov 09, 2020 8.633 9.470 8.633 9.032 22,302,970 +1.24(+15.97%)
Nov 06, 2020 7.932 8.195 7.757 7.788 16,774,969 -0.22(-2.79%)
Nov 05, 2020 7.772 8.251 7.701 8.012 18,485,812 +0.19(+2.45%)
Nov 04, 2020 7.741 7.988 7.414 7.820 20,305,808 +0.14(+1.76%)
Nov 03, 2020 7.725 7.892 7.525 7.685 11,738,329 +0.17(+2.23%)
Nov 02, 2020 7.230 7.637 6.912 7.517 11,907,542 +0.40(+5.60%)
Oct 30, 2020 6.728 7.119 6.648 7.119 19,689,634 +0.38(+5.68%)
Oct 29, 2020 6.290 6.744 6.162 6.736 16,110,527 +0.28(+4.32%)
Oct 28, 2020 6.688 6.736 6.385 6.457 13,781,440 -0.47(-6.79%)
Oct 27, 2020 6.951 7.055 6.856 6.927 10,690,155 -0.10(-1.36%)
Oct 26, 2020 7.270 7.318 6.919 7.023 11,506,193 -0.44(-5.88%)
Oct 23, 2020 7.501 7.621 7.342 7.462 10,989,295 +0.02(+0.21%)
Oct 22, 2020 6.888 7.478 6.888 7.446 13,319,210 +0.57(+8.23%)
Oct 21, 2020 7.079 7.175 6.872 6.880 17,543,542 -0.27(-3.79%)
Oct 20, 2020 7.111 7.270 6.959 7.151 12,602,713 +0.09(+1.24%)
Oct 19, 2020 7.214 7.246 6.991 7.063 11,217,994 -0.07(-1.01%)
Oct 16, 2020 7.478 7.549 7.127 7.135 11,464,472 -0.37(-4.99%)
Oct 15, 2020 7.270 7.523 7.119 7.509 12,580,551 +0.08(+1.07%)
Oct 14, 2020 7.629 7.864 7.414 7.430 14,703,371 -0.14(-1.89%)
Oct 13, 2020 7.812 7.948 7.557 7.573 10,369,981 -0.29(-3.65%)
Oct 12, 2020 7.972 7.996 7.780 7.860 8,117,056 -0.17(-2.09%)
Oct 09, 2020 8.299 8.338 7.972 8.028 11,272,670 -0.20(-2.42%)
Oct 08, 2020 7.948 8.235 7.844 8.227 10,940,505 +0.36(+4.56%)
Oct 07, 2020 7.812 7.932 7.645 7.868 11,742,686 +0.11(+1.44%)
Oct 06, 2020 8.330 8.442 7.725 7.757 14,364,496 -0.33(-4.14%)
Oct 05, 2020 7.868 8.099 7.669 8.091 15,099,157 +0.44(+5.73%)
Oct 02, 2020 6.935 7.860 6.896 7.653 18,361,822 +0.40(+5.49%)
Oct 01, 2020 7.501 7.605 7.191 7.254 15,135,577 -0.29(-3.81%)
Sep 30, 2020 7.661 7.780 7.493 7.541 15,348,081 -0.09(-1.15%)
Sep 29, 2020 7.780 7.788 7.151 7.629 31,749,608 -0.18(-2.35%)
Sep 28, 2020 7.621 7.988 7.159 7.812 49,425,272 +0.78(+11.11%)
Sep 25, 2020 6.991 7.151 6.919 7.031 8,605,003 -0.11(-1.56%)
Sep 24, 2020 6.888 7.286 6.720 7.143 11,498,416 +0.22(+3.23%)
Sep 23, 2020 7.382 7.446 6.919 6.919 8,648,744 -0.41(-5.65%)
Sep 22, 2020 7.446 7.565 7.262 7.334 6,722,838 -0.06(-0.76%)
Sep 21, 2020 7.478 7.541 7.278 7.390 7,104,681 -0.41(-5.21%)
Sep 18, 2020 7.900 8.024 7.709 7.796 15,781,838 -0.14(-1.71%)
Sep 17, 2020 7.581 7.948 7.541 7.932 8,518,638 +0.15(+1.95%)
Sep 16, 2020 7.493 7.916 7.350 7.780 9,844,005 +0.42(+5.74%)
Sep 15, 2020 7.310 7.485 7.278 7.358 11,152,336 +0.09(+1.21%)
Sep 14, 2020 7.206 7.350 7.095 7.270 7,807,185 +0.12(+1.67%)
Sep 11, 2020 7.007 7.187 6.904 7.151 13,082,811 +0.17(+2.40%)
Sep 10, 2020 7.542 7.629 6.975 6.983 15,429,777 -0.56(-7.41%)
Sep 09, 2020 7.692 7.708 7.373 7.542 8,967,648 -0.03(-0.42%)
Sep 08, 2020 8.038 8.070 7.471 7.574 14,071,662 -0.73(-8.82%)
