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

Open Bank (NQ: OPBK )

10.08 +0.06 (+0.60%)
Streaming Delayed Price Updated: 4:00 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 29, 2022 11.26 11.78 11.17 11.68 100,130 -0.54(-4.42%)
Apr 28, 2022 12.09 12.31 11.85 12.22 45,465 +0.28(+2.34%)
Apr 27, 2022 11.96 12.29 11.88 11.94 42,173 +0.06(+0.53%)
Apr 26, 2022 11.97 12.08 11.85 11.87 51,927 -0.02(-0.15%)
Apr 25, 2022 12.18 12.18 11.83 11.89 117,469 -0.35(-2.87%)
Apr 22, 2022 12.22 12.50 11.80 12.24 29,397 -0.13(-1.02%)
Apr 21, 2022 12.53 12.86 12.29 12.37 63,223 -0.14(-1.15%)
Apr 20, 2022 12.67 12.86 12.40 12.51 37,968 -0.08(-0.64%)
Apr 19, 2022 12.08 12.67 11.99 12.59 38,270 +0.61(+5.11%)
Apr 18, 2022 12.07 12.15 11.89 11.98 31,774 -0.18(-1.48%)
Apr 14, 2022 12.07 12.24 11.96 12.16 24,464 +0.01(+0.07%)
Apr 13, 2022 12.10 12.19 12.09 12.15 19,025 -0.03(-0.22%)
Apr 12, 2022 12.10 12.30 12.09 12.18 17,453 +0.10(+0.82%)
Apr 11, 2022 12.02 12.27 11.88 12.08 31,313 +0.05(+0.45%)
Apr 08, 2022 11.89 12.10 11.79 12.03 47,943 +0.14(+1.21%)
Apr 07, 2022 12.34 12.34 11.86 11.88 80,190 -0.59(-4.70%)
Apr 06, 2022 12.75 12.75 12.40 12.47 33,962 -0.34(-2.67%)
Apr 05, 2022 12.95 12.95 12.75 12.81 72,362 -0.07(-0.56%)
Apr 04, 2022 12.63 12.97 12.52 12.88 86,915 +0.22(+1.71%)
Apr 01, 2022 12.53 12.84 12.53 12.67 60,530 +0.19(+1.52%)
Mar 31, 2022 12.54 12.63 12.43 12.48 158,311 -0.05(-0.43%)
Mar 30, 2022 12.77 12.77 12.27 12.53 192,070 -0.16(-1.28%)
Mar 29, 2022 12.49 13.06 12.34 12.69 156,863 +0.28(+2.25%)
Mar 28, 2022 12.56 12.56 12.35 12.41 23,506 -0.03(-0.22%)
Mar 25, 2022 12.34 12.52 12.31 12.44 18,354 +0.07(+0.58%)
Mar 24, 2022 12.52 12.63 12.31 12.37 27,416 -0.14(-1.08%)
Mar 23, 2022 12.60 12.63 12.46 12.50 24,594 -0.19(-1.49%)
Mar 22, 2022 12.50 12.87 12.48 12.69 37,882 +0.26(+2.10%)
Mar 21, 2022 12.73 13.02 12.43 12.43 72,067 -0.15(-1.22%)
Mar 18, 2022 12.55 12.59 12.29 12.59 58,997 +0.05(+0.36%)
Mar 17, 2022 12.42 12.56 12.23 12.54 41,724 +0.17(+1.38%)
Mar 16, 2022 12.01 12.42 11.97 12.37 80,878 +0.33(+2.77%)
Mar 15, 2022 12.26 12.52 11.98 12.04 30,932 -0.15(-1.26%)
Mar 14, 2022 12.28 12.29 12.07 12.19 73,446 +0.11(+0.89%)
Mar 11, 2022 11.95 12.21 11.95 12.08 77,153 +0.06(+0.53%)
Mar 10, 2022 12.01 12.06 11.84 12.02 56,808 -0.07(-0.60%)
Mar 09, 2022 11.70 12.57 11.49 12.09 170,586 +0.50(+4.27%)
Mar 08, 2022 11.75 11.76 11.18 11.59 60,596 +0.00(+0.00%)
Mar 07, 2022 12.04 12.16 11.48 11.59 104,644 -0.36(-3.01%)
