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

Deutsche Lufthansa S ADR (OP: DLAKY )

7.251 -0.054 (-0.74%)
Streaming Delayed Price Updated: 3:46 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 (%)
Mar 31, 2021 13.52 13.52 13.38 13.38 17,188 -0.15(-1.11%)
Mar 30, 2021 13.30 13.61 13.30 13.53 25,263 +0.46(+3.52%)
Mar 29, 2021 12.95 13.13 12.95 13.07 29,984 +0.02(+0.17%)
Mar 26, 2021 13.10 13.16 12.95 13.05 28,400 +0.05(+0.36%)
Mar 25, 2021 12.54 13.00 12.54 13.00 23,496 -0.07(-0.57%)
Mar 24, 2021 13.25 13.25 13.01 13.07 39,025 +0.22(+1.71%)
Mar 23, 2021 13.07 13.07 12.75 12.86 47,674 -0.63(-4.71%)
Mar 22, 2021 13.37 13.51 13.15 13.49 63,386 -0.31(-2.25%)
Mar 19, 2021 13.91 13.91 13.60 13.80 44,000 -0.44(-3.09%)
Mar 18, 2021 14.17 14.49 14.17 14.24 42,646 -0.44(-3.00%)
Mar 17, 2021 14.19 14.70 14.10 14.68 58,984 +0.24(+1.70%)
Mar 16, 2021 14.32 14.44 14.20 14.44 44,672 +0.02(+0.10%)
Mar 15, 2021 14.42 14.52 14.22 14.42 60,090 +0.09(+0.63%)
Mar 12, 2021 14.02 14.33 14.00 14.33 34,200 -0.18(-1.22%)
Mar 11, 2021 14.27 14.53 14.26 14.51 33,509 +0.11(+0.75%)
Mar 10, 2021 14.56 14.57 14.22 14.40 21,195 -0.34(-2.31%)
Mar 09, 2021 14.86 14.86 14.60 14.74 20,422 +0.10(+0.65%)
Mar 08, 2021 14.64 14.78 14.59 14.64 24,898 +0.47(+3.35%)
Mar 05, 2021 14.77 14.77 13.91 14.17 47,300 -0.45(-3.04%)
Mar 04, 2021 15.00 15.14 14.56 14.62 84,860 -0.82(-5.34%)
Mar 03, 2021 15.32 15.45 15.25 15.44 16,852 +0.17(+1.11%)
Mar 02, 2021 15.21 15.30 15.16 15.27 36,597 -0.04(-0.23%)
Mar 01, 2021 15.25 15.56 15.21 15.30 73,548 +0.47(+3.17%)
Feb 26, 2021 14.99 15.14 14.78 14.84 17,200 +0.32(+2.17%)
Feb 25, 2021 15.03 15.07 14.51 14.52 83,777 -0.18(-1.24%)
Feb 24, 2021 14.50 14.72 14.43 14.70 99,324 +0.46(+3.21%)
Feb 23, 2021 14.27 14.36 13.98 14.24 57,253 +0.40(+2.89%)
Feb 22, 2021 13.39 13.90 13.39 13.85 75,122 +0.48(+3.55%)
Feb 19, 2021 13.26 13.37 13.11 13.37 56,600 +0.35(+2.69%)
Feb 18, 2021 12.90 13.02 12.81 13.02 8,864 -0.13(-0.99%)
Feb 17, 2021 12.95 13.28 12.95 13.15 19,770 -0.17(-1.28%)
Feb 16, 2021 13.32 13.47 13.27 13.32 35,536 +0.41(+3.18%)
Feb 12, 2021 12.76 12.96 12.68 12.91 20,900 -0.06(-0.50%)
Feb 11, 2021 13.01 13.05 12.90 12.97 18,652 +0.20(+1.53%)
Feb 10, 2021 12.82 12.91 12.70 12.78 77,247 -0.32(-2.44%)
Feb 09, 2021 13.11 13.21 12.93 13.10 18,924 -0.20(-1.50%)
Feb 08, 2021 13.16 13.35 13.08 13.30 28,483 -0.00(-0.04%)
Feb 05, 2021 13.22 13.40 13.22 13.30 38,000 +0.03(+0.19%)
Feb 04, 2021 13.34 13.39 13.22 13.28 44,917 -0.01(-0.08%)
