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

Ardelyx Inc (NQ: ARDX )

7.810 +0.020 (+0.26%)
Official Closing Price Updated: 4:15 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, 2018 4.900 4.950 4.750 4.800 142,633 -0.10(-2.04%)
Apr 27, 2018 4.950 4.950 4.800 4.900 139,073 -0.05(-1.01%)
Apr 26, 2018 4.850 5.000 4.750 4.950 363,949 +0.10(+2.06%)
Apr 25, 2018 4.750 4.900 4.650 4.850 132,527 +0.15(+3.19%)
Apr 24, 2018 4.700 4.825 4.450 4.700 413,399 +0.05(+1.08%)
Apr 23, 2018 4.850 4.875 4.650 4.650 328,018 -0.20(-4.12%)
Apr 20, 2018 4.850 5.100 4.800 4.850 420,881 -0.05(-1.02%)
Apr 19, 2018 5.100 5.150 4.850 4.900 434,798 -0.17(-3.45%)
Apr 18, 2018 5.650 5.650 5.050 5.075 424,095 -0.58(-10.18%)
Apr 17, 2018 5.150 5.850 5.050 5.650 778,064 +0.55(+10.78%)
Apr 16, 2018 5.250 5.250 4.950 5.100 356,918 -0.15(-2.86%)
Apr 13, 2018 5.250 5.350 5.100 5.250 390,746 +0.00(+0.00%)
Apr 12, 2018 5.250 5.450 5.150 5.250 422,865 +0.05(+0.96%)
Apr 11, 2018 5.150 5.275 5.050 5.200 448,694 +0.05(+0.97%)
Apr 10, 2018 5.100 5.250 5.000 5.150 459,337 +0.15(+3.00%)
Apr 09, 2018 4.950 5.200 4.925 5.000 206,667 +0.05(+1.01%)
Apr 06, 2018 5.100 5.300 4.800 4.950 212,765 -0.20(-3.88%)
Apr 05, 2018 5.200 5.300 5.050 5.150 360,522 +0.05(+0.98%)
Apr 04, 2018 4.950 5.150 4.900 5.100 266,160 +0.10(+2.00%)
Apr 03, 2018 4.950 5.100 4.875 5.000 268,520 +0.05(+1.01%)
Apr 02, 2018 5.050 5.100 4.750 4.950 324,490 -0.10(-1.98%)
Mar 29, 2018 5.050 5.050 5.050 0 -0.20(-3.81%)
Mar 28, 2018 5.250 5.450 5.200 5.250 190,114 +0.00(+0.00%)
Mar 27, 2018 5.550 5.718 5.250 5.250 235,493 -0.25(-4.55%)
Mar 26, 2018 5.600 5.600 5.400 5.500 189,450 +0.00(+0.00%)
Mar 23, 2018 5.650 5.700 5.450 5.500 270,070 -0.10(-1.79%)
Mar 22, 2018 5.450 5.650 5.450 5.600 293,431 +0.10(+1.82%)
Mar 21, 2018 5.500 5.650 5.400 5.500 160,290 -0.05(-0.90%)
Mar 20, 2018 5.400 5.650 5.300 5.550 391,676 +0.20(+3.74%)
Mar 19, 2018 5.550 5.550 5.250 5.350 338,834 -0.10(-1.83%)
Mar 16, 2018 5.350 5.550 5.250 5.450 562,836 +0.15(+2.83%)
Mar 15, 2018 5.750 5.850 5.200 5.300 384,046 -0.25(-4.50%)
Mar 14, 2018 5.600 5.600 5.400 5.550 144,073 -0.05(-0.89%)
Mar 13, 2018 5.650 5.700 5.500 5.600 135,235 +0.00(+0.00%)
Mar 12, 2018 5.450 5.750 5.350 5.600 173,134 +0.15(+2.75%)
Mar 09, 2018 5.550 5.550 5.400 5.450 134,842 -0.10(-1.80%)
Mar 08, 2018 5.400 5.650 5.150 5.550 234,810 +0.15(+2.78%)
Mar 07, 2018 5.250 5.600 5.250 5.400 192,624 +0.05(+0.93%)
Mar 06, 2018 5.400 5.500 5.100 5.350 166,825 +0.00(+0.00%)
