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, 2021 7.000 7.520 6.900 7.310 8,197,500 -1.12(-13.29%)
Apr 29, 2021 8.950 9.010 8.350 8.430 5,250,389 -0.55(-6.12%)
Apr 28, 2021 8.520 9.100 7.850 8.980 3,920,011 +0.42(+4.91%)
Apr 27, 2021 8.770 8.950 8.470 8.560 2,095,429 -0.12(-1.38%)
Apr 26, 2021 8.350 8.780 8.320 8.680 2,406,425 +0.44(+5.34%)
Apr 23, 2021 8.190 8.440 8.100 8.240 2,234,800 +0.05(+0.61%)
Apr 22, 2021 8.350 8.440 7.980 8.190 1,630,971 -0.06(-0.73%)
Apr 21, 2021 8.260 8.270 7.800 8.250 2,123,235 +0.18(+2.23%)
Apr 20, 2021 8.850 8.910 7.340 8.070 4,886,337 -0.74(-8.40%)
Apr 19, 2021 8.750 9.150 8.660 8.810 3,818,170 +0.12(+1.38%)
Apr 16, 2021 8.730 8.950 8.288 8.690 3,730,100 +0.03(+0.35%)
Apr 15, 2021 7.900 9.230 7.860 8.660 20,031,516 +0.82(+10.46%)
Apr 14, 2021 7.250 8.170 7.250 7.840 2,581,618 +0.64(+8.89%)
Apr 13, 2021 7.040 7.200 6.970 7.200 1,195,384 +0.17(+2.42%)
Apr 12, 2021 7.460 7.460 7.000 7.030 1,578,737 -0.41(-5.51%)
Apr 09, 2021 7.720 7.790 7.070 7.440 2,161,900 -0.42(-5.34%)
Apr 08, 2021 7.710 7.930 7.620 7.860 1,140,418 +0.24(+3.15%)
Apr 07, 2021 7.760 7.850 7.490 7.620 1,648,120 +0.05(+0.66%)
Apr 06, 2021 8.020 8.350 7.370 7.570 3,412,844 +0.00(+0.00%)
Apr 05, 2021 7.130 7.740 7.040 7.570 3,088,575 +0.71(+10.35%)
Apr 01, 2021 6.790 6.960 6.610 6.860 1,205,800 +0.24(+3.63%)
Mar 31, 2021 6.290 6.720 6.210 6.620 2,370,458 +0.42(+6.77%)
Mar 30, 2021 6.100 6.260 5.910 6.200 1,380,858 +0.10(+1.64%)
Mar 29, 2021 6.330 6.350 6.000 6.100 1,366,983 -0.15(-2.40%)
Mar 26, 2021 6.180 6.270 5.990 6.250 986,500 +0.10(+1.63%)
Mar 25, 2021 6.090 6.260 5.930 6.150 1,945,994 +0.01(+0.16%)
Mar 24, 2021 6.760 6.780 6.070 6.140 2,987,899 -0.60(-8.90%)
Mar 23, 2021 7.060 7.080 6.620 6.740 1,701,092 -0.19(-2.74%)
Mar 22, 2021 6.930 7.110 6.870 6.930 721,015 -0.03(-0.43%)
Mar 19, 2021 6.690 7.020 6.690 6.960 3,016,200 +0.24(+3.57%)
Mar 18, 2021 7.060 7.090 6.670 6.720 896,080 -0.34(-4.82%)
Mar 17, 2021 6.930 7.070 6.840 7.060 598,255 +0.06(+0.86%)
Mar 16, 2021 7.000 7.160 6.860 7.000 1,009,570 +0.03(+0.43%)
Mar 15, 2021 7.080 7.120 6.840 6.970 768,823 +0.00(+0.00%)
Mar 12, 2021 6.940 7.010 6.670 6.970 727,000 -0.04(-0.57%)
Mar 11, 2021 6.550 7.030 6.500 7.010 1,059,618 +0.60(+9.36%)
Mar 10, 2021 6.400 6.520 6.240 6.410 1,119,021 +0.07(+1.10%)
Mar 09, 2021 6.330 6.470 6.220 6.340 752,394 +0.08(+1.28%)
