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 )

50.12 -0.73 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 19.18 19.67 18.96 19.00 10,581,122 -0.56(-2.87%)
Apr 29, 2021 19.83 20.19 19.26 19.56 14,186,416 +0.03(+0.17%)
Apr 28, 2021 18.40 19.66 18.26 19.53 19,481,728 +1.54(+8.54%)
Apr 27, 2021 17.84 18.11 17.55 17.99 9,008,821 +0.22(+1.23%)
Apr 26, 2021 17.37 17.91 17.30 17.77 9,675,543 +0.35(+2.01%)
Apr 23, 2021 17.20 17.52 16.97 17.42 6,182,012 +0.36(+2.10%)
Apr 22, 2021 17.27 17.34 16.89 17.06 8,003,663 -0.14(-0.80%)
Apr 21, 2021 16.36 17.37 16.36 17.20 8,616,190 +0.16(+0.95%)
Apr 20, 2021 17.75 17.79 16.61 17.04 16,981,866 -0.86(-4.81%)
Apr 19, 2021 17.83 18.27 17.58 17.90 10,614,327 +0.12(+0.69%)
Apr 16, 2021 18.29 18.33 17.62 17.78 8,083,801 -0.40(-2.19%)
Apr 15, 2021 18.38 18.38 17.89 18.18 8,600,461 -0.10(-0.53%)
Apr 14, 2021 17.83 18.81 17.80 18.27 14,756,357 +0.65(+3.69%)
Apr 13, 2021 17.75 17.85 17.43 17.62 9,052,963 -0.15(-0.87%)
Apr 12, 2021 18.16 18.36 17.69 17.78 9,198,710 -0.13(-0.73%)
Apr 09, 2021 18.13 18.41 17.79 17.91 8,401,443 -0.24(-1.34%)
Apr 08, 2021 18.05 18.19 17.69 18.15 9,535,081 -0.15(-0.80%)
Apr 07, 2021 18.54 18.65 18.21 18.30 9,625,681 -0.21(-1.14%)
Apr 06, 2021 18.49 19.11 18.34 18.51 15,417,256 +0.26(+1.42%)
Apr 05, 2021 19.02 19.05 18.16 18.25 13,917,716 -0.84(-4.43%)
Apr 01, 2021 18.02 19.14 17.94 19.09 17,386,480 +1.34(+7.55%)
Mar 31, 2021 17.88 17.90 17.43 17.75 11,414,657 -0.12(-0.68%)
Mar 30, 2021 17.48 17.96 17.21 17.88 9,888,552 +0.12(+0.69%)
Mar 29, 2021 18.33 18.56 17.51 17.75 13,392,288 -0.72(-3.91%)
Mar 26, 2021 18.66 18.83 17.97 18.48 14,665,174 +0.32(+1.74%)
Mar 25, 2021 17.62 18.23 17.22 18.16 11,423,095 +0.01(+0.04%)
Mar 24, 2021 18.14 18.79 18.12 18.15 13,597,980 +0.49(+2.76%)
Mar 23, 2021 17.63 18.23 17.43 17.66 16,242,494 -0.48(-2.64%)
Mar 22, 2021 18.35 18.40 17.96 18.14 14,711,942 -0.30(-1.63%)
Mar 19, 2021 18.20 18.66 17.97 18.44 22,279,958 +0.28(+1.52%)
Mar 18, 2021 19.14 19.23 17.86 18.17 20,943,260 -1.07(-5.57%)
Mar 17, 2021 19.01 19.43 18.69 19.24 14,588,216 +0.14(+0.72%)
Mar 16, 2021 19.53 19.72 18.98 19.10 12,185,963 -0.89(-4.47%)
Mar 15, 2021 19.69 20.12 19.23 20.00 12,801,902 +0.29(+1.48%)