Feb 03, 2021 13.17 13.37 13.06 13.29 28,532 +0.17(+1.30%)
Feb 02, 2021 13.31 13.31 13.02 13.12 46,407 +0.16(+1.23%)
Feb 01, 2021 13.02 13.24 12.90 12.96 34,524 -0.03(-0.23%)
Jan 29, 2021 13.14 13.35 12.82 12.99 47,100 -0.16(-1.22%)
Jan 28, 2021 13.30 13.44 13.08 13.15 109,373 +0.73(+5.88%)
Jan 27, 2021 12.10 12.50 11.98 12.42 34,658 +0.39(+3.24%)
Jan 26, 2021 11.98 12.06 11.93 12.03 46,763 +0.29(+2.43%)
Jan 25, 2021 11.62 11.89 11.62 11.74 84,715 -0.48(-3.89%)
Jan 22, 2021 12.19 12.26 12.05 12.22 34,900 -0.28(-2.24%)
Jan 21, 2021 12.42 12.50 12.34 12.50 40,044 -0.15(-1.19%)
Jan 20, 2021 12.61 12.74 12.57 12.65 34,484 +0.00(+0.00%)
Jan 19, 2021 12.66 12.68 12.56 12.65 46,125 -0.03(-0.24%)
Jan 15, 2021 12.68 12.70 12.41 12.68 20,300 -0.04(-0.28%)
Jan 14, 2021 12.63 12.80 12.63 12.71 43,006 +0.39(+3.21%)
Jan 13, 2021 12.34 12.49 12.25 12.32 14,102 -0.28(-2.18%)
Jan 12, 2021 12.57 12.65 12.44 12.60 56,377 +0.24(+1.90%)
Jan 11, 2021 12.22 12.38 12.22 12.36 47,198 -0.44(-3.44%)
Jan 08, 2021 12.87 12.87 12.70 12.80 43,700 -0.06(-0.47%)
Jan 07, 2021 12.94 13.01 12.74 12.86 34,208 +0.01(+0.08%)
Jan 06, 2021 12.85 13.06 12.82 12.85 55,014 +0.35(+2.80%)
Jan 05, 2021 12.40 12.55 12.32 12.50 78,203 +0.01(+0.08%)
Jan 04, 2021 12.94 12.94 12.25 12.49 114,156 -0.64(-4.87%)
Dec 31, 2020 13.13 13.13 13.13 40,417 -0.13(-1.02%)
Dec 30, 2020 13.55 13.55 13.25 13.27 40,417 -0.22(-1.67%)
Dec 29, 2020 13.69 13.83 13.28 13.49 168,202 +0.83(+6.51%)
Dec 28, 2020 12.65 12.80 12.58 12.66 74,196 +0.60(+4.97%)
Dec 24, 2020 12.53 12.53 11.98 12.06 51,700 +0.08(+0.71%)
Dec 23, 2020 11.79 12.04 11.79 11.98 50,295 +0.51(+4.45%)
Dec 22, 2020 11.54 11.68 11.47 11.47 37,985 -0.05(-0.48%)
Dec 21, 2020 11.30 11.54 11.25 11.53 123,857 -0.32(-2.74%)
Dec 18, 2020 11.95 11.97 11.76 11.85 39,200 -0.10(-0.84%)
Dec 17, 2020 12.09 12.09 11.93 11.95 29,950 -0.09(-0.75%)
Dec 16, 2020 12.13 12.26 12.04 12.04 27,761 +0.05(+0.42%)
Dec 15, 2020 11.91 12.00 11.66 11.99 59,667 +0.08(+0.67%)
Dec 14, 2020 11.91 11.95 11.75 11.91 53,847 +0.26(+2.21%)
Dec 11, 2020 11.70 11.71 11.61 11.65 42,800 -0.25(-2.12%)
Dec 10, 2020 11.92 11.98 11.78 11.90 36,986 -0.08(-0.67%)
Dec 09, 2020 12.10 12.23 11.90 11.98 150,163 -0.05(-0.46%)
Dec 08, 2020 12.13 12.13 11.94 12.04 116,650 -0.20(-1.63%)
Dec 07, 2020 12.21 12.37 12.13 12.24 36,208 -0.02(-0.16%)
Dec 04, 2020 12.47 12.47 12.17 12.26 109,500 -0.23(-1.84%)
Dec 03, 2020 12.45 12.60 12.25 12.49 68,005 +0.31(+2.55%)
Dec 02, 2020 12.07 12.24 11.95 12.18 57,207 +0.08(+0.66%)