Mar 05, 2018 5.050 5.386 5.015 5.350 325,507 -0.15(-2.73%)
Mar 02, 2018 5.200 5.500 5.105 5.500 361,850 +0.15(+2.80%)
Mar 01, 2018 5.350 5.500 5.150 5.350 279,144 -0.03(-0.47%)
Feb 28, 2018 5.500 5.800 5.350 5.375 343,988 -0.12(-2.27%)
Feb 27, 2018 5.750 5.900 5.400 5.500 352,587 -0.30(-5.17%)
Feb 26, 2018 5.850 5.900 5.500 5.800 200,740 +0.05(+0.87%)
Feb 23, 2018 5.500 5.900 5.500 5.750 262,057 +0.25(+4.55%)
Feb 22, 2018 5.750 5.350 5.500 360,840 -0.10(-1.79%)
Feb 21, 2018 5.900 5.950 5.600 5.600 356,625 -0.25(-4.27%)
Feb 20, 2018 5.700 6.000 5.700 5.850 310,357 +0.05(+0.86%)
Feb 16, 2018 5.800 5.800 5.800 0 -0.20(-3.33%)
Feb 15, 2018 5.850 6.050 5.600 6.000 365,510 +0.25(+4.35%)
Feb 14, 2018 5.750 6.000 5.600 5.750 376,040 -0.05(-0.86%)
Feb 13, 2018 5.850 5.800 420,238 +0.10(+1.75%)
Feb 12, 2018 5.800 6.050 5.605 5.700 434,726 +0.03(+0.44%)
Feb 09, 2018 6.200 6.200 5.500 5.675 481,011 -0.48(-7.72%)
Feb 08, 2018 6.500 6.500 6.050 6.150 341,890 -0.45(-6.82%)
Feb 07, 2018 6.200 6.725 6.150 6.600 253,272 +0.40(+6.45%)
Feb 06, 2018 6.250 6.400 6.000 6.200 358,694 -0.10(-1.59%)
Feb 05, 2018 6.250 6.350 6.050 6.300 442,369 -0.10(-1.56%)
Feb 02, 2018 7.000 7.000 6.450 6.400 434,508 -0.60(-8.57%)
Feb 01, 2018 7.200 7.400 6.950 7.000 277,408 -0.25(-3.45%)
Jan 31, 2018 7.450 7.450 7.000 7.250 264,358 -0.20(-2.68%)
Jan 30, 2018 7.600 7.650 7.600 7.450 163,929 -0.25(-3.25%)
Jan 29, 2018 7.550 7.850 7.550 7.700 233,177 +0.05(+0.65%)
Jan 26, 2018 7.850 8.050 7.500 7.650 246,959 -0.20(-2.55%)
Jan 25, 2018 7.800 7.900 7.450 7.850 210,161 +0.15(+1.95%)
Jan 24, 2018 8.000 8.050 7.500 7.700 264,077 -0.20(-2.53%)
Jan 23, 2018 7.650 8.100 7.600 7.900 295,319 +0.30(+3.95%)
Jan 22, 2018 7.850 7.300 7.600 356,263 +0.30(+4.11%)
Jan 19, 2018 7.100 7.400 7.050 7.300 275,564 +0.20(+2.82%)
Jan 18, 2018 7.150 7.225 6.950 7.100 236,823 -0.05(-0.70%)
Jan 17, 2018 7.250 7.250 6.900 7.150 145,856 +0.05(+0.70%)
Jan 16, 2018 7.300 7.550 7.000 7.100 303,773 -0.25(-3.40%)
Jan 12, 2018 7.350 7.350 7.350 0 -0.05(-0.68%)
Jan 11, 2018 7.100 7.600 7.050 7.400 301,729 +0.25(+3.50%)
Jan 10, 2018 7.050 7.250 6.950 7.150 293,312 +0.10(+1.42%)
Jan 09, 2018 6.850 7.100 6.800 7.050 178,810 +0.20(+2.92%)
Jan 08, 2018 7.050 7.100 6.700 6.850 224,942 -0.25(-3.52%)
Jan 05, 2018 7.100 7.150 7.000 7.100 297,599 +0.05(+0.71%)
Jan 04, 2018 7.150 7.200 6.600 7.050 269,458 -0.10(-1.40%)
Jan 03, 2018 7.400 7.400 6.950 7.150 425,264 +0.15(+2.14%)
Jan 02, 2018 6.650 7.050 6.575 7.000 341,626 +0.40(+6.06%)
Dec 29, 2017 6.600 6.600 6.600 0 -0.05(-0.75%)