Mar 12, 2021 19.97 20.11 19.57 19.70 12,059,060 -0.07(-0.37%)
Mar 11, 2021 19.42 20.02 19.35 19.78 17,352,884 +0.59(+3.10%)
Mar 10, 2021 18.97 19.42 18.65 19.18 21,127,326 +0.06(+0.29%)
Mar 09, 2021 19.75 19.95 19.02 19.13 14,630,052 -0.59(-3.01%)
Mar 08, 2021 20.67 20.84 19.43 19.72 28,016,132 -0.83(-4.06%)
Mar 05, 2021 19.68 20.97 19.28 20.56 31,281,326 +1.60(+8.43%)
Mar 04, 2021 18.40 19.38 17.98 18.96 24,146,704 +0.75(+4.10%)
Mar 03, 2021 18.25 18.86 18.20 18.21 17,075,456 +0.17(+0.93%)
Mar 02, 2021 18.05 18.61 17.90 18.04 13,099,969 +0.06(+0.36%)
Mar 01, 2021 17.70 18.16 17.54 17.98 14,738,200 +0.69(+3.99%)
Feb 26, 2021 16.87 17.47 16.34 17.29 20,245,240 +0.15(+0.89%)
Feb 25, 2021 17.97 18.19 17.04 17.14 21,419,080 -0.74(-4.13%)
Feb 24, 2021 17.42 18.02 17.11 17.88 19,432,050 +0.55(+3.15%)
Feb 23, 2021 17.17 17.46 15.74 17.33 22,407,772 +0.27(+1.60%)
Feb 22, 2021 16.91 18.06 16.76 17.06 24,477,706 +0.34(+2.02%)
Feb 19, 2021 16.56 16.78 16.36 16.72 11,640,951 +0.23(+1.41%)
Feb 18, 2021 17.27 17.40 16.45 16.49 13,352,549 -0.96(-5.48%)
Feb 17, 2021 16.57 17.64 16.37 17.44 16,522,846 +0.69(+4.12%)
Feb 16, 2021 16.53 16.95 16.34 16.75 18,026,844 +0.71(+4.45%)
Feb 12, 2021 15.33 16.05 15.23 16.04 11,369,229 +0.55(+3.52%)
Feb 11, 2021 15.67 15.68 15.00 15.49 8,996,350 -0.35(-2.18%)
Feb 10, 2021 15.23 15.92 15.12 15.84 14,453,824 +0.69(+4.56%)
Feb 09, 2021 15.21 15.36 14.77 15.15 10,288,898 +0.10(+0.64%)
Feb 08, 2021 14.54 15.17 14.47 15.05 12,842,923 +0.68(+4.75%)
Feb 05, 2021 14.95 15.10 14.34 14.37 11,742,613 -0.20(-1.38%)
Feb 04, 2021 14.73 14.75 14.18 14.57 9,221,495 -0.04(-0.28%)
Feb 03, 2021 13.79 14.65 13.76 14.61 13,088,980 +1.00(+7.31%)
Feb 02, 2021 13.86 14.06 13.52 13.61 13,136,128 +0.16(+1.19%)
Feb 01, 2021 13.48 13.62 12.98 13.45 11,407,761 +0.24(+1.82%)
Jan 29, 2021 13.65 14.13 13.09 13.21 13,955,138 -0.59(-4.30%)
Jan 28, 2021 13.98 14.09 13.37 13.81 15,306,163 -0.01(-0.06%)
Jan 27, 2021 13.21 14.10 12.92 13.81 19,314,880 +0.29(+2.14%)
Jan 26, 2021 14.19 14.39 13.51 13.52 13,729,446 -0.42(-2.99%)
Jan 25, 2021 14.07 14.15 13.40 13.94 18,723,404 -0.35(-2.42%)
Jan 22, 2021 14.29 14.51 13.89 14.29 20,723,278 -0.47(-3.21%)
Jan 21, 2021 15.98 16.05 14.03 14.76 26,411,470 -1.27(-7.91%)
Jan 20, 2021 16.25 16.29 15.65 16.03 12,758,034 -0.02(-0.15%)