Mar 08, 2021 6.870 6.870 6.180 6.260 1,031,795 -0.41(-6.15%)
Mar 05, 2021 6.700 6.800 6.080 6.670 1,581,300 +0.01(+0.15%)
Mar 04, 2021 6.800 6.950 6.430 6.660 1,420,211 -0.20(-2.92%)
Mar 03, 2021 6.800 7.070 6.730 6.860 803,334 +0.09(+1.33%)
Mar 02, 2021 6.880 6.970 6.690 6.770 510,691 -0.10(-1.46%)
Mar 01, 2021 6.640 6.900 6.510 6.870 648,067 +0.42(+6.51%)
Feb 26, 2021 6.580 6.680 6.310 6.450 752,900 -0.02(-0.31%)
Feb 25, 2021 6.760 6.940 6.460 6.470 714,502 -0.36(-5.27%)
Feb 24, 2021 6.960 6.990 6.720 6.830 604,788 -0.05(-0.73%)
Feb 23, 2021 6.770 6.960 6.660 6.880 837,198 -0.03(-0.43%)
Feb 22, 2021 6.970 7.000 6.770 6.910 991,994 -0.04(-0.58%)
Feb 19, 2021 6.990 7.100 6.910 6.950 803,600 +0.00(+0.00%)
Feb 18, 2021 7.160 7.250 6.940 6.950 562,257 -0.24(-3.34%)
Feb 17, 2021 7.210 7.320 6.950 7.190 1,097,095 -0.01(-0.14%)
Feb 16, 2021 7.390 7.430 7.120 7.200 715,309 -0.03(-0.41%)
Feb 12, 2021 7.230 7.272 7.080 7.230 341,100 -0.04(-0.55%)
Feb 11, 2021 7.460 7.540 7.110 7.270 398,993 -0.10(-1.36%)
Feb 10, 2021 7.580 7.630 7.220 7.370 538,588 -0.12(-1.60%)
Feb 09, 2021 7.620 7.650 7.440 7.490 711,990 -0.10(-1.32%)
Feb 08, 2021 7.310 7.770 7.310 7.590 780,371 +0.28(+3.83%)
Feb 05, 2021 7.240 7.390 7.060 7.310 553,200 +0.17(+2.38%)
Feb 04, 2021 7.230 7.300 7.090 7.140 561,746 +0.00(+0.00%)
Feb 03, 2021 7.050 7.270 7.000 7.140 410,982 +0.09(+1.28%)
Feb 02, 2021 7.050 7.082 6.760 7.050 578,802 +0.09(+1.29%)
Feb 01, 2021 6.880 6.990 6.750 6.960 418,700 +0.17(+2.50%)
Jan 29, 2021 7.010 7.130 6.730 6.790 887,700 -0.08(-1.16%)
Jan 28, 2021 6.980 7.120 6.800 6.870 748,908 -0.03(-0.43%)
Jan 27, 2021 7.130 7.280 6.750 6.900 1,521,838 -0.46(-6.25%)
Jan 26, 2021 7.650 7.860 7.280 7.360 589,376 -0.33(-4.29%)
Jan 25, 2021 7.220 7.710 7.150 7.690 1,598,087 +0.47(+6.51%)
Jan 22, 2021 7.060 7.240 6.950 7.220 741,800 +0.17(+2.41%)
Jan 21, 2021 6.990 7.240 6.830 7.050 1,476,101 +0.19(+2.77%)
Jan 20, 2021 6.890 6.950 6.800 6.860 389,979 +0.03(+0.44%)
Jan 19, 2021 6.830 6.960 6.760 6.830 431,022 +0.01(+0.15%)
Jan 15, 2021 6.870 6.990 6.780 6.820 407,400 -0.11(-1.59%)
Jan 14, 2021 6.970 7.070 6.800 6.930 664,131 -0.01(-0.14%)
Jan 13, 2021 7.090 7.170 6.910 6.940 409,777 -0.18(-2.53%)
Jan 12, 2021 7.060 7.310 7.020 7.120 1,283,509 +0.06(+0.85%)
Jan 11, 2021 7.110 7.440 6.960 7.060 563,305 +0.06(+0.86%)
Jan 08, 2021 6.900 7.360 6.770 7.000 963,700 +0.25(+3.70%)