Dec 28, 2017 7.000 7.175 6.550 6.650 305,553 -0.30(-4.32%)
Dec 27, 2017 7.000 7.000 6.855 6.950 238,891 +0.00(+0.00%)
Dec 26, 2017 6.900 7.050 6.650 6.950 303,897 +0.10(+1.46%)
Dec 22, 2017 6.550 6.900 6.400 6.850 294,644 +0.30(+4.58%)
Dec 21, 2017 6.500 6.650 6.500 6.550 183,356 +0.05(+0.77%)
Dec 20, 2017 6.400 6.500 6.200 6.500 292,036 +0.15(+2.36%)
Dec 19, 2017 5.900 6.500 5.900 6.350 480,249 +0.45(+7.63%)
Dec 18, 2017 6.000 6.100 5.750 5.900 672,001 +0.00(+0.00%)
Dec 15, 2017 5.850 6.042 5.800 5.900 466,043 +0.05(+0.85%)
Dec 14, 2017 6.050 6.150 5.750 5.850 223,694 -0.20(-3.31%)
Dec 13, 2017 5.800 6.200 5.755 6.050 193,143 +0.25(+4.31%)
Dec 12, 2017 6.000 6.095 5.700 5.800 209,820 -0.20(-3.33%)
Dec 11, 2017 6.400 6.500 5.950 6.000 376,966 -0.10(-1.64%)
Dec 08, 2017 5.950 6.250 5.950 6.100 216,912 +0.15(+2.52%)
Dec 07, 2017 5.850 5.950 5.700 5.950 211,062 +0.10(+1.71%)
Dec 06, 2017 5.800 5.950 5.650 5.850 257,785 +0.10(+1.74%)
Dec 05, 2017 6.000 6.150 5.750 5.750 246,707 -0.30(-4.96%)
Dec 04, 2017 6.650 6.683 5.900 6.050 349,619 -0.50(-7.63%)
Dec 01, 2017 6.800 6.800 6.450 6.550 282,979 -0.10(-1.50%)
Nov 30, 2017 6.400 6.700 6.350 6.650 580,969 +0.25(+3.91%)
Nov 29, 2017 6.450 6.600 6.350 6.400 304,335 -0.05(-0.78%)
Nov 28, 2017 6.300 6.677 6.050 6.450 608,174 +0.50(+8.40%)
Nov 27, 2017 6.200 6.250 5.950 5.950 290,974 -0.15(-2.46%)
Nov 24, 2017 6.400 6.500 6.000 6.100 229,522 -0.30(-4.69%)
Nov 22, 2017 6.300 6.500 6.200 6.400 513,506 +0.10(+1.59%)
Nov 21, 2017 5.900 6.401 5.650 6.300 1,617,944 +0.70(+12.50%)
Nov 20, 2017 5.750 5.800 5.550 5.600 245,891 -0.10(-1.75%)
Nov 17, 2017 5.600 5.750 5.550 5.700 217,215 +0.10(+1.79%)
Nov 16, 2017 5.350 5.750 5.250 5.600 386,532 +0.30(+5.66%)
Nov 15, 2017 5.200 5.525 5.150 5.300 273,848 +0.05(+0.95%)
Nov 14, 2017 5.700 5.700 5.150 5.250 586,083 -0.40(-7.08%)
Nov 13, 2017 5.800 5.850 5.575 5.650 435,402 -0.10(-1.74%)
Nov 10, 2017 5.700 5.750 5.405 5.750 441,075 +0.00(+0.00%)
Nov 09, 2017 5.600 5.800 5.450 5.750 295,425 +0.10(+1.77%)
Nov 08, 2017 5.700 5.700 5.550 5.650 273,120 +0.05(+0.89%)
Nov 07, 2017 5.650 5.850 5.450 5.600 546,123 +0.10(+1.82%)
Nov 06, 2017 5.700 5.850 5.400 5.500 516,418 -0.30(-5.17%)
Nov 03, 2017 5.850 5.900 5.600 5.800 332,935 +0.05(+0.87%)
Nov 02, 2017 5.500 5.850 5.450 5.750 592,300 +0.35(+6.48%)
Nov 01, 2017 5.400 5.550 5.100 5.400 534,922 +0.05(+0.93%)
Oct 31, 2017 5.050 5.450 5.050 5.350 455,345 +0.30(+5.94%)
Oct 30, 2017 5.000 5.200 5.000 5.050 550,156 +0.00(+0.00%)
