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

Corecivic Inc (NY: CXW )

15.31 +0.05 (+0.33%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 6, 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, 2024 15.10 15.10 14.87 14.90 606,264 -0.20(-1.32%)
Apr 29, 2024 15.14 15.20 14.98 15.10 591,013 +0.04(+0.27%)
Apr 26, 2024 14.98 15.15 14.90 15.06 576,757 +0.09(+0.60%)
Apr 25, 2024 14.94 15.09 14.86 14.97 429,012 -0.15(-0.99%)
Apr 24, 2024 15.13 15.15 14.99 15.12 542,187 -0.01(-0.07%)
Apr 23, 2024 14.94 15.27 14.94 15.13 439,541 +0.19(+1.27%)
Apr 22, 2024 14.84 15.10 14.80 14.94 462,655 +0.21(+1.43%)
Apr 19, 2024 14.70 14.94 14.59 14.73 818,303 +0.03(+0.20%)
Apr 18, 2024 14.89 14.97 14.49 14.70 652,303 -0.17(-1.14%)
Apr 17, 2024 15.20 15.27 14.84 14.87 403,450 -0.25(-1.65%)
Apr 16, 2024 15.08 15.31 15.04 15.12 401,603 -0.08(-0.53%)
Apr 15, 2024 15.43 15.49 15.12 15.20 328,423 -0.18(-1.17%)
Apr 12, 2024 15.58 15.69 15.20 15.38 366,692 -0.34(-2.16%)
Apr 11, 2024 15.77 15.87 15.44 15.72 476,535 +0.01(+0.06%)
Apr 10, 2024 15.61 15.90 15.40 15.71 844,021 -0.26(-1.63%)
Apr 09, 2024 16.19 16.24 15.88 15.97 508,473 -0.12(-0.75%)
Apr 08, 2024 15.70 16.10 15.62 16.09 745,803 +0.47(+3.01%)
Apr 05, 2024 15.29 15.94 15.29 15.62 902,746 +0.26(+1.69%)
Apr 04, 2024 15.52 15.71 15.26 15.36 465,228 -0.02(-0.13%)
Apr 03, 2024 15.15 15.49 15.15 15.38 410,606 +0.12(+0.79%)
Apr 02, 2024 15.44 15.44 14.97 15.26 853,328 -0.28(-1.80%)
Apr 01, 2024 15.64 15.94 15.47 15.54 758,856 -0.07(-0.45%)
Mar 28, 2024 15.64 15.87 15.54 15.61 762,067 -0.04(-0.26%)
Mar 27, 2024 15.77 15.85 15.54 15.65 634,300 +0.00(+0.00%)
Mar 26, 2024 15.97 16.04 15.65 15.65 770,538 -0.18(-1.14%)
Mar 25, 2024 16.09 16.24 15.81 15.83 941,917 -0.26(-1.62%)
Mar 22, 2024 16.12 16.15 15.88 16.09 632,044 -0.02(-0.12%)
Mar 21, 2024 15.68 16.21 15.60 16.11 1,265,983 +0.43(+2.74%)
Mar 20, 2024 14.68 15.71 14.68 15.68 1,341,461 +0.96(+6.52%)
Mar 19, 2024 14.45 14.99 14.37 14.72 1,483,884 +0.20(+1.38%)
Mar 18, 2024 14.78 14.84 14.49 14.52 821,378 -0.33(-2.22%)
Mar 15, 2024 14.56 14.90 14.54 14.85 2,626,682 +0.27(+1.85%)
Mar 14, 2024 14.82 14.89 14.49 14.58 744,177 -0.18(-1.22%)
Mar 13, 2024 14.60 15.03 14.56 14.76 832,587 +0.12(+0.82%)
Mar 12, 2024 14.82 15.09 14.56 14.64 1,188,701 -0.23(-1.55%)
Mar 11, 2024 14.80 14.92 14.62 14.87 577,315 +0.00(+0.00%)
Mar 08, 2024 14.89 14.89 14.49 14.87 635,038 +0.02(+0.13%)
Mar 07, 2024 14.85 14.97 14.66 14.85 639,139 +0.09(+0.61%)
Mar 06, 2024 14.72 14.93 14.56 14.76 674,644 +0.23(+1.58%)