Jan 19, 2021 16.05 16.17 15.67 16.05 13,598,210 +0.35(+2.20%)
Jan 15, 2021 15.97 16.00 15.24 15.71 15,674,177 -0.57(-3.50%)
Jan 14, 2021 15.47 16.67 15.45 16.28 16,188,063 +0.92(+6.01%)
Jan 13, 2021 15.78 15.83 15.26 15.35 13,541,257 -0.47(-2.94%)
Jan 12, 2021 15.03 15.96 14.74 15.82 21,280,686 +1.11(+7.53%)
Jan 11, 2021 14.10 14.76 13.89 14.71 13,568,115 +0.18(+1.21%)
Jan 08, 2021 15.08 15.13 14.38 14.54 17,382,252 -0.37(-2.48%)
Jan 07, 2021 14.55 15.47 14.42 14.91 26,780,234 +0.20(+1.36%)
Jan 06, 2021 14.21 14.97 14.05 14.70 111,628,232 +0.77(+5.53%)
Jan 05, 2021 13.15 14.40 13.12 13.93 21,929,954 +0.99(+7.62%)
Jan 04, 2021 12.84 13.19 12.61 12.95 12,837,047 +0.26(+2.02%)
Dec 31, 2020 12.69 12.69 12.69 11,064,355 -0.26(-2.04%)
Dec 30, 2020 12.29 13.03 12.24 12.95 11,064,355 +0.67(+5.42%)
Dec 29, 2020 12.44 12.48 12.12 12.29 7,037,152 -0.03(-0.26%)
Dec 28, 2020 12.44 12.56 12.23 12.32 6,720,815 +0.02(+0.13%)
Dec 24, 2020 12.59 12.60 12.14 12.30 3,479,938 -0.26(-2.11%)
Dec 23, 2020 12.20 12.78 11.98 12.57 8,190,006 +0.67(+5.60%)
Dec 22, 2020 12.30 12.32 11.89 11.90 6,815,728 -0.38(-3.07%)
Dec 21, 2020 11.77 12.43 11.51 12.28 12,418,320 -0.26(-2.11%)
Dec 18, 2020 12.88 13.04 12.39 12.55 22,627,078 -0.38(-2.92%)
Dec 17, 2020 12.93 13.07 12.62 12.92 12,819,906 +0.15(+1.19%)
Dec 16, 2020 12.79 12.91 12.41 12.77 13,830,509 +0.10(+0.76%)
Dec 15, 2020 12.49 12.71 12.22 12.67 8,351,017 +0.34(+2.73%)
Dec 14, 2020 13.28 13.32 12.33 12.34 10,270,686 -0.63(-4.89%)
Dec 11, 2020 13.22 13.24 12.79 12.97 8,522,561 -0.33(-2.47%)
Dec 10, 2020 12.51 13.42 12.43 13.30 11,753,526 +0.78(+6.22%)
Dec 09, 2020 12.92 13.03 12.23 12.52 14,762,912 -0.21(-1.63%)
Dec 08, 2020 12.55 13.15 12.48 12.73 13,416,707 +0.02(+0.13%)
Dec 07, 2020 13.08 13.17 12.67 12.71 12,668,829 -0.61(-4.61%)
Dec 04, 2020 12.55 13.34 12.48 13.33 17,339,582 +1.12(+9.21%)
Dec 03, 2020 11.88 12.47 11.63 12.20 12,923,958 +0.41(+3.45%)
Dec 02, 2020 11.08 12.18 10.98 11.80 14,108,370 +0.64(+5.71%)
Dec 01, 2020 11.49 11.63 11.08 11.16 8,769,347 +0.01(+0.07%)
Nov 30, 2020 11.61 11.66 11.13 11.15 14,249,514 -0.63(-5.34%)
Nov 27, 2020 11.94 12.14 11.68 11.78 6,029,451 -0.27(-2.25%)
Nov 25, 2020 12.02 12.21 11.84 12.05 11,085,298 -0.14(-1.18%)
