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

Genco Shipping & Trading Ltd (NY: GNK )

23.18 +0.15 (+0.65%)
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, 2019 7.009 7.311 6.986 7.260 389,771 +0.27(+3.91%)
Apr 29, 2019 6.477 7.059 6.468 6.987 388,626 +0.61(+9.58%)
Apr 26, 2019 6.347 6.463 6.237 6.376 199,344 +0.12(+1.95%)
Apr 25, 2019 6.441 6.441 6.139 6.254 293,447 -0.23(-3.55%)
Apr 24, 2019 6.592 6.700 6.434 6.484 279,991 -0.14(-2.17%)
Apr 23, 2019 6.369 6.714 6.247 6.628 345,662 +0.29(+4.65%)
Apr 22, 2019 6.225 6.362 6.024 6.333 184,053 +0.10(+1.61%)
Apr 18, 2019 6.290 6.326 6.099 6.232 151,212 -0.05(-0.80%)
Apr 17, 2019 6.268 6.376 6.204 6.283 230,933 +0.12(+1.98%)
Apr 16, 2019 6.125 6.197 5.966 6.161 253,045 +0.08(+1.30%)
Apr 15, 2019 6.161 6.182 5.991 6.082 107,669 -0.04(-0.59%)
Apr 12, 2019 6.247 6.290 6.046 6.117 192,667 -0.02(-0.35%)
Apr 11, 2019 6.225 6.448 6.074 6.139 199,091 -0.09(-1.39%)
Apr 10, 2019 6.110 6.268 5.974 6.225 195,286 +0.12(+1.88%)
Apr 09, 2019 6.031 6.153 5.938 6.110 264,026 +0.06(+0.95%)
Apr 08, 2019 5.966 6.139 5.902 6.053 275,115 +0.09(+1.57%)
Apr 05, 2019 5.823 5.999 5.758 5.959 181,816 +0.14(+2.35%)
Apr 04, 2019 5.686 5.895 5.650 5.823 192,460 +0.15(+2.66%)
Apr 03, 2019 5.593 5.693 5.564 5.672 199,130 +0.12(+2.20%)
Apr 02, 2019 5.715 5.787 5.492 5.550 291,043 -0.12(-2.03%)
Apr 01, 2019 5.427 5.686 5.420 5.665 210,185 +0.30(+5.63%)
Mar 29, 2019 5.334 5.422 5.262 5.363 241,912 +0.08(+1.50%)
Mar 28, 2019 5.255 5.363 5.089 5.284 255,381 +0.04(+0.68%)
Mar 27, 2019 5.370 5.523 5.161 5.248 309,493 -0.12(-2.28%)
Mar 26, 2019 5.729 5.800 5.363 5.370 215,715 -0.32(-5.56%)
Mar 25, 2019 5.571 5.729 5.327 5.686 517,107 +0.10(+1.80%)
Mar 22, 2019 5.945 5.945 5.571 5.585 311,606 -0.42(-6.95%)
Mar 21, 2019 5.945 6.103 5.873 6.002 218,746 -0.01(-0.12%)
Mar 20, 2019 6.139 6.218 5.966 6.010 205,945 -0.14(-2.34%)
Mar 19, 2019 6.182 6.240 6.110 6.153 435,674 +0.00(+0.00%)
Mar 18, 2019 6.161 6.276 6.053 6.153 418,654 -0.01(-0.12%)
Mar 15, 2019 6.218 6.290 6.125 6.161 218,124 -0.04(-0.70%)
Mar 14, 2019 6.197 6.276 6.153 6.204 114,184 +0.02(+0.35%)
Mar 13, 2019 6.197 6.441 6.153 6.182 369,571 +0.01(+0.23%)
Mar 12, 2019 5.995 6.204 5.988 6.168 249,962 +0.19(+3.25%)
Mar 11, 2019 5.679 5.988 5.629 5.974 455,848 +0.33(+5.86%)
Mar 08, 2019 5.816 5.852 5.528 5.643 519,715 -0.26(-4.38%)
Mar 07, 2019 6.110 6.153 5.866 5.902 314,953 -0.29(-4.65%)
Mar 06, 2019 6.398 6.398 6.182 6.189 422,490 -0.09(-1.49%)