Mar 05, 2024 14.43 14.72 14.30 14.53 936,157 -0.02(-0.14%)
Mar 04, 2024 14.93 14.99 14.46 14.55 836,443 -0.44(-2.94%)
Mar 01, 2024 15.21 15.25 14.77 14.99 788,943 -0.24(-1.58%)
Feb 29, 2024 15.14 15.38 15.05 15.23 1,200,785 +0.42(+2.84%)
Feb 28, 2024 14.53 15.13 14.48 14.81 1,345,770 +0.19(+1.30%)
Feb 27, 2024 14.51 14.81 14.51 14.62 1,177,801 +0.16(+1.11%)
Feb 26, 2024 14.28 14.69 14.27 14.46 1,083,502 +0.14(+0.98%)
Feb 23, 2024 14.29 14.48 14.22 14.32 862,380 +0.05(+0.35%)
Feb 22, 2024 14.36 14.39 14.10 14.27 862,208 -0.04(-0.28%)
Feb 21, 2024 14.26 14.54 14.23 14.31 893,766 +0.05(+0.35%)
Feb 20, 2024 14.39 14.46 14.23 14.26 1,235,943 -0.34(-2.33%)
Feb 16, 2024 14.16 14.81 14.07 14.60 1,443,352 +0.36(+2.53%)
Feb 15, 2024 14.25 14.62 14.08 14.24 1,523,699 +0.13(+0.92%)
Feb 14, 2024 14.46 14.53 13.94 14.11 1,299,009 -0.22(-1.54%)
Feb 13, 2024 14.34 14.92 14.17 14.33 1,611,989 -0.36(-2.45%)
Feb 12, 2024 15.03 15.05 14.60 14.69 1,374,982 -0.15(-1.01%)
Feb 09, 2024 15.05 15.17 14.61 14.84 1,480,181 -0.16(-1.07%)
Feb 08, 2024 14.17 15.12 13.58 15.00 1,523,024 +0.85(+6.01%)
Feb 07, 2024 14.20 14.48 14.11 14.15 1,282,191 +0.03(+0.21%)
Feb 06, 2024 14.35 14.35 14.05 14.12 745,807 -0.29(-2.01%)
Feb 05, 2024 14.40 14.55 14.21 14.41 978,114 -0.08(-0.55%)
Feb 02, 2024 14.58 14.72 14.42 14.49 868,447 -0.18(-1.23%)
Feb 01, 2024 14.29 14.67 14.11 14.67 988,286 +0.45(+3.16%)
Jan 31, 2024 14.59 14.59 14.04 14.22 899,990 -0.36(-2.47%)
Jan 30, 2024 14.84 14.99 14.56 14.58 533,889 -0.30(-2.02%)
Jan 29, 2024 14.57 14.88 14.45 14.88 637,690 +0.34(+2.34%)
Jan 26, 2024 14.46 14.68 14.42 14.54 604,328 +0.07(+0.48%)
Jan 25, 2024 15.08 15.12 14.35 14.47 923,739 -0.54(-3.60%)
Jan 24, 2024 14.88 15.11 14.72 15.01 1,061,836 +0.31(+2.11%)
Jan 23, 2024 14.55 14.83 14.46 14.70 867,656 +0.25(+1.73%)
Jan 22, 2024 13.90 14.62 13.90 14.45 1,149,361 +0.66(+4.79%)
Jan 19, 2024 13.67 13.80 13.50 13.79 1,122,394 +0.20(+1.47%)
Jan 18, 2024 13.59 13.77 13.48 13.59 653,423 +0.07(+0.52%)
Jan 17, 2024 13.40 13.59 13.37 13.52 578,466 -0.05(-0.37%)
Jan 16, 2024 13.48 13.62 13.40 13.57 561,483 -0.01(-0.07%)
Jan 12, 2024 13.99 13.99 13.56 13.58 797,884 -0.25(-1.81%)
Jan 11, 2024 13.82 13.85 13.58 13.83 809,660 -0.05(-0.36%)
Jan 10, 2024 13.59 14.13 13.56 13.88 1,193,816 +0.27(+1.98%)
Jan 09, 2024 13.81 13.82 13.56 13.61 763,120 -0.36(-2.58%)
Jan 08, 2024 13.94 14.04 13.83 13.97 701,788 +0.14(+1.01%)
Jan 05, 2024 14.07 14.16 13.80 13.83 1,012,649 -0.24(-1.71%)
Jan 04, 2024 14.65 14.66 14.06 14.07 1,107,870 -0.49(-3.37%)
Jan 03, 2024 14.39 14.76 14.28 14.56 765,713 +0.11(+0.76%)