Sep 04, 2020 8.353 8.483 8.148 8.306 6,983,833 +0.06(+0.76%)
Sep 03, 2020 8.251 8.479 8.180 8.243 10,316,334 -0.15(-1.78%)
Sep 02, 2020 8.589 8.613 8.337 8.393 10,723,986 -0.20(-2.29%)
Sep 01, 2020 8.471 8.715 8.361 8.589 7,300,932 +0.03(+0.37%)
Aug 31, 2020 8.739 8.770 8.463 8.558 6,354,253 -0.18(-2.07%)
Aug 28, 2020 8.534 8.841 8.495 8.739 7,128,887 +0.27(+3.16%)
Aug 27, 2020 8.471 8.558 8.282 8.471 6,931,947 +0.05(+0.56%)
Aug 26, 2020 8.660 8.739 8.408 8.424 6,660,022 -0.22(-2.55%)
Aug 25, 2020 8.581 8.707 8.432 8.644 7,361,086 +0.16(+1.86%)
Aug 24, 2020 8.298 8.589 8.243 8.487 7,553,679 +0.27(+3.26%)
Aug 21, 2020 8.400 8.428 8.172 8.219 6,264,911 -0.20(-2.34%)
Aug 20, 2020 8.550 8.676 8.408 8.416 6,432,969 -0.31(-3.61%)
Aug 19, 2020 8.928 8.975 8.707 8.731 8,540,180 -0.20(-2.20%)
Aug 18, 2020 9.164 9.227 8.881 8.928 8,757,132 -0.31(-3.41%)
Aug 17, 2020 9.455 9.479 9.085 9.243 8,650,675 -0.30(-3.14%)
Aug 14, 2020 9.266 9.542 9.117 9.542 5,357,621 +0.22(+2.36%)
Aug 13, 2020 9.613 9.731 9.314 9.322 9,767,996 -0.32(-3.35%)
Aug 12, 2020 9.768 9.829 9.490 9.644 9,058,705 +0.12(+1.21%)
Aug 11, 2020 10.05 10.21 9.482 9.529 11,612,761 -0.22(-2.22%)
Aug 10, 2020 9.444 9.791 9.344 9.745 13,375,193 +0.41(+4.38%)
Aug 07, 2020 8.920 9.382 8.812 9.336 12,237,083 +0.26(+2.89%)
Aug 06, 2020 9.174 9.287 8.970 9.074 12,200,375 -0.21(-2.24%)
Aug 05, 2020 9.143 9.359 8.904 9.282 18,381,718 +0.73(+8.57%)
Aug 04, 2020 8.149 8.727 8.133 8.550 14,766,288 +0.38(+4.62%)
Aug 03, 2020 8.102 8.303 7.925 8.172 8,556,790 +0.08(+1.05%)
Jul 31, 2020 7.887 8.110 7.809 8.087 9,798,980 +0.12(+1.45%)
Jul 30, 2020 8.110 8.164 7.833 7.971 9,978,534 -0.39(-4.61%)
Jul 29, 2020 8.025 8.365 7.917 8.357 9,729,360 +0.39(+4.84%)
Jul 28, 2020 7.987 8.230 7.948 7.971 7,592,725 -0.07(-0.86%)
Jul 27, 2020 8.226 8.249 7.910 8.041 9,235,013 -0.21(-2.52%)
Jul 24, 2020 8.365 8.550 8.226 8.249 7,040,872 -0.14(-1.65%)
Jul 23, 2020 8.380 8.650 8.295 8.388 11,897,667 -0.15(-1.72%)
Jul 22, 2020 8.588 8.673 8.388 8.534 12,560,120 -0.22(-2.47%)
Jul 21, 2020 8.241 8.966 8.241 8.750 19,206,384 +0.83(+10.52%)
Jul 20, 2020 7.910 8.156 7.848 7.917 9,981,513 -0.02(-0.19%)
Jul 17, 2020 8.264 8.426 7.860 7.933 8,122,297 -0.29(-3.56%)
Jul 16, 2020 8.180 8.457 7.964 8.226 7,842,096 -0.05(-0.65%)
Jul 15, 2020 8.272 8.349 8.072 8.280 9,969,149 +0.24(+2.97%)
Jul 14, 2020 7.640 8.041 7.509 8.041 10,856,430 +0.36(+4.72%)
Jul 13, 2020 7.863 8.060 7.578 7.678 10,657,083 -0.18(-2.26%)
Jul 10, 2020 7.470 7.894 7.409 7.856 11,443,753 +0.30(+3.98%)
Jul 09, 2020 7.956 8.041 7.540 7.555 11,663,280 -0.43(-5.41%)
Jul 08, 2020 7.948 8.095 7.775 7.987 12,963,385 +0.01(+0.10%)
Jul 07, 2020 8.457 8.479 7.964 7.979 13,432,023 -0.62(-7.26%)