Jan 07, 2021 6.670 6.790 6.570 6.750 963,484 +0.14(+2.12%)
Jan 06, 2021 6.670 6.800 6.410 6.610 698,507 +0.26(+4.09%)
Jan 05, 2021 6.450 6.600 6.320 6.350 486,561 -0.12(-1.85%)
Jan 04, 2021 6.510 6.610 6.384 6.470 270,519 +0.00(+0.00%)
Dec 31, 2020 6.470 6.470 6.470 709,256 -0.26(-3.86%)
Dec 30, 2020 6.600 6.810 6.550 6.730 709,256 +0.13(+1.97%)
Dec 29, 2020 6.830 6.890 6.460 6.600 409,774 -0.22(-3.15%)
Dec 28, 2020 6.900 6.910 6.760 6.815 572,955 -0.06(-0.94%)
Dec 24, 2020 6.920 7.031 6.800 6.880 242,100 -0.06(-0.86%)
Dec 23, 2020 7.050 7.050 6.680 6.940 609,226 -0.07(-1.00%)
Dec 22, 2020 6.940 7.220 6.900 7.010 1,100,946 +0.02(+0.36%)
Dec 21, 2020 6.900 7.100 6.750 6.985 624,354 +0.04(+0.50%)
Dec 18, 2020 7.020 7.110 6.870 6.950 2,202,700 -0.11(-1.56%)
Dec 17, 2020 7.100 7.160 6.850 7.060 933,398 -0.04(-0.56%)
Dec 16, 2020 7.070 7.190 6.910 7.100 1,357,842 +0.09(+1.28%)
Dec 15, 2020 7.010 7.040 6.640 7.010 968,775 +0.13(+1.89%)
Dec 14, 2020 7.170 7.350 6.840 6.880 2,722,541 +0.20(+2.99%)
Dec 11, 2020 6.800 7.300 6.560 6.680 2,317,900 +0.78(+13.22%)
Dec 10, 2020 5.850 5.920 5.770 5.900 509,799 +0.01(+0.17%)
Dec 09, 2020 6.390 6.400 5.770 5.890 473,253 -0.43(-6.80%)
Dec 08, 2020 6.260 6.340 6.095 6.320 417,078 +0.01(+0.16%)
Dec 07, 2020 6.400 6.470 6.170 6.310 523,496 -0.01(-0.16%)
Dec 04, 2020 6.200 6.410 6.150 6.320 905,400 +0.28(+4.64%)
Dec 03, 2020 6.100 6.130 6.000 6.040 389,909 -0.06(-0.98%)
Dec 02, 2020 6.070 6.160 6.000 6.100 246,021 -0.03(-0.49%)
Dec 01, 2020 6.330 6.380 6.100 6.130 448,636 -0.17(-2.70%)
Nov 30, 2020 6.290 6.350 6.140 6.300 442,622 -0.01(-0.16%)
Nov 27, 2020 6.000 6.310 5.989 6.310 338,200 +0.27(+4.47%)
Nov 25, 2020 5.940 6.080 5.906 6.040 420,600 +0.08(+1.34%)
Nov 24, 2020 6.020 6.190 5.885 5.960 726,302 +0.03(+0.51%)
Nov 23, 2020 5.770 6.030 5.620 5.930 645,255 +0.28(+4.96%)
Nov 20, 2020 5.640 5.670 5.520 5.650 303,800 -0.06(-1.05%)
Nov 19, 2020 5.630 5.760 5.630 5.710 279,252 +0.08(+1.42%)
Nov 18, 2020 5.700 5.760 5.610 5.630 222,871 -0.05(-0.88%)
Nov 17, 2020 5.810 5.845 5.610 5.680 246,290 -0.15(-2.57%)
Nov 16, 2020 5.920 5.940 5.760 5.830 325,521 +0.04(+0.69%)
Nov 13, 2020 5.720 5.820 5.620 5.790 281,700 +0.09(+1.58%)
Nov 12, 2020 5.700 5.830 5.600 5.700 286,854 -0.08(-1.38%)
Nov 11, 2020 5.910 5.950 5.700 5.780 333,849 -0.06(-1.03%)
Nov 10, 2020 5.770 5.900 5.510 5.840 1,119,448 +0.22(+3.91%)