Dec 01, 2020 11.84 12.22 11.83 12.10 40,908 +0.49(+4.22%)
Nov 30, 2020 12.00 12.00 11.61 11.61 97,897 -0.49(-4.05%)
Nov 27, 2020 12.22 12.22 12.09 12.10 91,400 -0.44(-3.51%)
Nov 25, 2020 12.61 12.61 12.35 12.54 52,100 +0.02(+0.16%)
Nov 24, 2020 12.25 12.52 12.21 12.52 88,586 +0.88(+7.56%)
Nov 23, 2020 11.62 11.65 11.50 11.64 111,873 +0.50(+4.49%)
Nov 20, 2020 11.22 11.24 11.11 11.14 60,500 -0.19(-1.68%)
Nov 19, 2020 11.21 11.34 11.14 11.33 39,469 -0.28(-2.41%)
Nov 18, 2020 11.59 11.71 11.59 11.61 56,907 +0.01(+0.13%)
Nov 17, 2020 11.38 11.61 11.34 11.60 74,572 -0.00(-0.04%)
Nov 16, 2020 11.52 11.60 11.32 11.60 121,957 +0.71(+6.53%)
Nov 13, 2020 10.67 10.94 10.66 10.89 43,900 +0.27(+2.53%)
Nov 12, 2020 10.63 10.78 10.58 10.62 33,075 -0.23(-2.12%)
Nov 11, 2020 11.03 11.07 10.66 10.85 83,947 -0.37(-3.30%)
Nov 10, 2020 11.41 11.48 11.17 11.22 197,029 +0.63(+5.95%)
Nov 09, 2020 11.08 11.15 10.42 10.59 367,762 +1.69(+18.99%)
Nov 06, 2020 8.940 8.965 8.850 8.900 91,900 -0.49(-5.22%)
Nov 05, 2020 9.415 9.490 9.340 9.390 22,799 -0.05(-0.53%)
Nov 04, 2020 9.280 9.490 9.280 9.440 42,573 +0.04(+0.43%)
Nov 03, 2020 9.110 9.400 9.110 9.400 71,545 +0.54(+6.09%)
Nov 02, 2020 8.890 8.930 8.710 8.860 39,533 +0.32(+3.75%)
Oct 30, 2020 8.500 8.605 8.369 8.540 24,500 +0.00(+0.00%)
Oct 29, 2020 8.470 8.630 8.274 8.540 51,106 +0.01(+0.18%)
Oct 28, 2020 8.590 8.640 8.440 8.525 47,325 -0.48(-5.38%)
Oct 27, 2020 9.300 9.300 9.005 9.010 25,672 -0.47(-4.96%)
Oct 26, 2020 9.870 9.870 9.475 9.480 31,132 -0.55(-5.48%)
Oct 23, 2020 9.988 10.03 9.845 10.03 54,600 +0.53(+5.58%)
Oct 22, 2020 9.410 9.550 9.340 9.500 81,479 +0.25(+2.70%)
Oct 21, 2020 9.355 9.400 9.230 9.250 42,842 -0.40(-4.15%)
Oct 20, 2020 9.530 10.09 9.530 9.650 87,928 +0.43(+4.66%)
Oct 19, 2020 9.075 9.395 9.030 9.220 55,082 +0.37(+4.18%)
Oct 16, 2020 8.720 8.870 8.720 8.850 31,200 +0.05(+0.57%)
Oct 15, 2020 8.810 8.920 8.670 8.800 44,696 -0.23(-2.55%)
Oct 14, 2020 9.204 9.250 9.000 9.030 11,235 -0.11(-1.20%)
Oct 13, 2020 9.170 9.230 9.040 9.140 56,285 -0.43(-4.49%)
Oct 12, 2020 9.430 9.590 9.430 9.570 16,091 +0.16(+1.70%)
Oct 09, 2020 9.470 9.610 9.380 9.410 94,200 -0.21(-2.18%)
Oct 08, 2020 9.540 9.760 9.510 9.620 50,246 +0.51(+5.60%)
Oct 07, 2020 9.170 9.200 9.040 9.110 26,579 +0.23(+2.65%)
Oct 06, 2020 8.870 9.160 8.870 8.875 118,732 +0.36(+4.17%)
Oct 05, 2020 8.520 8.630 8.450 8.520 33,286 +0.10(+1.19%)
Oct 02, 2020 8.190 8.440 8.110 8.420 69,300 -0.20(-2.32%)
Oct 01, 2020 8.385 8.640 8.385 8.620 44,713 -0.08(-0.92%)