Mar 04, 2022 11.78 12.03 11.73 11.95 73,846 +0.01(+0.08%)
Mar 03, 2022 12.24 12.24 11.72 11.95 70,323 -0.17(-1.41%)
Mar 02, 2022 11.89 12.42 11.89 12.12 126,522 +0.24(+2.05%)
Mar 01, 2022 12.16 12.25 11.74 11.87 126,189 -0.14(-1.20%)
Feb 28, 2022 12.11 12.11 11.71 12.02 160,486 -0.12(-0.97%)
Feb 25, 2022 11.54 12.48 11.84 12.13 79,060 +0.51(+4.42%)
Feb 24, 2022 11.76 11.92 11.21 11.62 77,845 -0.28(-2.35%)
Feb 23, 2022 12.19 12.55 11.82 11.90 54,484 -0.29(-2.37%)
Feb 22, 2022 11.98 12.47 11.96 12.19 86,390 +0.22(+1.81%)
Feb 18, 2022 11.97 0 -0.38(-3.06%)
Feb 17, 2022 12.30 12.49 12.27 12.35 66,514 +0.01(+0.07%)
Feb 16, 2022 12.31 12.48 12.30 12.34 31,935 -0.05(-0.36%)
Feb 15, 2022 12.49 12.61 12.31 12.39 86,063 +0.06(+0.51%)
Feb 14, 2022 12.48 12.61 12.25 12.32 78,762 -0.03(-0.22%)
Feb 11, 2022 12.25 12.59 12.03 12.35 26,633 +0.06(+0.51%)
Feb 10, 2022 12.60 12.67 12.28 12.29 42,894 -0.37(-2.92%)
Feb 09, 2022 12.85 12.97 12.53 12.66 22,804 -0.15(-1.16%)
Feb 08, 2022 13.00 13.30 12.66 12.81 42,094 -0.18(-1.41%)
Feb 07, 2022 12.64 13.05 12.64 12.99 62,434 +0.44(+3.49%)
Feb 04, 2022 12.61 12.64 12.36 12.55 39,218 +0.07(+0.57%)
Feb 03, 2022 12.15 12.08 12.48 54,121 +0.45(+3.72%)
Feb 02, 2022 12.53 12.53 12.03 12.03 52,084 -0.50(-4.00%)
Feb 01, 2022 13.16 13.16 12.29 12.53 54,602 -0.24(-1.89%)
Jan 31, 2022 11.61 12.79 12.77 152,995 +1.22(+10.53%)
Jan 28, 2022 11.29 11.60 11.01 11.56 36,341 +0.96(+9.03%)
Jan 27, 2022 10.76 11.37 10.42 10.60 28,976 +0.15(+1.46%)
Jan 26, 2022 11.03 11.15 10.36 10.45 87,676 -0.46(-4.18%)
Jan 25, 2022 10.26 11.07 10.26 10.90 94,176 +0.50(+4.81%)
Jan 24, 2022 11.40 11.60 9.715 10.40 586,449 -1.09(-9.49%)
Jan 21, 2022 11.56 11.62 11.36 11.50 24,103 -0.06(-0.54%)
Jan 20, 2022 11.97 12.07 11.46 11.56 26,941 -0.23(-1.97%)
Jan 19, 2022 11.81 11.96 11.65 11.79 13,981 -0.02(-0.15%)
Jan 18, 2022 11.84 12.21 11.67 11.81 34,121 +0.13(+1.15%)
Jan 14, 2022 11.67 0 -0.29(-2.39%)
Jan 13, 2022 12.14 12.14 11.89 11.96 48,580 -0.01(-0.08%)
Jan 12, 2022 11.94 12.06 11.88 11.97 16,326 +0.04(+0.30%)
Jan 11, 2022 12.03 12.09 11.91 11.93 36,832 -0.16(-1.33%)
Jan 10, 2022 12.12 12.43 11.95 12.09 30,451 -0.04(-0.30%)
Jan 07, 2022 12.10 12.13 11.74 12.13 88,743 +0.00(+0.00%)
Jan 06, 2022 12.03 12.13 11.74 12.13 19,672 +0.12(+0.97%)
Jan 05, 2022 12.09 12.27 11.92 12.01 13,456 -0.06(-0.52%)
Jan 04, 2022 11.91 12.21 11.91 12.08 42,360 +0.52(+4.49%)
Jan 03, 2022 11.54 11.63 11.41 11.56 63,806 +0.14(+1.25%)