Jan 02, 2024 14.45 14.54 14.30 14.45 814,324 -0.08(-0.55%)
Dec 29, 2023 14.63 14.63 14.36 14.53 876,861 -0.08(-0.55%)
Dec 28, 2023 14.64 14.67 14.54 14.61 447,665 -0.01(-0.07%)
Dec 27, 2023 14.80 14.83 14.54 14.62 454,547 -0.07(-0.48%)
Dec 26, 2023 14.66 14.78 14.56 14.69 367,847 +0.07(+0.48%)
Dec 22, 2023 14.64 14.70 14.50 14.62 709,794 +0.03(+0.21%)
Dec 21, 2023 14.33 14.59 14.30 14.59 710,220 +0.34(+2.39%)
Dec 20, 2023 14.30 14.46 14.22 14.25 691,344 -0.09(-0.63%)
Dec 19, 2023 14.29 14.43 14.26 14.34 772,095 +0.08(+0.56%)
Dec 18, 2023 14.44 14.44 14.21 14.26 802,001 -0.10(-0.70%)
Dec 15, 2023 14.27 14.60 14.27 14.36 2,829,325 +0.03(+0.21%)
Dec 14, 2023 14.40 14.55 14.28 14.33 1,193,390 +0.03(+0.21%)
Dec 13, 2023 13.95 14.41 13.92 14.30 1,149,172 +0.41(+2.95%)
Dec 12, 2023 13.56 13.97 13.44 13.89 901,709 +0.26(+1.91%)
Dec 11, 2023 13.77 13.90 13.54 13.63 936,915 -0.18(-1.30%)
Dec 08, 2023 13.75 13.98 13.72 13.81 833,876 +0.06(+0.44%)
Dec 07, 2023 13.80 13.92 13.64 13.75 3,382,777 +0.02(+0.15%)
Dec 06, 2023 13.99 14.13 13.57 13.73 882,831 -0.26(-1.86%)
Dec 05, 2023 14.06 14.19 13.80 13.99 656,013 -0.05(-0.36%)
Dec 04, 2023 14.38 14.40 13.80 14.04 1,064,985 -0.39(-2.70%)
Dec 01, 2023 14.38 14.57 14.27 14.43 853,012 -0.04(-0.28%)
Nov 30, 2023 14.64 14.80 14.38 14.47 788,723 -0.22(-1.50%)
Nov 29, 2023 14.80 14.88 14.62 14.69 1,171,779 -0.09(-0.61%)
Nov 28, 2023 14.75 15.06 14.60 14.78 1,445,528 -0.05(-0.34%)
Nov 27, 2023 14.23 14.86 14.20 14.83 885,838 +0.53(+3.71%)
Nov 24, 2023 14.18 14.40 14.08 14.30 546,286 +0.05(+0.35%)
Nov 22, 2023 13.70 14.27 13.69 14.25 917,061 +0.67(+4.93%)
Nov 21, 2023 13.53 13.82 13.40 13.58 627,073 -0.22(-1.59%)
Nov 20, 2023 13.78 13.93 13.68 13.80 759,288 +0.07(+0.51%)
Nov 17, 2023 13.66 13.78 13.60 13.73 821,783 +0.13(+0.96%)
Nov 16, 2023 13.75 13.82 13.53 13.60 802,368 -0.09(-0.66%)
Nov 15, 2023 13.83 14.00 13.62 13.69 782,892 -0.22(-1.58%)
Nov 14, 2023 13.94 14.08 13.60 13.91 1,177,842 +0.34(+2.51%)
Nov 13, 2023 13.54 13.60 13.32 13.57 577,107 -0.06(-0.44%)
Nov 10, 2023 13.71 13.82 13.62 13.63 830,044 -0.06(-0.44%)
Nov 09, 2023 14.12 14.12 13.59 13.69 1,018,451 -0.44(-3.11%)
Nov 08, 2023 14.21 14.37 13.84 14.13 1,178,003 +0.01(+0.07%)
Nov 07, 2023 13.03 14.44 12.61 14.12 2,513,784 +0.70(+5.22%)
Nov 06, 2023 13.26 13.48 13.19 13.42 1,126,921 +0.12(+0.90%)
Nov 03, 2023 13.47 13.60 13.30 13.30 1,003,363 +0.04(+0.30%)
Nov 02, 2023 13.04 13.49 13.01 13.26 1,213,330 +0.26(+2.00%)
Nov 01, 2023 12.74 13.04 12.71 13.00 976,650 +0.30(+2.36%)