Mar 05, 2019 6.434 6.865 6.240 6.283 897,499 +0.25(+4.17%)
Mar 04, 2019 6.024 6.089 5.895 6.031 409,061 +0.12(+2.07%)
Mar 01, 2019 5.873 5.988 5.830 5.909 314,945 +0.06(+0.98%)
Feb 28, 2019 5.844 5.902 5.708 5.851 350,642 +0.01(+0.12%)
Feb 27, 2019 6.017 6.017 5.837 5.844 366,243 -0.19(-3.10%)
Feb 26, 2019 5.945 6.110 5.823 6.031 334,035 +0.06(+1.08%)
Feb 25, 2019 6.110 6.225 5.938 5.966 283,628 -0.08(-1.31%)
Feb 22, 2019 5.916 6.096 5.895 6.046 326,352 +0.16(+2.69%)
Feb 21, 2019 5.751 5.902 5.751 5.887 220,440 +0.19(+3.28%)
Feb 20, 2019 5.744 5.794 5.672 5.701 141,629 -0.06(-1.12%)
Feb 19, 2019 5.959 6.089 5.715 5.765 272,526 -0.19(-3.14%)
Feb 15, 2019 5.744 5.995 5.708 5.952 339,567 +0.24(+4.28%)
Feb 14, 2019 5.621 5.765 5.621 5.708 265,035 +0.06(+1.02%)
Feb 13, 2019 5.708 5.715 5.550 5.650 133,078 -0.01(-0.13%)
Feb 12, 2019 5.384 5.693 5.370 5.657 166,161 +0.31(+5.78%)
Feb 11, 2019 5.291 5.363 5.176 5.348 183,900 +0.06(+1.22%)
Feb 08, 2019 5.219 5.305 5.147 5.284 163,454 +0.03(+0.55%)
Feb 07, 2019 5.492 5.539 5.219 5.255 239,814 -0.30(-5.43%)
Feb 06, 2019 5.320 5.614 5.269 5.557 285,122 +0.21(+3.90%)
Feb 05, 2019 5.226 5.435 5.226 5.348 174,101 +0.11(+2.06%)
Feb 04, 2019 5.406 5.406 5.205 5.240 247,222 -0.19(-3.44%)
Feb 01, 2019 5.348 5.449 5.104 5.427 380,048 +0.13(+2.44%)
Jan 31, 2019 5.399 5.600 5.262 5.298 358,783 -0.10(-1.86%)
Jan 30, 2019 5.147 5.492 4.910 5.399 745,477 +0.18(+3.44%)
Jan 29, 2019 5.406 5.456 5.197 5.219 251,757 -0.20(-3.71%)
Jan 28, 2019 5.780 5.794 5.190 5.420 530,172 -0.50(-8.38%)
Jan 25, 2019 6.017 6.146 5.866 5.916 183,486 -0.13(-2.14%)
Jan 24, 2019 5.801 6.096 5.801 6.046 194,730 +0.14(+2.31%)
Jan 23, 2019 6.067 6.067 5.823 5.909 318,117 -0.03(-0.48%)
Jan 22, 2019 6.240 6.398 5.823 5.938 535,754 -0.46(-7.19%)
Jan 18, 2019 6.153 6.491 6.074 6.398 251,372 +0.32(+5.20%)
Jan 17, 2019 5.952 6.218 5.931 6.082 150,983 +0.06(+1.08%)
Jan 16, 2019 5.895 6.060 5.823 6.017 207,486 +0.05(+0.84%)
Jan 15, 2019 6.125 6.146 5.794 5.966 246,919 -0.20(-3.26%)
Jan 14, 2019 6.290 6.419 6.161 6.168 136,991 -0.19(-2.94%)
Jan 11, 2019 6.427 6.441 6.290 6.355 108,505 -0.12(-1.78%)
Jan 10, 2019 6.606 6.649 6.276 6.470 227,653 -0.21(-3.12%)
Jan 09, 2019 6.973 6.994 6.649 6.678 244,786 -0.22(-3.23%)
Jan 08, 2019 6.786 7.052 6.786 6.901 273,212 +0.23(+3.45%)
Jan 07, 2019 6.333 6.761 6.232 6.671 326,812 +0.34(+5.33%)
Jan 04, 2019 6.189 6.419 6.146 6.333 224,106 +0.30(+5.01%)
Jan 03, 2019 6.024 6.319 5.866 6.031 349,304 +0.07(+1.21%)