Dec 31, 2021 11.65 11.80 11.17 11.41 61,620 -0.29(-2.45%)
Dec 30, 2021 11.78 11.85 11.59 11.70 33,820 -0.02(-0.15%)
Dec 29, 2021 11.63 11.79 11.59 11.72 27,872 +0.13(+1.16%)
Dec 28, 2021 11.63 11.63 11.38 11.58 14,502 -0.01(-0.08%)
Dec 27, 2021 11.36 11.67 11.29 11.59 42,267 +0.40(+3.60%)
Dec 23, 2021 11.27 11.42 11.14 11.19 41,714 -0.05(-0.48%)
Dec 22, 2021 11.18 11.38 11.06 11.24 22,249 +0.14(+1.29%)
Dec 21, 2021 11.30 11.30 10.92 11.10 32,798 -0.12(-1.04%)
Dec 20, 2021 11.16 11.22 10.82 11.22 23,335 -0.01(-0.08%)
Dec 17, 2021 11.18 11.29 11.07 11.23 27,085 -0.05(-0.48%)
Dec 16, 2021 11.24 11.36 11.16 11.28 20,085 +0.16(+1.45%)
Dec 15, 2021 11.16 11.25 11.06 11.12 29,918 -0.12(-1.04%)
Dec 14, 2021 11.19 11.34 11.10 11.24 58,249 +0.04(+0.32%)
Dec 13, 2021 11.57 11.81 10.98 11.20 42,482 -0.52(-4.43%)
Dec 10, 2021 11.62 11.72 11.58 11.72 27,690 +0.10(+0.85%)
Dec 09, 2021 11.72 11.81 11.55 11.62 31,619 -0.19(-1.59%)
Dec 08, 2021 11.71 11.83 11.60 11.81 12,825 -0.05(-0.45%)
Dec 07, 2021 11.62 11.86 11.58 11.86 23,914 +0.38(+3.27%)
Dec 06, 2021 11.18 11.86 11.02 11.49 123,944 +0.24(+2.15%)
Dec 03, 2021 11.46 11.63 11.21 11.24 39,342 -0.20(-1.72%)
Dec 02, 2021 12.28 12.28 11.11 11.44 55,212 -0.71(-5.82%)
Dec 01, 2021 12.35 12.35 12.04 12.15 23,064 -0.02(-0.15%)
Nov 30, 2021 12.31 12.51 12.07 12.17 31,847 -0.15(-1.23%)
Nov 29, 2021 12.42 12.52 12.09 12.32 79,524 +0.50(+4.24%)
Nov 26, 2021 12.04 12.04 11.18 11.82 50,719 -0.39(-3.22%)
Nov 24, 2021 12.19 12.36 12.03 12.21 11,780 -0.03(-0.22%)
Nov 23, 2021 12.07 12.41 12.07 12.24 31,761 +0.20(+1.64%)
Nov 22, 2021 11.82 12.27 11.77 12.04 169,678 +0.29(+2.50%)
Nov 19, 2021 11.75 11.84 11.75 11.75 17,093 -0.09(-0.76%)
Nov 18, 2021 11.86 11.84 11.74 11.84 37,919 +0.00(+0.00%)
Nov 17, 2021 11.89 12.13 11.72 11.84 36,186 -0.03(-0.23%)
Nov 16, 2021 11.56 11.88 11.55 11.86 60,721 +0.37(+3.19%)
Nov 15, 2021 11.24 11.52 11.24 11.50 33,520 +0.25(+2.27%)
Nov 12, 2021 11.23 11.24 11.14 11.24 37,372 +0.02(+0.20%)
Nov 11, 2021 11.18 11.23 11.17 11.22 45,522 +0.12(+1.05%)
Nov 10, 2021 11.05 11.10 49,592 +0.09(+0.81%)
Nov 09, 2021 11.09 11.09 10.96 11.01 14,760 -0.08(-0.73%)
Nov 08, 2021 11.14 11.14 10.88 11.09 44,889 -0.04(-0.40%)
Nov 05, 2021 11.14 11.14 11.06 11.14 12,358 +0.06(+0.56%)
Nov 04, 2021 11.31 11.34 10.99 11.07 39,717 -0.27(-2.35%)
Nov 03, 2021 10.91 11.54 10.80 11.34 163,687 +0.75(+7.04%)
Nov 02, 2021 10.38 10.65 10.34 10.60 42,325 +0.28(+2.67%)
Nov 01, 2021 9.708 10.41 9.832 10.32 53,595 +0.49(+4.96%)