Nov 09, 2020 5.680 5.820 5.540 5.620 374,978 +0.26(+4.85%)
Nov 06, 2020 5.740 5.740 5.330 5.360 291,800 -0.40(-6.94%)
Nov 05, 2020 5.700 5.890 5.420 5.760 453,835 +0.03(+0.52%)
Nov 04, 2020 5.340 5.800 5.340 5.730 469,109 +0.37(+6.90%)
Nov 03, 2020 5.230 5.430 5.110 5.360 372,130 +0.17(+3.28%)
Nov 02, 2020 5.120 5.260 5.010 5.190 494,771 +0.08(+1.57%)
Oct 30, 2020 5.210 5.220 5.060 5.110 341,700 -0.12(-2.29%)
Oct 29, 2020 5.060 5.290 4.960 5.230 316,606 +0.18(+3.56%)
Oct 28, 2020 5.130 5.210 5.040 5.050 288,625 -0.23(-4.36%)
Oct 27, 2020 5.040 5.430 5.010 5.280 458,290 +0.22(+4.35%)
Oct 26, 2020 5.120 5.260 5.025 5.060 237,919 -0.10(-1.94%)
Oct 23, 2020 5.340 5.445 5.110 5.160 211,700 -0.13(-2.46%)
Oct 22, 2020 5.170 5.350 5.010 5.290 966,423 +0.17(+3.32%)
Oct 21, 2020 5.240 5.340 5.070 5.120 380,695 -0.16(-3.03%)
Oct 20, 2020 5.500 5.630 5.250 5.280 403,217 -0.21(-3.74%)
Oct 19, 2020 5.620 5.670 5.430 5.485 347,278 -0.23(-4.11%)
Oct 16, 2020 5.680 5.910 5.680 5.720 284,900 +0.00(+0.00%)
Oct 15, 2020 5.530 5.740 5.530 5.720 301,454 +0.08(+1.51%)
Oct 14, 2020 5.620 5.920 5.570 5.635 316,147 +0.05(+0.99%)
Oct 13, 2020 5.630 5.680 5.540 5.580 235,855 -0.07(-1.24%)
Oct 12, 2020 5.800 5.860 5.620 5.650 433,519 -0.14(-2.42%)
Oct 09, 2020 5.790 5.820 5.520 5.790 187,700 +0.00(+0.00%)
Oct 08, 2020 5.830 5.880 5.650 5.790 241,967 +0.05(+0.87%)
Oct 07, 2020 5.600 5.780 5.580 5.740 269,612 +0.17(+3.05%)
Oct 06, 2020 5.620 5.760 5.550 5.570 353,703 -0.02(-0.45%)
Oct 05, 2020 5.300 5.640 5.300 5.595 497,813 +0.34(+6.47%)
Oct 02, 2020 5.280 5.420 5.200 5.255 335,800 -0.17(-3.22%)
Oct 01, 2020 5.250 5.500 5.250 5.430 388,658 +0.18(+3.43%)
Sep 30, 2020 5.320 5.420 5.220 5.250 406,106 -0.04(-0.76%)
Sep 29, 2020 5.360 5.395 5.205 5.290 431,617 -0.05(-0.94%)
Sep 28, 2020 5.410 5.495 5.294 5.340 300,486 -0.05(-0.93%)
Sep 25, 2020 5.310 5.520 5.250 5.390 379,700 +0.07(+1.32%)
Sep 24, 2020 5.520 5.600 5.220 5.320 777,005 -0.23(-4.14%)
Sep 23, 2020 5.680 5.790 5.520 5.550 636,506 -0.12(-2.12%)
Sep 22, 2020 5.770 5.890 5.581 5.670 557,928 -0.06(-1.05%)
Sep 21, 2020 5.980 6.060 5.690 5.730 892,654 -0.33(-5.45%)
Sep 18, 2020 6.060 6.060 5.770 6.060 2,109,700 +0.06(+1.00%)
Sep 17, 2020 6.220 6.220 5.790 6.000 927,337 -0.19(-3.07%)
Sep 16, 2020 6.050 6.510 6.040 6.190 1,150,694 +0.10(+1.64%)
Sep 15, 2020 5.310 6.220 5.250 6.090 1,519,141 -0.16(-2.48%)