Oct 27, 2017 4.800 5.050 4.750 5.050 543,239 +0.20(+4.12%)
Oct 26, 2017 5.100 5.150 4.750 4.850 637,459 -0.30(-5.83%)
Oct 25, 2017 5.100 5.250 5.050 5.150 389,253 +0.05(+0.98%)
Oct 24, 2017 5.200 5.350 5.000 5.100 699,812 -0.15(-2.86%)
Oct 23, 2017 5.500 5.600 5.150 5.250 885,039 -0.25(-4.55%)
Oct 20, 2017 5.800 5.800 5.475 5.500 444,840 -0.20(-3.51%)
Oct 19, 2017 5.450 5.800 5.300 5.700 1,039,537 +0.30(+5.56%)
Oct 18, 2017 5.650 5.950 5.350 5.400 1,861,116 -0.10(-1.82%)
Oct 17, 2017 6.700 6.745 5.450 5.500 2,727,399 -0.90(-14.06%)
Oct 16, 2017 7.350 7.500 6.250 6.400 2,413,088 -0.88(-12.03%)
Oct 13, 2017 7.600 7.750 7.200 7.275 3,027,135 -0.52(-6.73%)
Oct 12, 2017 7.950 8.650 7.300 7.800 26,142,732 +2.40(+44.44%)
Oct 11, 2017 5.400 5.600 5.250 5.400 2,734,484 +0.00(+0.00%)
Oct 10, 2017 5.550 5.650 5.200 5.400 322,516 -0.10(-1.82%)
Oct 09, 2017 5.650 5.750 5.450 5.500 278,078 -0.15(-2.65%)
Oct 06, 2017 5.850 5.975 5.550 5.650 188,308 -0.25(-4.24%)
Oct 05, 2017 6.050 6.150 5.800 5.900 181,580 -0.15(-2.48%)
Oct 04, 2017 6.050 6.100 5.900 6.050 169,127 +0.10(+1.68%)
Oct 03, 2017 6.350 6.500 5.800 5.950 437,697 -0.45(-7.03%)
Oct 02, 2017 5.700 6.400 5.600 6.400 483,237 +0.80(+14.29%)
Sep 29, 2017 5.600 5.650 5.450 5.600 138,247 +0.05(+0.90%)
Sep 28, 2017 5.700 5.700 5.400 5.550 132,596 -0.05(-0.89%)
Sep 27, 2017 5.300 5.650 5.050 5.600 274,158 +0.30(+5.66%)
Sep 26, 2017 5.400 5.400 4.750 5.300 384,914 +0.00(+0.00%)
Sep 25, 2017 5.300 5.550 5.295 5.300 219,246 +0.00(+0.00%)
Sep 22, 2017 5.350 5.404 5.250 5.300 133,201 -0.10(-1.85%)
Sep 21, 2017 5.500 5.500 5.305 5.400 107,917 -0.05(-0.92%)
Sep 20, 2017 5.600 5.750 5.400 5.450 203,960 -0.15(-2.68%)
Sep 19, 2017 5.600 5.650 5.450 5.600 133,937 +0.05(+0.90%)
Sep 18, 2017 5.350 5.750 5.300 5.550 381,705 +0.25(+4.72%)
Sep 15, 2017 5.400 5.450 5.250 5.300 542,946 -0.05(-0.93%)
Sep 14, 2017 5.450 5.550 5.300 5.350 133,867 -0.10(-1.83%)
Sep 13, 2017 5.350 5.500 5.250 5.450 164,321 +0.10(+1.87%)
Sep 12, 2017 5.700 5.775 5.200 5.350 326,195 -0.35(-6.14%)
Sep 11, 2017 5.700 5.950 5.555 5.700 225,201 +0.05(+0.88%)
Sep 08, 2017 5.700 5.700 5.350 5.650 183,855 +0.00(+0.00%)
Sep 07, 2017 5.350 5.750 5.200 5.650 341,177 +0.30(+5.61%)
Sep 06, 2017 5.100 5.650 5.100 5.350 565,456 +0.25(+4.90%)
Sep 05, 2017 5.100 5.300 5.050 5.100 231,636 -0.05(-0.97%)
Sep 01, 2017 5.200 5.200 4.850 5.150 169,387 +0.00(+0.00%)
Aug 31, 2017 5.000 5.200 4.950 5.150 223,640 +0.20(+4.04%)
Aug 30, 2017 5.000 5.100 4.900 4.950 141,863 -0.05(-1.00%)