Oct 29, 2021 9.761 9.859 9.584 9.832 33,041 +0.43(+4.53%)
Oct 28, 2021 9.477 9.557 9.407 9.407 6,167 +0.04(+0.38%)
Oct 27, 2021 9.473 9.473 9.344 9.371 13,869 -0.17(-1.77%)
Oct 26, 2021 9.477 9.540 9.540 3,594 +0.09(+0.94%)
Oct 25, 2021 9.442 9.513 9.362 9.451 36,908 +0.00(+0.02%)
Oct 22, 2021 9.336 9.478 9.336 9.449 10,207 +0.11(+1.21%)
Oct 21, 2021 9.364 9.402 9.300 9.336 9,474 -0.05(-0.57%)
Oct 20, 2021 9.282 9.477 9.282 9.389 9,544 +0.11(+1.15%)
Oct 19, 2021 9.318 9.353 9.247 9.282 20,239 +0.00(+0.00%)
Oct 18, 2021 9.238 9.309 9.229 9.282 14,284 +0.05(+0.58%)
Oct 15, 2021 9.185 9.309 9.185 9.229 16,098 +0.07(+0.78%)
Oct 14, 2021 9.273 9.282 9.158 9.158 20,159 -0.05(-0.58%)
Oct 13, 2021 9.211 9.211 9.167 9.211 9,047 +0.01(+0.10%)
Oct 12, 2021 9.291 9.291 9.185 9.202 1,904 +0.02(+0.19%)
Oct 11, 2021 9.202 9.244 9.158 9.185 11,081 +0.00(+0.00%)
Oct 08, 2021 9.202 9.265 9.185 9.185 7,215 -0.02(-0.19%)
Oct 07, 2021 9.238 9.238 9.158 9.202 10,599 -0.02(-0.19%)
Oct 06, 2021 9.167 9.220 9.131 9.220 42,723 +0.06(+0.68%)
Oct 05, 2021 9.114 9.158 9.025 9.158 10,805 +0.05(+0.58%)
Oct 04, 2021 9.194 9.194 9.052 9.105 9,098 +0.01(+0.10%)
Oct 01, 2021 9.149 9.176 9.043 9.096 14,107 -0.04(-0.49%)
Sep 30, 2021 9.060 9.140 9.060 9.140 11,592 +0.08(+0.88%)
Sep 29, 2021 9.202 9.202 9.060 9.060 13,583 +0.04(+0.49%)
Sep 28, 2021 9.016 9.074 9.016 9.016 27,389 -0.04(-0.39%)
Sep 27, 2021 8.945 9.069 8.901 9.052 15,759 +0.10(+1.09%)
Sep 24, 2021 8.839 8.981 8.785 8.954 16,036 +0.12(+1.31%)
Sep 23, 2021 8.654 8.918 8.654 8.839 12,392 +0.08(+0.91%)
Sep 22, 2021 8.697 8.785 8.697 8.759 8,983 +0.08(+0.92%)
Sep 21, 2021 8.652 8.785 8.652 8.679 14,932 -0.03(-0.31%)
Sep 20, 2021 8.617 8.759 8.617 8.705 33,591 -0.01(-0.10%)
Sep 17, 2021 8.794 8.794 8.661 8.714 38,132 -0.08(-0.91%)
Sep 16, 2021 8.785 8.801 8.741 8.794 17,044 -0.02(-0.20%)
Sep 15, 2021 8.839 8.839 8.652 8.812 21,290 +0.02(+0.20%)
Sep 14, 2021 8.794 8.852 8.750 8.794 19,732 -0.01(-0.10%)
Sep 13, 2021 8.916 8.918 8.794 8.803 14,798 -0.04(-0.40%)
Sep 10, 2021 8.927 8.927 8.821 8.839 14,520 +0.00(+0.00%)
Sep 09, 2021 8.901 8.918 8.821 8.839 19,167 -0.10(-1.09%)
Sep 08, 2021 8.892 8.936 8.892 8.936 23,795 +0.01(+0.10%)
Sep 07, 2021 8.927 8.936 8.839 8.927 22,339 +0.05(+0.60%)
Sep 03, 2021 8.901 8.945 8.874 8.874 37,117 -0.03(-0.30%)
Sep 02, 2021 8.892 8.954 8.892 8.901 2,912 +0.02(+0.20%)
Sep 01, 2021 8.918 8.962 8.874 8.883 11,018 -0.05(-0.60%)