Nov 24, 2020 11.99 12.31 11.80 12.19 19,174,984 +0.65(+5.66%)
Nov 23, 2020 10.75 11.58 10.70 11.54 16,361,640 +1.05(+10.03%)
Nov 20, 2020 10.76 10.82 10.39 10.49 11,472,858 -0.32(-2.95%)
Nov 19, 2020 10.17 10.83 10.09 10.81 17,249,056 +0.64(+6.27%)
Nov 18, 2020 10.54 10.87 10.16 10.17 16,345,622 -0.28(-2.67%)
Nov 17, 2020 9.883 10.45 9.780 10.45 13,213,583 +0.46(+4.63%)
Nov 16, 2020 9.987 10.03 9.732 9.987 11,237,937 +0.60(+6.37%)
Nov 13, 2020 9.038 9.429 8.999 9.389 7,849,441 +0.45(+4.99%)
Nov 12, 2020 9.086 9.421 8.815 8.943 8,978,490 -0.35(-3.77%)
Nov 11, 2020 9.517 9.525 9.222 9.293 11,877,653 -0.08(-0.85%)
Nov 10, 2020 9.206 9.389 8.927 9.373 15,249,091 +0.34(+3.80%)
Nov 09, 2020 8.632 9.469 8.632 9.030 22,306,836 +1.24(+15.97%)
Nov 06, 2020 7.931 8.194 7.755 7.787 16,777,878 -0.22(-2.79%)
Nov 05, 2020 7.771 8.249 7.699 8.010 18,489,016 +0.19(+2.45%)
Nov 04, 2020 7.739 7.986 7.412 7.819 20,309,328 +0.14(+1.76%)
Nov 03, 2020 7.723 7.891 7.524 7.683 11,740,364 +0.17(+2.23%)
Nov 02, 2020 7.229 7.636 6.910 7.516 11,909,607 +0.40(+5.60%)
Oct 30, 2020 6.727 7.118 6.647 7.118 19,693,046 +0.38(+5.68%)
Oct 29, 2020 6.289 6.743 6.161 6.735 16,113,320 +0.28(+4.32%)
Oct 28, 2020 6.687 6.735 6.384 6.456 13,783,829 -0.47(-6.79%)
Oct 27, 2020 6.950 7.054 6.855 6.926 10,692,008 -0.10(-1.36%)
Oct 26, 2020 7.269 7.317 6.918 7.022 11,508,188 -0.44(-5.88%)
Oct 23, 2020 7.500 7.620 7.341 7.460 10,991,200 +0.02(+0.21%)
Oct 22, 2020 6.886 7.476 6.886 7.444 13,321,519 +0.57(+8.23%)
Oct 21, 2020 7.078 7.173 6.870 6.878 17,546,582 -0.27(-3.79%)
Oct 20, 2020 7.110 7.269 6.958 7.149 12,604,897 +0.09(+1.24%)
Oct 19, 2020 7.213 7.245 6.990 7.062 11,219,939 -0.07(-1.01%)
Oct 16, 2020 7.476 7.548 7.126 7.133 11,466,459 -0.37(-4.99%)
Oct 15, 2020 7.269 7.522 7.118 7.508 12,582,732 +0.08(+1.07%)
Oct 14, 2020 7.628 7.863 7.412 7.428 14,705,920 -0.14(-1.89%)
Oct 13, 2020 7.811 7.946 7.556 7.572 10,371,778 -0.29(-3.65%)
Oct 12, 2020 7.970 7.994 7.779 7.859 8,118,463 -0.17(-2.09%)
Oct 09, 2020 8.297 8.337 7.970 8.026 11,274,624 -0.20(-2.42%)
Oct 08, 2020 7.946 8.233 7.843 8.225 10,942,401 +0.36(+4.56%)
Oct 07, 2020 7.811 7.931 7.644 7.867 11,744,721 +0.11(+1.44%)
Oct 06, 2020 8.329 8.441 7.723 7.755 14,366,986 -0.33(-4.14%)