Oct 31, 2023 12.50 12.74 12.50 12.70 787,973 +0.20(+1.60%)
Oct 30, 2023 12.48 12.64 12.41 12.50 812,791 +0.14(+1.13%)
Oct 27, 2023 12.70 12.89 12.36 12.36 1,108,987 -0.45(-3.51%)
Oct 26, 2023 12.67 12.91 12.55 12.81 1,105,761 +0.26(+2.07%)
Oct 25, 2023 12.44 12.83 12.37 12.55 1,616,534 +0.03(+0.24%)
Oct 24, 2023 11.72 12.54 11.72 12.52 2,294,365 +0.80(+6.83%)
Oct 23, 2023 11.34 11.79 11.32 11.72 1,201,161 +0.31(+2.72%)
Oct 20, 2023 11.25 11.57 11.22 11.41 1,838,358 +0.17(+1.51%)
Oct 19, 2023 11.37 11.39 11.09 11.24 1,168,378 +0.13(+1.17%)
Oct 18, 2023 11.15 11.21 11.03 11.11 581,192 -0.16(-1.42%)
Oct 17, 2023 11.24 11.38 11.24 11.27 752,702 -0.04(-0.35%)
Oct 16, 2023 11.08 11.45 11.08 11.31 927,749 +0.29(+2.63%)
Oct 13, 2023 11.36 11.43 10.85 11.02 756,752 -0.28(-2.48%)
Oct 12, 2023 11.42 11.44 11.16 11.30 635,422 -0.11(-0.96%)
Oct 11, 2023 11.36 11.41 11.27 11.41 793,752 +0.03(+0.26%)
Oct 10, 2023 11.43 11.62 11.33 11.38 939,232 -0.02(-0.18%)
Oct 09, 2023 11.31 11.55 11.25 11.40 942,984 +0.17(+1.51%)
Oct 06, 2023 11.09 11.32 11.07 11.23 1,299,377 +0.10(+0.90%)
Oct 05, 2023 10.99 11.17 10.94 11.13 863,978 +0.09(+0.82%)
Oct 04, 2023 11.08 11.18 10.83 11.04 572,475 -0.07(-0.63%)
Oct 03, 2023 11.36 11.47 10.99 11.11 772,353 -0.32(-2.80%)
Oct 02, 2023 11.25 11.46 11.22 11.43 914,223 +0.18(+1.60%)
Sep 29, 2023 11.14 11.34 11.14 11.25 832,593 +0.09(+0.81%)
Sep 28, 2023 11.05 11.28 11.05 11.16 677,167 +0.09(+0.81%)
Sep 27, 2023 10.81 11.23 10.71 11.07 1,027,110 +0.43(+4.04%)
Sep 26, 2023 10.61 10.69 10.53 10.64 735,545 -0.05(-0.47%)
Sep 25, 2023 10.73 10.71 10.64 10.69 473,106 -0.10(-0.93%)
Sep 22, 2023 10.72 10.90 10.63 10.79 796,988 +0.15(+1.41%)
Sep 21, 2023 10.40 10.70 10.26 10.64 547,738 +0.20(+1.92%)
Sep 20, 2023 10.40 10.64 10.38 10.44 452,014 +0.07(+0.68%)
Sep 19, 2023 10.31 10.39 10.12 10.37 482,493 +0.11(+1.07%)
Sep 18, 2023 10.34 10.40 10.21 10.26 344,757 -0.08(-0.77%)
Sep 15, 2023 10.27 10.38 10.15 10.34 2,177,619 +0.00(+0.00%)
Sep 14, 2023 10.25 10.41 10.20 10.34 437,188 +0.23(+2.27%)
Sep 13, 2023 10.14 10.16 10.02 10.11 478,292 +0.02(+0.20%)
Sep 12, 2023 10.22 10.24 10.02 10.09 426,938 -0.08(-0.79%)
Sep 11, 2023 10.07 10.38 9.940 10.17 891,771 +0.06(+0.59%)
Sep 08, 2023 10.58 10.58 10.04 10.11 563,550 -0.49(-4.62%)
Sep 07, 2023 10.59 10.61 10.33 10.60 516,516 +0.02(+0.19%)
Sep 06, 2023 10.68 10.73 10.41 10.58 596,851 -0.07(-0.66%)
Sep 05, 2023 10.84 10.84 10.37 10.65 646,143 -0.35(-3.18%)
Sep 01, 2023 10.80 11.02 10.75 11.00 619,389 +0.24(+2.23%)
Aug 31, 2023 10.82 10.88 10.70 10.76 477,826 -0.10(-0.92%)