Jan 02, 2019 5.557 6.053 5.528 5.959 441,952 +0.29(+5.07%)
Dec 31, 2018 5.607 5.672 5.406 5.672 295,330 +0.06(+1.15%)
Dec 28, 2018 5.571 5.672 5.463 5.607 212,142 +0.04(+0.65%)
Dec 27, 2018 5.607 5.722 5.363 5.571 286,074 -0.18(-3.12%)
Dec 26, 2018 5.499 5.758 5.233 5.751 324,701 +0.33(+6.10%)
Dec 24, 2018 5.463 5.607 5.334 5.420 384,500 -0.03(-0.53%)
Dec 21, 2018 5.320 5.657 5.298 5.449 661,746 +0.11(+2.02%)
Dec 20, 2018 5.679 5.755 5.320 5.341 412,462 -0.41(-7.13%)
Dec 19, 2018 5.672 6.125 5.672 5.751 355,085 +0.08(+1.39%)
Dec 18, 2018 5.643 5.769 5.593 5.672 331,119 +0.03(+0.51%)
Dec 17, 2018 5.729 5.823 5.607 5.643 595,705 -0.12(-2.12%)
Dec 14, 2018 5.844 5.974 5.751 5.765 213,394 -0.19(-3.26%)
Dec 13, 2018 5.966 5.988 5.851 5.959 193,745 +0.06(+0.97%)
Dec 12, 2018 5.995 6.038 5.887 5.902 374,142 +0.01(+0.24%)
Dec 11, 2018 5.966 6.060 5.837 5.887 223,342 +0.03(+0.49%)
Dec 10, 2018 5.765 5.873 5.629 5.859 307,676 +0.04(+0.74%)
Dec 07, 2018 5.966 6.125 5.801 5.816 460,593 -0.09(-1.58%)
Dec 06, 2018 5.995 6.017 5.787 5.909 579,862 -0.18(-2.95%)
Dec 04, 2018 6.268 6.405 6.053 6.089 366,694 -0.28(-4.40%)
Dec 03, 2018 6.182 6.498 6.182 6.369 318,221 +0.37(+6.11%)
Nov 30, 2018 6.182 6.189 5.830 6.002 456,142 -0.22(-3.58%)
Nov 29, 2018 6.276 6.362 6.161 6.225 290,470 -0.12(-1.81%)
Nov 28, 2018 6.506 6.556 6.168 6.340 488,152 -0.16(-2.43%)
Nov 27, 2018 6.218 6.707 6.218 6.498 506,470 +0.27(+4.27%)
Nov 26, 2018 6.125 6.268 5.938 6.232 609,409 +0.22(+3.58%)
Nov 23, 2018 6.182 6.182 6.002 6.017 182,095 -0.24(-3.90%)
Nov 21, 2018 6.261 6.261 6.261 0 +0.32(+5.45%)
Nov 20, 2018 6.117 6.161 5.880 5.938 681,574 -0.33(-5.28%)
Nov 19, 2018 6.391 6.441 6.189 6.268 456,079 -0.18(-2.79%)
Nov 16, 2018 6.340 6.527 6.225 6.448 493,840 +0.10(+1.59%)
Nov 15, 2018 6.362 6.585 6.182 6.347 749,482 -0.02(-0.34%)
Nov 14, 2018 6.808 6.973 6.290 6.369 1,071,735 -0.33(-4.94%)
Nov 13, 2018 7.268 7.304 6.671 6.700 1,198,702 -0.56(-7.72%)
Nov 12, 2018 7.505 7.605 7.246 7.260 891,430 -0.22(-2.88%)
Nov 09, 2018 7.260 7.562 7.253 7.476 1,185,218 +0.09(+1.27%)
Nov 08, 2018 7.397 7.584 7.095 7.383 790,227 -0.15(-2.00%)
Nov 07, 2018 7.936 7.979 7.490 7.534 271,693 -0.36(-4.55%)
Nov 06, 2018 7.821 7.900 7.742 7.893 206,763 +0.04(+0.46%)
Nov 05, 2018 8.130 8.217 7.785 7.857 129,078 -0.27(-3.36%)
Nov 02, 2018 8.145 8.217 8.001 8.130 173,192 +0.07(+0.89%)
Nov 01, 2018 7.972 8.195 7.951 8.058 161,736 +0.14(+1.72%)
Oct 31, 2018 7.670 7.979 7.570 7.922 427,159 +0.34(+4.45%)
Oct 30, 2018 7.721 7.879 7.397 7.584 329,757 -0.14(-1.77%)