Oct 05, 2020 7.867 8.098 7.668 8.090 15,101,774 +0.44(+5.73%)
Oct 02, 2020 6.934 7.859 6.894 7.652 18,365,004 +0.40(+5.49%)
Oct 01, 2020 7.500 7.604 7.189 7.253 15,138,201 -0.29(-3.81%)
Sep 30, 2020 7.660 7.779 7.492 7.540 15,350,741 -0.09(-1.15%)
Sep 29, 2020 7.779 7.787 7.149 7.628 31,755,112 -0.18(-2.35%)
Sep 28, 2020 7.620 7.986 7.157 7.811 49,433,840 +0.78(+11.11%)
Sep 25, 2020 6.990 7.149 6.918 7.030 8,606,494 -0.11(-1.56%)
Sep 24, 2020 6.886 7.285 6.719 7.141 11,500,409 +0.22(+3.23%)
Sep 23, 2020 7.381 7.444 6.918 6.918 8,650,244 -0.41(-5.65%)
Sep 22, 2020 7.444 7.564 7.261 7.333 6,724,003 -0.06(-0.76%)
Sep 21, 2020 7.476 7.540 7.277 7.389 7,105,912 -0.41(-5.21%)
Sep 18, 2020 7.899 8.022 7.707 7.795 15,784,574 -0.14(-1.71%)
Sep 17, 2020 7.580 7.946 7.540 7.931 8,520,114 +0.15(+1.95%)
Sep 16, 2020 7.492 7.915 7.349 7.779 9,845,712 +0.42(+5.74%)
Sep 15, 2020 7.309 7.484 7.277 7.357 11,154,270 +0.09(+1.21%)
Sep 14, 2020 7.205 7.349 7.094 7.269 7,808,538 +0.12(+1.67%)
Sep 11, 2020 7.006 7.185 6.902 7.149 13,085,079 +0.17(+2.40%)
Sep 10, 2020 7.541 7.628 6.974 6.982 15,432,452 -0.56(-7.41%)
Sep 09, 2020 7.690 7.706 7.372 7.541 8,969,203 -0.03(-0.42%)
Sep 08, 2020 8.037 8.068 7.470 7.572 14,074,102 -0.73(-8.82%)
Sep 04, 2020 8.352 8.481 8.147 8.304 6,985,044 +0.06(+0.76%)
Sep 03, 2020 8.249 8.478 8.179 8.242 10,318,123 -0.15(-1.78%)
Sep 02, 2020 8.588 8.611 8.336 8.391 10,725,845 -0.20(-2.29%)
Sep 01, 2020 8.470 8.714 8.360 8.588 7,302,198 +0.03(+0.37%)
Aug 31, 2020 8.737 8.769 8.462 8.556 6,355,354 -0.18(-2.07%)
Aug 28, 2020 8.533 8.840 8.493 8.737 7,130,123 +0.27(+3.16%)
Aug 27, 2020 8.470 8.556 8.281 8.470 6,933,149 +0.05(+0.56%)
Aug 26, 2020 8.659 8.737 8.407 8.423 6,661,177 -0.22(-2.55%)
Aug 25, 2020 8.580 8.706 8.430 8.643 7,362,363 +0.16(+1.86%)
Aug 24, 2020 8.297 8.588 8.242 8.486 7,554,989 +0.27(+3.26%)
Aug 21, 2020 8.399 8.426 8.171 8.218 6,265,997 -0.20(-2.34%)
Aug 20, 2020 8.548 8.674 8.407 8.415 6,434,085 -0.31(-3.61%)
Aug 19, 2020 8.926 8.974 8.706 8.730 8,541,661 -0.20(-2.20%)
Aug 18, 2020 9.162 9.225 8.879 8.926 8,758,650 -0.31(-3.41%)
Aug 17, 2020 9.454 9.477 9.084 9.241 8,652,175 -0.30(-3.14%)
Aug 14, 2020 9.265 9.540 9.115 9.540 5,358,550 +0.22(+2.36%)