Aug 30, 2023 10.41 10.95 10.34 10.86 673,816 +0.43(+4.12%)
Aug 29, 2023 10.25 10.47 10.23 10.43 402,327 +0.18(+1.76%)
Aug 28, 2023 10.16 10.34 10.14 10.25 441,029 +0.09(+0.89%)
Aug 25, 2023 10.30 10.37 10.08 10.16 446,947 -0.11(-1.07%)
Aug 24, 2023 10.32 10.48 10.27 10.27 455,782 -0.08(-0.77%)
Aug 23, 2023 10.26 10.39 10.19 10.35 321,199 +0.11(+1.07%)
Aug 22, 2023 10.30 10.38 10.19 10.24 385,257 -0.08(-0.78%)
Aug 21, 2023 10.33 10.39 10.23 10.32 385,222 -0.01(-0.10%)
Aug 18, 2023 10.20 10.51 10.20 10.33 630,169 +0.06(+0.58%)
Aug 17, 2023 10.27 10.28 10.12 10.27 590,429 +0.03(+0.29%)
Aug 16, 2023 10.33 10.48 10.23 10.24 730,814 -0.08(-0.78%)
Aug 15, 2023 10.36 10.54 10.26 10.32 589,661 -0.14(-1.34%)
Aug 14, 2023 10.25 10.49 10.10 10.46 656,203 -0.03(-0.29%)
Aug 11, 2023 10.30 10.72 10.20 10.49 800,081 +0.19(+1.84%)
Aug 10, 2023 10.68 10.77 10.12 10.30 1,118,171 -0.27(-2.55%)
Aug 09, 2023 10.00 10.65 9.980 10.57 1,187,542 +0.61(+6.12%)
Aug 08, 2023 9.830 10.24 9.520 9.960 1,373,409 +0.49(+5.17%)
Aug 07, 2023 9.560 9.640 9.430 9.470 465,650 -0.05(-0.53%)
Aug 04, 2023 9.440 9.600 9.405 9.520 394,740 +0.04(+0.42%)
Aug 03, 2023 9.570 9.630 9.430 9.480 412,022 -0.17(-1.76%)
Aug 02, 2023 9.620 9.685 9.540 9.650 297,605 -0.07(-0.72%)
Aug 01, 2023 9.720 9.830 9.560 9.720 512,534 +0.02(+0.21%)
Jul 31, 2023 9.500 9.735 9.500 9.700 637,190 +0.18(+1.89%)
Jul 28, 2023 9.520 9.630 9.460 9.520 555,405 +0.09(+0.95%)
Jul 27, 2023 9.680 9.690 9.380 9.430 549,836 -0.25(-2.58%)
Jul 26, 2023 9.530 9.730 9.530 9.680 647,456 +0.07(+0.73%)
Jul 25, 2023 9.480 9.640 9.370 9.610 426,053 +0.11(+1.16%)
Jul 24, 2023 9.200 9.500 9.180 9.500 521,812 +0.30(+3.26%)
Jul 21, 2023 9.340 9.400 9.180 9.200 400,590 -0.08(-0.86%)
Jul 20, 2023 9.320 9.360 9.185 9.280 568,607 +0.00(+0.00%)
Jul 19, 2023 9.400 9.430 9.255 9.280 571,763 -0.06(-0.64%)
Jul 18, 2023 9.310 9.415 9.240 9.340 409,450 +0.08(+0.86%)
Jul 17, 2023 9.300 9.470 9.240 9.260 894,766 -0.10(-1.07%)
Jul 14, 2023 9.490 9.520 9.315 9.360 335,483 -0.19(-1.99%)
Jul 13, 2023 9.540 9.690 9.480 9.550 544,699 +0.04(+0.42%)
Jul 12, 2023 9.430 9.580 9.395 9.510 474,679 +0.21(+2.26%)
Jul 11, 2023 9.240 9.385 9.170 9.300 394,408 +0.11(+1.20%)
Jul 10, 2023 9.120 9.290 9.100 9.190 487,323 +0.05(+0.55%)
Jul 07, 2023 9.130 9.250 9.120 9.140 504,475 +0.03(+0.33%)
Jul 06, 2023 9.160 9.245 9.060 9.110 451,530 -0.13(-1.41%)
Jul 05, 2023 9.430 9.460 9.190 9.240 519,766 -0.30(-3.14%)
Jul 03, 2023 9.390 9.560 9.380 9.540 209,781 +0.13(+1.38%)