Oct 29, 2018 7.800 8.195 7.577 7.721 546,567 -0.01(-0.19%)
Oct 26, 2018 7.800 7.929 7.685 7.735 532,930 -0.25(-3.15%)
Oct 25, 2018 7.893 8.044 7.785 7.986 487,951 +0.23(+2.97%)
Oct 24, 2018 8.475 8.554 7.706 7.756 418,720 -0.72(-8.48%)
Oct 23, 2018 8.799 8.849 8.364 8.475 399,848 -0.50(-5.60%)
Oct 22, 2018 8.741 9.086 8.590 8.979 275,350 +0.23(+2.63%)
Oct 19, 2018 8.885 9.022 8.598 8.748 330,386 -0.14(-1.54%)
Oct 18, 2018 8.842 8.979 8.806 8.885 343,762 +0.13(+1.48%)
Oct 17, 2018 9.094 9.094 8.655 8.756 264,950 -0.35(-3.87%)
Oct 16, 2018 9.209 9.266 9.018 9.108 135,174 -0.06(-0.71%)
Oct 15, 2018 9.280 9.284 9.047 9.173 125,908 -0.11(-1.16%)
Oct 12, 2018 9.223 9.496 9.079 9.280 477,982 +0.33(+3.69%)
Oct 11, 2018 9.237 9.237 8.921 8.950 301,181 -0.33(-3.56%)
Oct 10, 2018 9.956 9.956 9.266 9.280 302,158 -0.72(-7.19%)
Oct 09, 2018 10.21 10.53 9.942 9.999 296,567 -0.14(-1.35%)
Oct 08, 2018 10.34 10.50 10.08 10.14 129,199 -0.24(-2.29%)
Oct 05, 2018 10.37 10.40 10.25 10.37 434,997 +0.04(+0.35%)
Oct 04, 2018 10.71 10.83 10.30 10.34 381,100 -0.19(-1.84%)
Oct 03, 2018 10.37 10.56 10.23 10.53 129,738 +0.18(+1.74%)
Oct 02, 2018 10.54 10.61 10.23 10.35 170,096 -0.17(-1.57%)
Oct 01, 2018 10.24 10.52 9.999 10.52 445,132 +0.45(+4.50%)
Sep 28, 2018 9.676 10.14 9.676 10.06 203,657 +0.33(+3.40%)
Sep 27, 2018 9.582 9.820 9.539 9.733 152,460 +0.19(+1.96%)
Sep 26, 2018 9.820 10.08 9.489 9.546 311,215 -0.30(-3.07%)
Sep 25, 2018 9.798 10.04 9.798 9.848 111,812 +0.06(+0.66%)
Sep 24, 2018 9.863 9.985 9.733 9.784 132,168 -0.01(-0.07%)
Sep 21, 2018 9.848 9.863 9.518 9.791 504,552 -0.07(-0.73%)
Sep 20, 2018 9.625 9.884 9.503 9.863 255,947 +0.30(+3.16%)
Sep 19, 2018 9.439 9.697 9.439 9.561 181,445 +0.12(+1.29%)
Sep 18, 2018 9.259 9.496 9.259 9.439 167,227 +0.15(+1.63%)
Sep 17, 2018 9.482 9.546 9.176 9.288 162,170 -0.15(-1.60%)
Sep 14, 2018 9.115 9.618 9.108 9.439 329,969 +0.42(+4.62%)
Sep 13, 2018 9.201 9.248 8.979 9.022 176,661 -0.16(-1.72%)
Sep 12, 2018 9.295 9.590 9.129 9.180 280,210 -0.13(-1.39%)
Sep 11, 2018 9.043 9.388 9.007 9.309 257,650 +0.19(+2.13%)
Sep 10, 2018 9.058 9.252 9.043 9.115 332,499 +0.14(+1.60%)
Sep 07, 2018 8.950 9.173 8.950 8.971 410,096 -0.04(-0.48%)
Sep 06, 2018 9.201 9.252 8.914 9.014 468,276 -0.19(-2.03%)
Sep 05, 2018 9.496 9.582 9.173 9.201 243,686 -0.36(-3.76%)
Sep 04, 2018 9.820 9.877 9.546 9.561 318,217 -0.31(-3.13%)
Aug 31, 2018 9.870 9.870 9.870 0 -0.26(-2.56%)
Aug 30, 2018 10.28 10.32 9.942 10.13 205,401 -0.20(-1.95%)