Aug 13, 2020 9.611 9.729 9.312 9.320 9,769,690 -0.32(-3.35%)
Aug 12, 2020 9.766 9.828 9.488 9.643 9,060,275 +0.12(+1.21%)
Aug 11, 2020 10.05 10.21 9.481 9.527 11,614,773 -0.22(-2.22%)
Aug 10, 2020 9.442 9.789 9.342 9.743 13,377,511 +0.41(+4.38%)
Aug 07, 2020 8.918 9.381 8.810 9.334 12,239,204 +0.26(+2.89%)
Aug 06, 2020 9.172 9.285 8.968 9.072 12,202,489 -0.21(-2.24%)
Aug 05, 2020 9.142 9.357 8.903 9.280 18,384,904 +0.73(+8.57%)
Aug 04, 2020 8.147 8.725 8.132 8.548 14,768,847 +0.38(+4.62%)
Aug 03, 2020 8.101 8.301 7.924 8.170 8,558,273 +0.08(+1.05%)
Jul 31, 2020 7.885 8.109 7.808 8.086 9,800,678 +0.12(+1.45%)
Jul 30, 2020 8.109 8.163 7.831 7.970 9,980,263 -0.39(-4.61%)
Jul 29, 2020 8.024 8.363 7.916 8.355 9,731,046 +0.39(+4.84%)
Jul 28, 2020 7.985 8.228 7.947 7.970 7,594,040 -0.07(-0.86%)
Jul 27, 2020 8.224 8.247 7.908 8.039 9,236,614 -0.21(-2.52%)
Jul 24, 2020 8.363 8.548 8.224 8.247 7,042,092 -0.14(-1.65%)
Jul 23, 2020 8.379 8.648 8.294 8.386 11,899,729 -0.15(-1.72%)
Jul 22, 2020 8.587 8.671 8.386 8.533 12,562,297 -0.22(-2.47%)
Jul 21, 2020 8.240 8.964 8.240 8.749 19,209,712 +0.83(+10.52%)
Jul 20, 2020 7.908 8.155 7.847 7.916 9,983,243 -0.02(-0.19%)
Jul 17, 2020 8.263 8.425 7.858 7.931 8,123,705 -0.29(-3.56%)
Jul 16, 2020 8.178 8.456 7.962 8.224 7,843,455 -0.05(-0.65%)
Jul 15, 2020 8.271 8.348 8.070 8.278 9,970,877 +0.24(+2.97%)
Jul 14, 2020 7.639 8.039 7.508 8.039 10,858,311 +0.36(+4.72%)
Jul 13, 2020 7.862 8.059 7.577 7.677 10,658,930 -0.18(-2.26%)
Jul 10, 2020 7.469 7.893 7.407 7.854 11,445,736 +0.30(+3.98%)
Jul 09, 2020 7.955 8.039 7.538 7.554 11,665,302 -0.43(-5.41%)
Jul 08, 2020 7.947 8.093 7.773 7.985 12,965,632 +0.01(+0.10%)
Jul 07, 2020 8.456 8.477 7.962 7.978 13,434,351 -0.62(-7.26%)
Jul 06, 2020 8.864 9.041 8.463 8.602 11,327,275 -0.06(-0.71%)
Jul 02, 2020 8.841 8.987 8.583 8.664 10,535,635 +0.11(+1.26%)
Jul 01, 2020 8.756 9.092 8.463 8.556 12,054,542 -0.18(-2.12%)
Jun 30, 2020 8.440 8.810 8.309 8.741 10,997,577 +0.17(+1.98%)
Jun 29, 2020 8.417 8.633 8.294 8.571 10,541,543 +0.14(+1.65%)
Jun 26, 2020 8.910 8.918 8.363 8.432 11,824,825 -0.59(-6.50%)
Jun 25, 2020 8.564 9.088 8.525 9.018 11,297,835 +0.35(+4.00%)
Jun 24, 2020 9.334 9.381 8.671 8.671 14,358,558 -0.87(-9.13%)
Jun 23, 2020 9.951 10.02 9.465 9.542 12,403,277 -0.25(-2.52%)