Sep 30, 2020 8.550 8.750 8.550 8.700 47,159 +0.19(+2.23%)
Sep 29, 2020 8.640 8.650 8.500 8.510 58,867 -0.11(-1.28%)
Sep 28, 2020 8.630 8.740 8.420 8.620 55,282 +0.24(+2.86%)
Sep 25, 2020 8.240 8.400 8.235 8.380 73,000 -0.20(-2.33%)
Sep 24, 2020 8.570 8.680 8.480 8.580 95,354 -0.26(-2.89%)
Sep 23, 2020 9.100 9.190 8.800 8.835 67,910 +0.06(+0.63%)
Sep 22, 2020 8.780 8.870 8.690 8.780 127,452 -0.53(-5.69%)
Sep 21, 2020 9.290 9.370 9.040 9.310 117,938 -0.96(-9.35%)
Sep 18, 2020 10.22 10.29 10.15 10.27 60,300 -0.38(-3.57%)
Sep 17, 2020 10.62 10.71 10.57 10.65 26,202 +0.45(+4.41%)
Sep 16, 2020 10.02 10.37 10.02 10.20 18,673 +0.15(+1.49%)
Sep 15, 2020 10.19 10.24 10.05 10.05 55,442 -0.14(-1.37%)
Sep 14, 2020 10.32 10.32 10.19 10.19 80,318 +0.18(+1.80%)
Sep 11, 2020 10.10 10.11 9.960 10.01 19,500 -0.05(-0.50%)
Sep 10, 2020 10.43 10.55 10.06 10.06 27,121 -0.29(-2.80%)
Sep 09, 2020 10.42 10.46 10.25 10.35 9,204 -0.01(-0.10%)
Sep 08, 2020 10.33 10.47 10.30 10.36 33,858 -0.57(-5.20%)
Sep 04, 2020 10.77 10.94 10.62 10.93 87,000 +0.50(+4.83%)
Sep 03, 2020 10.75 10.87 10.38 10.43 52,984 +0.31(+3.06%)
Sep 02, 2020 10.06 10.16 9.915 10.12 20,397 -0.13(-1.27%)
Sep 01, 2020 10.03 10.30 10.01 10.24 14,587 -0.23(-2.15%)
Aug 31, 2020 10.70 10.70 10.36 10.47 31,711 -0.18(-1.69%)
Aug 28, 2020 10.71 10.75 10.62 10.65 52,200 +0.12(+1.14%)
Aug 27, 2020 10.38 10.65 10.38 10.53 34,106 +0.19(+1.84%)
Aug 26, 2020 10.37 10.37 10.23 10.34 13,936 -0.07(-0.67%)
Aug 25, 2020 10.42 10.62 10.38 10.41 49,921 +0.19(+1.86%)
Aug 24, 2020 10.20 10.34 10.00 10.22 34,642 +0.07(+0.69%)
Aug 21, 2020 10.06 10.20 10.05 10.15 40,200 +0.21(+2.11%)
Aug 20, 2020 9.875 10.00 9.840 9.940 43,007 -0.29(-2.83%)
Aug 19, 2020 10.26 10.38 10.16 10.23 65,185 +0.26(+2.61%)
Aug 18, 2020 10.15 10.15 9.970 9.970 34,272 +0.12(+1.27%)
Aug 17, 2020 9.990 10.03 9.810 9.845 41,134 -0.32(-3.20%)
Aug 14, 2020 10.08 10.24 10.01 10.17 73,600 -0.11(-1.07%)
Aug 13, 2020 10.47 10.52 10.28 10.28 20,815 -0.18(-1.72%)
Aug 12, 2020 10.87 10.87 10.44 10.46 47,460 +0.04(+0.38%)
Aug 11, 2020 10.50 10.68 10.42 10.42 106,553 +0.43(+4.30%)
Aug 10, 2020 9.660 10.00 9.660 9.990 66,700 +0.53(+5.55%)
Aug 07, 2020 9.290 9.470 9.180 9.464 37,100 -0.18(-1.87%)
Aug 06, 2020 9.500 9.740 9.500 9.645 29,271 -0.04(-0.46%)
Aug 05, 2020 9.540 9.700 9.540 9.690 55,074 +0.62(+6.84%)
Aug 04, 2020 8.910 9.130 8.910 9.070 65,216 +0.46(+5.28%)
Aug 03, 2020 8.640 8.700 8.435 8.615 99,393 -0.12(-1.37%)