Aug 29, 2018 10.41 10.45 10.24 10.33 157,467 -0.04(-0.35%)
Aug 28, 2018 10.18 10.42 10.17 10.37 230,794 +0.27(+2.63%)
Aug 27, 2018 10.06 10.24 9.931 10.10 352,698 +0.04(+0.43%)
Aug 24, 2018 9.999 10.19 9.999 10.06 306,042 +0.10(+1.01%)
Aug 23, 2018 10.10 10.14 9.884 9.956 215,366 -0.19(-1.91%)
Aug 22, 2018 10.05 10.34 10.05 10.15 287,587 +0.16(+1.58%)
Aug 21, 2018 9.669 10.05 9.669 9.992 298,928 +0.38(+3.96%)
Aug 20, 2018 9.381 9.733 9.381 9.611 325,846 +0.23(+2.45%)
Aug 17, 2018 9.022 9.431 9.022 9.381 359,321 +0.38(+4.23%)
Aug 16, 2018 9.079 9.223 8.971 9.000 252,536 -0.06(-0.63%)
Aug 15, 2018 9.439 9.611 8.943 9.058 451,479 -0.43(-4.55%)
Aug 14, 2018 9.532 9.604 9.363 9.489 358,898 +0.01(+0.08%)
Aug 13, 2018 9.647 9.690 9.446 9.482 218,690 -0.22(-2.22%)
Aug 10, 2018 9.891 10.09 9.625 9.697 460,315 -0.28(-2.81%)
Aug 09, 2018 10.42 10.72 9.669 9.978 709,734 -0.45(-4.34%)
Aug 08, 2018 10.64 10.66 10.37 10.43 172,076 -0.17(-1.56%)
Aug 07, 2018 10.73 10.75 10.46 10.60 195,808 -0.04(-0.34%)
Aug 06, 2018 10.49 10.78 10.42 10.63 99,822 +0.16(+1.51%)
Aug 03, 2018 10.61 10.65 10.35 10.47 208,108 -0.13(-1.22%)
Aug 02, 2018 10.47 10.71 10.41 10.60 111,648 +0.03(+0.27%)
Aug 01, 2018 10.57 10.68 10.26 10.57 388,768 -0.10(-0.94%)
Jul 31, 2018 10.50 10.72 10.44 10.68 314,352 +0.24(+2.27%)
Jul 30, 2018 10.62 10.78 10.37 10.44 165,322 -0.15(-1.43%)
Jul 27, 2018 10.75 10.79 10.57 10.59 151,073 -0.24(-2.19%)
Jul 26, 2018 10.95 10.95 10.69 10.83 242,085 -0.19(-1.76%)
Jul 25, 2018 10.82 11.09 10.73 11.02 231,302 +0.19(+1.79%)
Jul 24, 2018 10.97 11.05 10.80 10.83 213,625 +0.01(+0.07%)
Jul 23, 2018 10.80 11.16 10.74 10.82 142,164 +0.02(+0.20%)
Jul 20, 2018 11.19 11.19 10.78 10.80 243,103 -0.39(-3.47%)
Jul 19, 2018 11.31 11.47 11.16 11.19 215,763 -0.16(-1.39%)
Jul 18, 2018 10.88 11.47 10.67 11.34 444,128 +0.67(+6.26%)
Jul 17, 2018 10.38 10.77 10.35 10.68 228,365 +0.24(+2.34%)
Jul 16, 2018 10.81 10.87 10.35 10.43 323,923 -0.41(-3.78%)
Jul 13, 2018 10.90 10.96 10.64 10.84 388,588 -0.07(-0.66%)
Jul 12, 2018 11.21 11.21 10.83 10.91 362,412 -0.21(-1.87%)
Jul 11, 2018 11.37 11.46 11.09 11.12 250,466 -0.34(-2.95%)
Jul 10, 2018 11.33 11.57 11.32 11.46 571,129 +0.14(+1.21%)
Jul 09, 2018 11.18 11.37 11.07 11.32 204,356 +0.20(+1.81%)
Jul 06, 2018 11.19 11.30 11.07 11.12 364,248 -0.04(-0.39%)
Jul 05, 2018 11.46 11.64 11.08 11.16 305,068 -0.24(-2.14%)
Jul 03, 2018 11.41 11.41 11.41 0 +0.40(+3.66%)
Jul 02, 2018 11.06 11.08 10.75 11.01 357,074 -0.14(-1.23%)