Jun 22, 2020 9.951 10.00 9.681 9.789 7,890,467 -0.18(-1.85%)
Jun 19, 2020 10.34 10.53 9.808 9.974 20,186,468 -0.01(-0.08%)
Jun 18, 2020 9.589 10.13 9.535 9.982 8,575,107 +0.25(+2.53%)
Jun 17, 2020 10.17 10.26 9.712 9.735 9,826,555 -0.52(-5.04%)
Jun 16, 2020 10.69 10.70 9.866 10.25 13,071,090 +0.32(+3.18%)
Jun 15, 2020 9.257 10.09 9.112 9.936 9,708,223 +0.07(+0.70%)
Jun 12, 2020 10.04 10.09 9.334 9.866 10,517,731 +0.55(+5.87%)
Jun 11, 2020 9.189 10.10 9.105 9.319 12,013,460 -1.12(-10.75%)
Jun 10, 2020 10.81 11.08 10.20 10.44 16,447,139 -0.67(-6.05%)
Jun 09, 2020 11.46 11.48 10.86 11.11 14,261,520 -0.92(-7.68%)
Jun 08, 2020 11.95 12.04 11.11 12.04 17,098,616 +0.89(+7.95%)
Jun 05, 2020 10.32 11.38 10.31 11.15 20,357,954 +1.44(+14.78%)
Jun 04, 2020 9.433 9.792 9.227 9.716 13,624,903 +0.15(+1.60%)
Jun 03, 2020 9.472 9.617 9.227 9.563 10,812,999 +0.27(+2.96%)
Jun 02, 2020 9.074 9.334 9.052 9.288 11,065,264 +0.35(+3.93%)
Jun 01, 2020 8.250 9.074 8.112 8.937 15,938,119 +0.68(+8.23%)
May 29, 2020 8.784 8.830 8.227 8.257 56,432,468 -0.65(-7.29%)
May 28, 2020 9.464 9.472 8.838 8.906 14,675,308 -0.59(-6.19%)
May 27, 2020 9.548 9.548 8.998 9.495 12,330,216 +0.09(+0.97%)
May 26, 2020 9.731 9.770 9.250 9.403 11,883,202 +0.13(+1.40%)
May 22, 2020 9.281 9.357 9.010 9.273 10,902,358 -0.11(-1.22%)
May 21, 2020 9.540 9.632 9.204 9.388 10,655,051 -0.10(-1.05%)
May 20, 2020 9.640 9.831 9.441 9.487 14,028,767 +0.08(+0.89%)
May 19, 2020 10.04 10.05 9.395 9.403 12,895,584 -0.62(-6.17%)
May 18, 2020 9.823 10.21 9.647 10.02 14,000,514 +0.89(+9.79%)
May 15, 2020 8.868 9.426 8.792 9.128 10,912,962 +0.22(+2.49%)
May 14, 2020 8.563 9.212 8.242 8.906 10,098,587 +0.10(+1.13%)
May 13, 2020 9.357 9.372 8.624 8.807 12,748,984 -0.66(-7.02%)
May 12, 2020 9.655 9.991 9.472 9.472 11,564,671 -0.05(-0.48%)
May 11, 2020 9.548 9.762 9.349 9.518 10,620,059 -0.18(-1.89%)
May 08, 2020 9.411 9.716 9.357 9.701 9,712,848 +0.53(+5.75%)
May 07, 2020 9.128 9.495 9.097 9.174 11,688,970 +0.40(+4.53%)
May 06, 2020 9.090 9.204 8.593 8.777 14,236,086 +0.24(+2.77%)
May 05, 2020 9.288 9.357 8.486 8.540 11,696,217 -0.18(-2.10%)
May 04, 2020 8.295 8.731 8.127 8.723 8,576,325 +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.