Aug 31, 2021 8.883 8.963 8.874 8.936 11,449 +0.10(+1.10%)
Aug 30, 2021 8.892 8.945 8.839 8.839 50,512 -0.05(-0.60%)
Aug 27, 2021 8.998 8.998 8.803 8.892 28,695 -0.02(-0.20%)
Aug 26, 2021 8.936 9.094 8.865 8.910 34,030 -0.02(-0.20%)
Aug 25, 2021 8.910 8.998 8.883 8.927 24,716 +0.03(+0.30%)
Aug 24, 2021 8.945 8.963 8.892 8.901 46,671 -0.03(-0.30%)
Aug 23, 2021 9.114 9.131 8.901 8.927 53,393 -0.18(-1.95%)
Aug 20, 2021 9.016 9.105 8.972 9.105 4,437 +0.08(+0.88%)
Aug 19, 2021 9.016 9.096 9.016 9.025 15,232 -0.03(-0.29%)
Aug 18, 2021 8.981 9.131 8.972 9.052 15,886 +0.07(+0.79%)
Aug 17, 2021 8.954 9.069 8.918 8.981 38,992 +0.01(+0.10%)
Aug 16, 2021 9.158 9.194 8.901 8.972 34,920 -0.27(-2.88%)
Aug 13, 2021 9.211 9.300 9.202 9.238 5,601 -0.09(-0.95%)
Aug 12, 2021 9.407 9.407 9.220 9.327 13,293 -0.08(-0.85%)
Aug 11, 2021 9.238 9.415 9.131 9.407 25,890 +0.02(+0.19%)
Aug 10, 2021 9.256 9.451 9.060 9.389 12,764 +0.10(+1.05%)
Aug 09, 2021 9.531 9.566 9.202 9.291 38,802 -0.23(-2.42%)
Aug 06, 2021 9.557 9.611 9.415 9.522 15,642 +0.04(+0.47%)
Aug 05, 2021 9.460 9.841 9.389 9.477 18,764 +0.05(+0.56%)
Aug 04, 2021 9.451 9.513 9.318 9.424 20,261 -0.12(-1.30%)
Aug 03, 2021 9.645 9.663 9.504 9.549 20,406 -0.10(-1.01%)
Aug 02, 2021 9.663 9.940 9.557 9.645 44,737 +0.10(+1.02%)
Jul 30, 2021 9.584 9.734 9.540 9.549 24,241 -0.04(-0.37%)
Jul 29, 2021 9.443 9.681 9.434 9.584 30,016 +0.12(+1.30%)
Jul 28, 2021 9.381 9.672 9.267 9.460 48,721 +0.10(+1.04%)
Jul 27, 2021 9.434 9.619 9.249 9.363 50,639 -0.07(-0.75%)
Jul 26, 2021 9.028 9.707 9.028 9.434 243,392 +0.34(+3.68%)
Jul 23, 2021 8.826 9.205 8.826 9.099 35,582 +0.49(+5.74%)
Jul 22, 2021 8.667 8.826 8.561 8.605 35,032 -0.12(-1.41%)
Jul 21, 2021 8.587 8.905 8.540 8.729 21,317 +0.15(+1.75%)
Jul 20, 2021 8.464 8.852 8.464 8.579 50,364 +0.13(+1.57%)
Jul 19, 2021 8.737 8.817 8.385 8.446 66,590 -0.39(-4.39%)
Jul 16, 2021 9.037 9.081 8.834 8.834 35,027 -0.21(-2.34%)
Jul 15, 2021 8.746 9.072 8.746 9.046 36,222 +0.12(+1.38%)
Jul 14, 2021 8.878 9.081 8.764 8.923 34,719 +0.05(+0.60%)
Jul 13, 2021 9.055 9.090 8.790 8.870 54,992 -0.21(-2.33%)
Jul 12, 2021 8.808 9.134 8.764 9.081 34,968 +0.27(+3.10%)
Jul 09, 2021 8.861 8.993 8.720 8.808 39,257 +0.04(+0.40%)
Jul 08, 2021 8.693 8.834 8.605 8.773 95,123 +0.03(+0.30%)
Jul 07, 2021 8.720 8.852 8.693 8.746 76,538 -0.02(-0.20%)
Jul 06, 2021 8.931 8.975 8.737 8.764 33,997 -0.14(-1.58%)
Jul 02, 2021 8.940 9.116 8.746 8.905 57,865 +0.03(+0.30%)
Jul 01, 2021 8.923 8.975 8.737 8.878 234,327 +0.01(+0.10%)