Jul 06, 2020 8.866 9.043 8.465 8.604 11,325,312 -0.06(-0.71%)
Jul 02, 2020 8.843 8.989 8.584 8.665 10,533,809 +0.11(+1.26%)
Jul 01, 2020 8.758 9.093 8.465 8.557 12,052,453 -0.19(-2.12%)
Jun 30, 2020 8.442 8.812 8.311 8.742 10,995,671 +0.17(+1.98%)
Jun 29, 2020 8.419 8.634 8.295 8.573 10,539,716 +0.14(+1.65%)
Jun 26, 2020 8.912 8.920 8.365 8.434 11,822,777 -0.59(-6.50%)
Jun 25, 2020 8.565 9.089 8.526 9.020 11,295,877 +0.35(+4.00%)
Jun 24, 2020 9.336 9.382 8.673 8.673 14,356,070 -0.87(-9.13%)
Jun 23, 2020 9.953 10.02 9.467 9.544 12,401,128 -0.25(-2.52%)
Jun 22, 2020 9.953 10.01 9.683 9.791 7,889,100 -0.19(-1.85%)
Jun 19, 2020 10.35 10.53 9.810 9.976 20,182,970 -0.01(-0.08%)
Jun 18, 2020 9.590 10.13 9.536 9.984 8,573,622 +0.25(+2.53%)
Jun 17, 2020 10.18 10.26 9.714 9.737 9,824,853 -0.52(-5.04%)
Jun 16, 2020 10.69 10.70 9.868 10.25 13,068,826 +0.32(+3.18%)
Jun 15, 2020 9.259 10.09 9.113 9.937 9,706,541 +0.07(+0.70%)
Jun 12, 2020 10.05 10.09 9.336 9.868 10,515,909 +0.55(+5.87%)
Jun 11, 2020 9.191 10.10 9.107 9.321 12,011,378 -1.12(-10.75%)
Jun 10, 2020 10.81 11.08 10.20 10.44 16,444,288 -0.67(-6.05%)
Jun 09, 2020 11.46 11.48 10.86 11.12 14,259,048 -0.92(-7.68%)
Jun 08, 2020 11.96 12.04 11.11 12.04 17,095,652 +0.89(+7.95%)
Jun 05, 2020 10.32 11.38 10.31 11.15 20,354,424 +1.44(+14.78%)
Jun 04, 2020 9.435 9.794 9.229 9.718 13,622,541 +0.15(+1.60%)
Jun 03, 2020 9.473 9.618 9.229 9.565 10,811,125 +0.28(+2.96%)
Jun 02, 2020 9.076 9.336 9.053 9.290 11,063,346 +0.35(+3.93%)
Jun 01, 2020 8.251 9.076 8.113 8.939 15,935,356 +0.68(+8.23%)
May 29, 2020 8.786 8.832 8.228 8.259 56,422,684 -0.65(-7.29%)
May 28, 2020 9.466 9.473 8.839 8.908 14,672,764 -0.59(-6.19%)
May 27, 2020 9.550 9.550 9.000 9.496 12,328,079 +0.09(+0.97%)
May 26, 2020 9.733 9.771 9.252 9.405 11,881,142 +0.13(+1.40%)
May 22, 2020 9.282 9.359 9.011 9.275 10,900,468 -0.11(-1.22%)
May 21, 2020 9.542 9.634 9.206 9.389 10,653,203 -0.10(-1.05%)
May 20, 2020 9.641 9.832 9.443 9.489 14,026,335 +0.08(+0.89%)
May 19, 2020 10.04 10.05 9.397 9.405 12,893,349 -0.62(-6.17%)
May 18, 2020 9.825 10.21 9.649 10.02 13,998,087 +0.89(+9.79%)
May 15, 2020 8.870 9.428 8.793 9.130 10,911,070 +0.22(+2.49%)
May 14, 2020 8.564 9.214 8.243 8.908 10,096,837 +0.10(+1.13%)
May 13, 2020 9.359 9.374 8.625 8.809 12,746,773 -0.66(-7.02%)
May 12, 2020 9.657 9.993 9.473 9.473 11,562,666 -0.05(-0.48%)
May 11, 2020 9.550 9.764 9.351 9.519 10,618,218 -0.18(-1.89%)
May 08, 2020 9.412 9.718 9.359 9.703 9,711,164 +0.53(+5.75%)
May 07, 2020 9.130 9.496 9.099 9.175 11,686,944 +0.40(+4.53%)
May 06, 2020 9.091 9.206 8.595 8.778 14,233,618 +0.24(+2.77%)
May 05, 2020 9.290 9.359 8.488 8.541 11,694,190 -0.18(-2.10%)
May 04, 2020 8.297 8.732 8.129 8.725 8,574,838 +0.21(+2.42%)
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.