Aug 29, 2017 5.050 5.150 4.850 5.000 286,797 -0.05(-0.99%)
Aug 28, 2017 5.100 5.200 4.950 5.050 134,925 +0.00(+0.00%)
Aug 25, 2017 5.350 5.350 5.000 5.050 116,575 -0.25(-4.72%)
Aug 24, 2017 5.150 5.300 4.950 5.300 161,486 +0.20(+3.92%)
Aug 23, 2017 5.200 5.417 5.050 5.100 183,885 -0.20(-3.77%)
Aug 22, 2017 5.000 5.350 4.950 5.300 236,930 +0.30(+6.00%)
Aug 21, 2017 4.650 5.100 4.575 5.000 776,445 +0.30(+6.38%)
Aug 18, 2017 4.400 4.750 4.400 4.700 179,451 +0.25(+5.62%)
Aug 17, 2017 4.700 4.724 4.450 4.450 311,382 -0.30(-6.32%)
Aug 16, 2017 4.800 4.950 4.650 4.750 226,398 +0.05(+1.06%)
Aug 15, 2017 5.150 5.150 4.650 4.700 185,582 -0.40(-7.84%)
Aug 14, 2017 5.100 5.300 5.000 5.100 229,278 +0.00(+0.00%)
Aug 11, 2017 4.950 5.100 4.850 5.100 210,830 +0.25(+5.15%)
Aug 10, 2017 4.750 5.250 4.750 4.850 425,918 +0.15(+3.19%)
Aug 09, 2017 4.450 4.850 4.300 4.700 458,723 +0.35(+8.05%)
Aug 08, 2017 4.600 4.850 4.275 4.350 267,388 -0.20(-4.40%)
Aug 07, 2017 4.800 4.850 4.525 4.550 354,211 -0.25(-5.21%)
Aug 04, 2017 4.950 4.500 4.800 404,651 +0.15(+3.23%)
Aug 03, 2017 5.000 5.150 4.400 4.650 321,845 -0.35(-7.00%)
Aug 02, 2017 5.150 5.150 4.850 5.000 188,395 -0.10(-1.96%)
Aug 01, 2017 5.250 5.300 4.975 5.100 208,782 -0.10(-1.92%)
Jul 31, 2017 5.300 5.400 5.200 5.200 173,848 -0.10(-1.89%)
Jul 28, 2017 5.400 5.500 5.200 5.300 267,045 -0.15(-2.75%)
Jul 27, 2017 5.700 5.800 5.400 5.450 224,609 -0.15(-2.68%)
Jul 26, 2017 5.750 5.850 5.600 5.600 121,071 -0.15(-2.61%)
Jul 25, 2017 6.000 6.100 5.700 5.750 305,945 -0.20(-3.36%)
Jul 24, 2017 5.650 6.200 5.600 5.950 451,250 +0.35(+6.25%)
Jul 21, 2017 5.550 5.800 5.400 5.600 175,321 +0.10(+1.82%)
Jul 20, 2017 5.400 5.600 5.250 5.500 186,347 +0.20(+3.77%)
Jul 19, 2017 5.450 5.700 5.300 5.300 259,742 -0.10(-1.85%)
Jul 18, 2017 5.800 5.850 5.400 5.400 205,759 -0.40(-6.90%)
Jul 17, 2017 5.800 5.900 5.750 5.800 224,752 +0.05(+0.87%)
Jul 14, 2017 5.950 5.950 5.750 5.750 301,640 -0.20(-3.36%)
Jul 13, 2017 5.800 5.950 5.650 5.950 263,130 +0.10(+1.71%)
Jul 12, 2017 5.500 6.100 5.500 5.850 502,379 +0.35(+6.36%)
Jul 11, 2017 5.450 5.650 5.400 5.500 287,191 +0.00(+0.00%)
Jul 10, 2017 5.600 6.000 5.500 5.500 359,746 +0.05(+0.92%)
Jul 07, 2017 5.200 5.450 5.150 5.450 256,378 +0.35(+6.86%)
Jul 06, 2017 5.200 5.300 5.000 5.100 156,974 -0.10(-1.92%)
Jul 05, 2017 5.250 5.400 5.100 5.200 259,492 -0.10(-1.89%)
Jul 03, 2017 5.150 5.300 5.000 5.300 149,011 +0.20(+3.92%)
Jun 30, 2017 5.100 5.100 4.950 5.100 123,744 +0.00(+0.00%)