Jun 30, 2023 9.440 9.490 9.330 9.410 573,449 +0.01(+0.11%)
Jun 29, 2023 9.500 9.610 9.355 9.400 536,044 -0.06(-0.63%)
Jun 28, 2023 9.540 9.540 9.345 9.460 404,076 -0.10(-1.05%)
Jun 27, 2023 9.450 9.620 9.330 9.560 477,320 +0.09(+0.95%)
Jun 26, 2023 9.500 9.620 9.440 9.470 753,048 +0.02(+0.21%)
Jun 23, 2023 9.310 9.515 9.290 9.450 1,556,517 +0.03(+0.32%)
Jun 22, 2023 9.500 9.500 9.370 9.420 964,775 -0.08(-0.84%)
Jun 21, 2023 9.290 9.580 9.250 9.500 910,767 +0.14(+1.50%)
Jun 20, 2023 9.300 9.410 9.180 9.360 788,268 +0.06(+0.65%)
Jun 16, 2023 9.700 9.718 9.160 9.300 2,672,509 -0.06(-0.64%)
Jun 15, 2023 9.160 9.370 9.015 9.360 950,386 +0.27(+2.97%)
Jun 14, 2023 9.190 9.380 9.040 9.090 769,158 -0.05(-0.55%)
Jun 13, 2023 9.320 9.400 9.130 9.140 780,672 -0.12(-1.30%)
Jun 12, 2023 9.140 9.670 9.100 9.260 1,110,881 +0.02(+0.22%)
Jun 09, 2023 9.420 9.420 9.130 9.240 865,740 -0.16(-1.70%)
Jun 08, 2023 9.410 9.510 9.260 9.400 634,471 -0.06(-0.63%)
Jun 07, 2023 9.330 9.565 9.270 9.460 1,008,463 +0.25(+2.71%)
Jun 06, 2023 8.640 9.270 8.640 9.210 837,347 +0.59(+6.84%)
Jun 05, 2023 8.800 8.800 8.570 8.620 723,223 -0.29(-3.25%)
Jun 02, 2023 8.800 9.010 8.699 8.910 702,041 +0.22(+2.53%)
Jun 01, 2023 8.660 8.800 8.580 8.690 863,460 +0.07(+0.81%)
May 31, 2023 8.310 8.680 8.275 8.620 820,861 +0.23(+2.74%)
May 30, 2023 8.370 8.480 8.270 8.390 815,128 -0.05(-0.59%)
May 26, 2023 8.520 8.600 8.410 8.440 542,188 -0.05(-0.59%)
May 25, 2023 8.860 8.860 8.370 8.490 878,338 -0.46(-5.14%)
May 24, 2023 8.760 9.010 8.730 8.950 979,515 +0.14(+1.59%)
May 23, 2023 8.800 8.990 8.790 8.810 677,208 -0.03(-0.34%)
May 22, 2023 8.930 8.935 8.770 8.840 810,345 -0.02(-0.23%)
May 19, 2023 8.980 9.000 8.793 8.860 730,031 -0.05(-0.56%)
May 18, 2023 8.890 9.060 8.855 8.910 593,815 +0.01(+0.11%)
May 17, 2023 8.960 8.990 8.750 8.900 762,871 +0.02(+0.23%)
May 16, 2023 8.780 9.120 8.720 8.880 565,698 +0.02(+0.23%)
May 15, 2023 9.200 9.200 8.830 8.860 878,926 -0.35(-3.80%)
May 12, 2023 9.420 9.470 8.865 9.210 1,134,891 -0.17(-1.81%)
May 11, 2023 9.110 9.540 9.000 9.380 1,803,656 +0.20(+2.18%)
May 10, 2023 9.730 9.730 9.140 9.180 1,755,483 -0.33(-3.47%)
May 09, 2023 9.200 9.640 8.950 9.510 3,196,845 +0.23(+2.48%)
May 08, 2023 8.660 9.300 8.450 9.280 1,936,467 +0.56(+6.42%)
May 05, 2023 8.510 8.910 8.510 8.720 922,993 +0.35(+4.18%)
May 04, 2023 8.470 8.575 7.840 8.370 1,902,991 -0.16(-1.88%)
May 03, 2023 8.600 8.745 8.520 8.530 1,006,127 -0.14(-1.61%)
May 02, 2023 8.680 8.750 8.560 8.670 831,572 -0.12(-1.37%)
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.