Jul 31, 2020 9.000 9.000 8.690 8.735 156,900 -0.49(-5.31%)
Jul 30, 2020 9.090 9.280 9.045 9.225 37,840 -0.20(-2.09%)
Jul 29, 2020 9.280 9.422 9.280 9.422 28,149 +0.18(+1.97%)
Jul 28, 2020 9.230 9.250 9.170 9.240 46,479 +0.01(+0.08%)
Jul 27, 2020 9.100 9.270 9.000 9.232 44,716 -0.38(-3.93%)
Jul 24, 2020 9.525 9.692 9.480 9.610 82,700 -0.16(-1.59%)
Jul 23, 2020 9.750 9.920 9.750 9.765 89,030 -0.23(-2.30%)
Jul 22, 2020 9.925 10.00 9.875 9.995 23,925 +0.06(+0.65%)
Jul 21, 2020 9.780 10.01 9.750 9.930 71,878 -0.06(-0.60%)
Jul 20, 2020 9.820 9.990 9.735 9.990 43,643 -0.08(-0.84%)
Jul 17, 2020 10.01 10.09 9.850 10.07 84,200 -0.03(-0.25%)
Jul 16, 2020 10.13 10.19 10.06 10.10 45,942 -0.39(-3.72%)
Jul 15, 2020 10.21 10.60 10.21 10.49 96,854 +0.79(+8.14%)
Jul 14, 2020 9.670 9.735 9.620 9.700 20,625 +0.02(+0.21%)
Jul 13, 2020 9.915 9.940 9.680 9.680 32,004 -0.12(-1.22%)
Jul 10, 2020 9.710 9.800 9.620 9.800 38,400 -0.07(-0.71%)
Jul 09, 2020 10.03 10.07 9.820 9.870 75,319 -0.41(-4.03%)
Jul 08, 2020 9.970 10.40 9.970 10.28 57,464 +0.04(+0.43%)
Jul 07, 2020 10.42 10.42 10.21 10.24 39,786 -0.04(-0.44%)
Jul 06, 2020 10.21 10.39 10.21 10.29 90,216 +0.13(+1.33%)
Jul 02, 2020 10.09 10.16 9.930 10.15 75,300 +0.20(+2.01%)
Jul 01, 2020 9.910 10.08 9.840 9.950 103,095 -0.15(-1.49%)
Jun 30, 2020 9.955 10.16 9.950 10.10 81,075 -0.09(-0.88%)
Jun 29, 2020 10.00 10.29 9.870 10.19 109,352 -0.02(-0.20%)
Jun 26, 2020 10.50 10.51 10.10 10.21 223,700 -1.02(-9.08%)
Jun 25, 2020 11.04 12.32 10.80 11.23 334,241 -0.83(-6.88%)
Jun 24, 2020 10.55 12.36 10.00 12.06 344,691 +1.42(+13.35%)
Jun 23, 2020 11.09 11.11 10.59 10.64 116,629 -0.42(-3.80%)
Jun 22, 2020 11.03 11.14 10.83 11.06 112,250 -0.17(-1.51%)
Jun 19, 2020 11.25 11.37 11.15 11.23 58,800 +0.00(+0.00%)
Jun 18, 2020 11.08 11.35 10.97 11.23 97,595 -0.30(-2.60%)
Jun 17, 2020 11.80 11.80 11.47 11.53 57,720 -0.17(-1.45%)
Jun 16, 2020 11.97 12.05 11.55 11.70 124,700 +0.09(+0.78%)
Jun 15, 2020 11.21 11.69 11.13 11.61 69,454 -0.18(-1.53%)
Jun 12, 2020 11.91 12.09 11.55 11.79 127,900 +0.70(+6.36%)
Jun 11, 2020 11.40 11.74 11.02 11.09 188,586 -1.51(-12.02%)
Jun 10, 2020 12.76 12.87 12.29 12.60 286,512 -0.65(-4.91%)
Jun 09, 2020 13.24 13.39 13.03 13.25 266,864 -0.49(-3.60%)
Jun 08, 2020 13.53 13.99 13.28 13.74 406,297 +1.56(+12.85%)
Jun 05, 2020 12.33 12.48 12.12 12.18 458,700 +0.61(+5.27%)
Jun 04, 2020 11.35 11.73 11.21 11.57 271,203 +0.23(+2.03%)
Jun 03, 2020 11.28 11.40 11.05 11.34 233,173 +0.68(+6.38%)
Jun 02, 2020 10.68 10.81 10.55 10.66 143,560 -0.13(-1.20%)