Jun 30, 2021 9.002 9.231 8.843 8.870 52,121 -0.18(-1.95%)
Jun 29, 2021 9.213 9.310 8.861 9.046 70,400 -0.16(-1.72%)
Jun 28, 2021 8.729 9.275 8.724 9.205 111,216 +0.51(+5.88%)
Jun 25, 2021 8.720 8.984 8.587 8.693 1,916,856 -0.04(-0.40%)
Jun 24, 2021 8.667 8.861 8.561 8.729 129,279 +0.07(+0.81%)
Jun 23, 2021 8.843 8.945 8.632 8.658 182,187 -0.12(-1.41%)
Jun 22, 2021 8.931 8.931 8.715 8.781 90,931 -0.09(-0.99%)
Jun 21, 2021 8.702 9.130 8.596 8.870 173,479 +0.27(+3.18%)
Jun 18, 2021 8.693 8.790 8.596 8.596 145,388 -0.19(-2.21%)
Jun 17, 2021 9.161 9.222 8.543 8.790 131,583 -0.38(-4.13%)
Jun 16, 2021 9.249 9.330 9.090 9.169 94,705 -0.14(-1.52%)
Jun 15, 2021 9.152 9.310 9.116 9.310 68,332 +0.13(+1.44%)
Jun 14, 2021 9.258 9.258 8.984 9.178 59,424 -0.03(-0.29%)
Jun 11, 2021 9.372 9.443 9.169 9.205 38,969 -0.17(-1.79%)
Jun 10, 2021 9.443 9.443 9.319 9.372 41,791 -0.06(-0.65%)
Jun 09, 2021 9.443 9.512 9.319 9.434 40,935 -0.01(-0.09%)
Jun 08, 2021 9.355 9.593 9.341 9.443 31,448 +0.10(+1.04%)
Jun 07, 2021 9.328 9.469 9.231 9.346 74,625 +0.00(+0.00%)
Jun 04, 2021 9.416 9.540 9.328 9.346 56,530 -0.04(-0.47%)
Jun 03, 2021 9.363 9.419 9.258 9.390 25,752 -0.03(-0.28%)
Jun 02, 2021 9.416 9.509 9.346 9.416 36,645 -0.03(-0.28%)
Jun 01, 2021 9.213 9.496 9.213 9.443 29,631 +0.30(+3.28%)
May 28, 2021 9.196 9.284 8.993 9.143 24,645 -0.06(-0.67%)
May 27, 2021 9.231 9.275 9.090 9.205 27,470 +0.08(+0.87%)
May 26, 2021 9.090 9.178 9.002 9.125 25,408 +0.08(+0.88%)
May 25, 2021 9.319 9.460 8.958 9.046 37,778 -0.31(-3.30%)
May 24, 2021 9.425 9.487 9.258 9.355 34,491 -0.10(-1.03%)
May 21, 2021 9.628 9.681 9.363 9.452 28,888 -0.07(-0.74%)
May 20, 2021 9.213 9.584 9.103 9.522 60,722 +0.26(+2.76%)
May 19, 2021 9.355 9.381 9.055 9.266 35,537 -0.20(-2.14%)
May 18, 2021 9.522 9.610 9.407 9.469 24,793 -0.11(-1.20%)
May 17, 2021 9.645 9.698 9.399 9.584 28,856 -0.05(-0.55%)
May 14, 2021 9.637 9.663 9.416 9.637 40,625 +0.10(+1.02%)
May 13, 2021 9.355 9.637 9.157 9.540 45,934 +0.13(+1.41%)
May 12, 2021 9.804 9.981 9.319 9.407 44,704 -0.37(-3.79%)
May 11, 2021 9.804 9.888 9.707 9.778 43,442 -0.11(-1.07%)
May 10, 2021 9.787 10.12 9.654 9.884 102,663 +0.22(+2.28%)
May 07, 2021 9.637 9.668 9.531 9.663 45,442 -0.07(-0.72%)
May 06, 2021 9.557 9.813 9.452 9.734 44,930 +0.19(+2.03%)
May 05, 2021 9.945 9.945 9.460 9.540 85,384 -0.41(-4.08%)
May 04, 2021 9.814 9.954 9.588 9.945 80,561 +0.13(+1.34%)
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.