Jun 29, 2017 5.250 5.350 5.000 5.100 179,997 -0.15(-2.86%)
Jun 28, 2017 4.950 5.250 4.870 5.250 195,176 +0.30(+6.06%)
Jun 27, 2017 5.300 5.300 4.950 4.950 268,287 -0.30(-5.71%)
Jun 26, 2017 5.300 5.350 5.050 5.250 247,056 -0.05(-0.94%)
Jun 23, 2017 5.450 5.300 946,163 +0.30(+6.00%)
Jun 22, 2017 4.750 5.150 4.700 5.000 727,046 +0.25(+5.26%)
Jun 21, 2017 4.700 4.800 4.550 4.750 351,734 +0.10(+2.15%)
Jun 20, 2017 4.700 4.850 4.550 4.650 423,403 +0.00(+0.00%)
Jun 19, 2017 4.350 4.700 4.300 4.650 375,824 +0.30(+6.90%)
Jun 16, 2017 4.400 4.451 4.200 4.350 667,078 -0.20(-4.40%)
Jun 15, 2017 4.600 4.650 4.350 4.550 465,893 -0.10(-2.15%)
Jun 14, 2017 4.650 4.700 4.350 4.650 386,144 +0.00(+0.00%)
Jun 13, 2017 4.750 4.800 4.550 4.650 486,965 -0.05(-1.06%)
Jun 12, 2017 4.500 4.925 4.400 4.700 961,315 +0.20(+4.44%)
Jun 09, 2017 4.250 4.700 4.250 4.500 491,291 +0.22(+5.26%)
Jun 08, 2017 4.300 4.350 4.250 4.275 236,223 -0.02(-0.58%)
Jun 07, 2017 4.600 4.650 4.050 4.300 918,408 -0.25(-5.49%)
Jun 06, 2017 4.600 4.730 4.500 4.550 363,593 -0.10(-2.15%)
Jun 05, 2017 4.650 4.775 4.500 4.650 417,006 +0.00(+0.00%)
Jun 02, 2017 4.750 5.000 4.550 4.650 1,079,843 -0.05(-1.06%)
Jun 01, 2017 4.750 4.800 4.500 4.700 572,399 +0.00(+0.00%)
May 31, 2017 4.650 4.800 4.550 4.700 658,290 +0.10(+2.17%)
May 30, 2017 4.600 4.725 4.450 4.600 1,234,045 +0.00(+0.00%)
May 26, 2017 5.000 5.700 4.550 4.600 1,235,322 -0.35(-7.07%)
May 25, 2017 5.400 5.476 4.950 4.950 602,120 -0.40(-7.48%)
May 24, 2017 5.700 5.995 5.200 5.350 596,903 -0.30(-5.31%)
May 23, 2017 6.050 6.050 5.500 5.650 629,222 -0.35(-5.83%)
May 22, 2017 6.100 6.367 5.900 6.000 749,463 -0.08(-1.23%)
May 19, 2017 6.400 6.400 6.050 6.075 544,252 -0.33(-5.08%)
May 18, 2017 7.000 7.100 6.300 6.400 919,924 -0.60(-8.57%)
May 17, 2017 7.250 7.250 7.000 7.000 712,283 -0.20(-2.78%)
May 16, 2017 7.500 7.600 7.200 7.200 618,311 -0.30(-4.00%)
May 15, 2017 7.650 7.945 7.400 7.500 913,664 +0.05(+0.67%)
May 12, 2017 7.750 8.800 7.300 7.450 4,378,491 -4.80(-39.18%)
May 11, 2017 12.60 12.60 12.10 12.25 200,861 -0.35(-2.78%)
May 10, 2017 13.10 13.10 12.55 12.60 88,512 -0.45(-3.45%)
May 09, 2017 12.45 13.20 12.20 13.05 153,374 +0.60(+4.82%)
May 08, 2017 12.65 12.75 12.15 12.45 106,725 -0.20(-1.58%)
May 05, 2017 12.80 13.12 12.40 12.65 135,487 -0.05(-0.39%)
May 04, 2017 13.25 13.25 12.60 12.70 93,566 -0.40(-3.05%)
May 03, 2017 13.25 13.35 12.90 13.10 147,102 -0.35(-2.60%)
May 02, 2017 13.95 13.95 13.25 13.45 101,751 -0.50(-3.58%)
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.