Jun 29, 2018 11.39 11.47 11.14 11.14 616,007 -0.24(-2.08%)
Jun 28, 2018 11.49 11.50 11.14 11.38 458,210 -0.12(-1.00%)
Jun 27, 2018 12.01 12.13 11.45 11.49 480,754 -0.51(-4.25%)
Jun 26, 2018 11.93 12.10 11.79 12.00 286,644 +0.09(+0.78%)
Jun 25, 2018 12.32 12.32 11.79 11.91 406,200 -0.41(-3.33%)
Jun 22, 2018 12.12 12.46 12.12 12.32 664,484 +0.33(+2.76%)
Jun 21, 2018 12.36 12.36 11.80 11.99 354,524 -0.37(-2.97%)
Jun 20, 2018 12.54 12.56 12.26 12.36 354,110 -0.20(-1.60%)
Jun 19, 2018 12.26 12.58 12.08 12.56 648,587 +0.17(+1.39%)
Jun 18, 2018 11.96 12.41 11.96 12.39 1,044,199 +0.45(+3.73%)
Jun 15, 2018 13.06 11.74 11.94 3,020,193 -1.12(-8.59%)
Jun 14, 2018 13.09 13.58 13.02 13.06 331,633 -0.08(-0.60%)
Jun 13, 2018 13.56 13.67 12.85 13.14 314,152 -0.45(-3.33%)
Jun 12, 2018 14.02 14.03 13.54 13.59 328,053 -0.47(-3.37%)
Jun 11, 2018 14.21 14.28 13.87 14.07 157,564 -0.14(-1.01%)
Jun 08, 2018 14.25 14.33 14.02 14.21 263,978 +0.04(+0.30%)
Jun 07, 2018 13.45 14.42 13.45 14.17 507,533 +0.73(+5.46%)
Jun 06, 2018 13.35 13.44 232,983 -0.22(-1.58%)
Jun 05, 2018 13.68 13.69 13.48 13.65 208,791 -0.03(-0.21%)
Jun 04, 2018 13.52 13.77 13.52 13.68 175,933 +0.19(+1.39%)
Jun 01, 2018 13.24 13.60 13.21 13.49 194,462 +0.32(+2.40%)
May 31, 2018 13.33 13.46 13.12 13.18 254,015 -0.19(-1.45%)
May 30, 2018 12.61 13.42 12.61 13.37 505,035 +0.82(+6.53%)
May 29, 2018 13.04 13.04 12.28 12.55 398,307 -0.56(-4.28%)
May 25, 2018 13.11 13.11 13.11 0 -0.63(-4.60%)
May 24, 2018 13.27 14.09 13.20 13.74 692,465 +0.47(+3.52%)
May 23, 2018 13.42 13.58 13.24 13.28 431,177 -0.20(-1.49%)
May 22, 2018 12.80 13.57 12.72 13.48 1,069,567 +0.70(+5.46%)
May 21, 2018 12.82 13.05 12.68 12.78 749,039 +0.05(+0.40%)
May 18, 2018 12.76 12.83 12.59 12.73 168,136 -0.01(-0.11%)
May 17, 2018 12.67 12.89 12.62 12.75 318,634 +0.09(+0.74%)
May 16, 2018 12.81 12.81 12.55 12.65 204,363 -0.19(-1.51%)
May 15, 2018 12.84 12.96 12.54 12.85 387,246 -0.04(-0.28%)
May 14, 2018 13.00 13.12 12.80 12.88 164,973 -0.07(-0.56%)
May 11, 2018 12.57 13.04 12.43 12.95 268,543 +0.42(+3.33%)
May 10, 2018 12.93 13.02 12.42 12.54 204,244 -0.27(-2.13%)
May 09, 2018 12.54 13.64 12.54 12.81 486,244 +0.40(+3.18%)
May 08, 2018 12.29 12.49 12.29 12.41 230,579 +0.15(+1.23%)
May 07, 2018 11.95 12.39 11.92 12.26 200,621 +0.37(+3.08%)
May 04, 2018 12.04 12.22 11.86 11.90 137,766 -0.12(-0.96%)
May 03, 2018 11.78 12.03 11.70 12.01 111,274 +0.27(+2.26%)
May 02, 2018 11.51 11.95 11.50 11.75 117,235 +0.19(+1.62%)
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.