Jun 01, 2020 10.51 10.89 10.51 10.79 128,674 +0.53(+5.22%)
May 29, 2020 10.44 10.44 10.10 10.26 162,700 -0.35(-3.35%)
May 28, 2020 10.51 10.80 10.43 10.61 206,252 +0.30(+2.91%)
May 27, 2020 10.73 10.82 9.645 10.31 273,530 +0.27(+2.69%)
May 26, 2020 10.19 10.23 9.970 10.04 378,642 +1.22(+13.83%)
May 22, 2020 8.960 8.970 8.710 8.820 112,600 -0.27(-2.97%)
May 21, 2020 8.940 9.120 8.780 9.090 198,245 -0.31(-3.30%)
May 20, 2020 8.600 9.690 8.590 9.400 296,767 +0.70(+8.05%)
May 19, 2020 8.710 8.830 8.400 8.700 168,269 -0.12(-1.33%)
May 18, 2020 8.725 8.900 8.620 8.817 129,857 +0.71(+8.72%)
May 15, 2020 8.340 8.340 8.110 8.110 89,200 -0.23(-2.76%)
May 14, 2020 8.050 8.400 7.850 8.340 100,223 +0.30(+3.73%)
May 13, 2020 8.155 8.260 8.000 8.040 146,895 -0.11(-1.35%)
May 12, 2020 8.415 8.415 8.150 8.150 78,342 -0.21(-2.55%)
May 11, 2020 8.470 8.470 8.287 8.363 157,104 -0.15(-1.73%)
May 08, 2020 8.600 8.610 8.460 8.510 101,300 +0.03(+0.35%)
May 07, 2020 8.570 8.655 8.450 8.480 110,695 -0.03(-0.35%)
May 06, 2020 8.820 8.850 8.505 8.510 105,550 -0.36(-4.00%)
May 05, 2020 9.000 9.000 8.800 8.865 103,611 +0.06(+0.74%)
May 04, 2020 8.710 8.910 8.580 8.800 128,069 -0.06(-0.68%)
May 01, 2020 9.055 9.200 8.700 8.860 99,400 -0.09(-1.01%)
Apr 30, 2020 8.790 9.030 8.700 8.950 148,401 -0.33(-3.50%)
Apr 29, 2020 9.185 9.300 9.060 9.275 187,500 +0.54(+6.24%)
Apr 28, 2020 8.840 8.990 8.690 8.730 277,983 +0.02(+0.28%)
Apr 27, 2020 8.469 8.706 8.400 8.706 233,918 +0.71(+8.82%)
Apr 24, 2020 7.880 8.050 7.650 8.000 403,000 -0.46(-5.49%)
Apr 23, 2020 8.500 8.610 8.450 8.465 134,208 -0.15(-1.76%)
Apr 22, 2020 8.610 8.760 8.540 8.617 129,972 -0.19(-2.14%)
Apr 21, 2020 8.830 8.950 8.735 8.805 141,324 -0.33(-3.56%)
Apr 20, 2020 9.025 9.250 8.970 9.130 128,001 +0.01(+0.05%)
Apr 17, 2020 9.070 9.150 8.895 9.125 132,800 +0.25(+2.81%)
Apr 16, 2020 9.000 9.040 8.790 8.876 171,736 -0.32(-3.53%)
Apr 15, 2020 9.300 9.300 9.075 9.200 174,664 -0.50(-5.15%)
Apr 14, 2020 9.886 9.890 9.600 9.700 134,524 -0.03(-0.31%)
Apr 13, 2020 9.822 9.850 9.570 9.730 93,170 -0.07(-0.71%)
Apr 09, 2020 9.710 9.880 9.565 9.800 186,100 +0.07(+0.72%)
Apr 08, 2020 9.810 9.810 9.500 9.730 179,125 +0.16(+1.67%)
Apr 07, 2020 9.880 9.880 9.428 9.570 377,187 +0.01(+0.05%)
Apr 06, 2020 9.390 9.640 9.290 9.565 269,607 +0.76(+8.69%)
Apr 03, 2020 8.785 8.850 8.600 8.800 175,200 +0.14(+1.62%)
Apr 02, 2020 8.690 8.930 8.600 8.660 177,318 -0.13(-1.53%)
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.