Sep 14, 2020 6.000 6.260 5.980 6.245 695,558 +0.36(+6.03%)
Sep 11, 2020 5.910 6.030 5.790 5.890 343,500 +0.02(+0.34%)
Sep 10, 2020 5.800 6.050 5.800 5.870 454,200 +0.06(+1.03%)
Sep 09, 2020 5.940 6.070 5.770 5.810 389,943 -0.09(-1.53%)
Sep 08, 2020 5.660 6.000 5.580 5.900 384,716 +0.13(+2.25%)
Sep 04, 2020 5.870 5.900 5.500 5.770 659,700 -0.04(-0.69%)
Sep 03, 2020 5.590 5.860 5.470 5.810 809,985 +0.19(+3.38%)
Sep 02, 2020 5.460 5.660 5.410 5.620 359,917 +0.12(+2.18%)
Sep 01, 2020 5.700 5.730 5.380 5.500 520,798 -0.24(-4.18%)
Aug 31, 2020 5.620 5.795 5.560 5.740 419,336 +0.11(+1.95%)
Aug 28, 2020 5.530 5.640 5.480 5.630 303,800 +0.09(+1.62%)
Aug 27, 2020 5.620 5.620 5.420 5.540 421,057 -0.08(-1.51%)
Aug 26, 2020 5.730 5.820 5.580 5.625 258,328 -0.14(-2.51%)
Aug 25, 2020 5.650 5.780 5.560 5.770 161,166 +0.11(+1.94%)
Aug 24, 2020 6.000 6.020 5.610 5.660 437,258 -0.25(-4.31%)
Aug 21, 2020 5.900 5.970 5.840 5.915 322,800 -0.04(-0.59%)
Aug 20, 2020 5.750 6.020 5.720 5.950 263,768 +0.13(+2.23%)
Aug 19, 2020 5.810 5.920 5.720 5.820 281,589 -0.00(-0.09%)
Aug 18, 2020 5.900 5.910 5.750 5.825 303,638 -0.08(-1.44%)
Aug 17, 2020 5.630 5.930 5.620 5.910 517,342 +0.30(+5.35%)
Aug 14, 2020 5.670 5.730 5.581 5.610 321,700 -0.07(-1.32%)
Aug 13, 2020 5.700 5.780 5.610 5.685 334,476 -0.05(-0.79%)
Aug 12, 2020 5.630 5.760 5.590 5.730 393,257 +0.15(+2.69%)
Aug 11, 2020 5.770 5.819 5.560 5.580 420,717 -0.11(-1.93%)
Aug 10, 2020 5.780 5.910 5.670 5.690 415,031 -0.09(-1.56%)
Aug 07, 2020 5.600 5.865 5.531 5.780 321,200 +0.14(+2.48%)
Aug 06, 2020 5.690 5.750 5.420 5.640 568,453 -0.09(-1.57%)
Aug 05, 2020 5.750 5.790 5.610 5.730 1,068,900 +0.05(+0.88%)
Aug 04, 2020 5.930 5.940 5.580 5.680 471,634 -0.25(-4.14%)
Aug 03, 2020 5.710 5.935 5.480 5.925 804,696 +0.27(+4.87%)
Jul 31, 2020 5.780 5.780 5.460 5.650 777,900 -0.12(-2.08%)
Jul 30, 2020 5.820 5.920 5.720 5.770 509,325 -0.10(-1.70%)
Jul 29, 2020 6.160 6.180 5.830 5.870 497,646 -0.26(-4.24%)
Jul 28, 2020 6.490 6.490 6.110 6.130 467,851 -0.40(-6.05%)
Jul 27, 2020 6.330 6.540 6.250 6.525 378,401 +0.21(+3.24%)
Jul 24, 2020 6.540 6.570 6.230 6.320 501,400 -0.25(-3.81%)
Jul 23, 2020 6.730 6.770 6.520 6.570 280,228 -0.17(-2.45%)
Jul 22, 2020 6.860 6.930 6.640 6.735 350,958 -0.14(-2.11%)
Jul 21, 2020 6.950 6.970 6.520 6.880 563,580 +0.01(+0.15%)
Jul 20, 2020 6.840 7.005 6.765 6.870 337,828 +0.06(+0.88%)
Jul 17, 2020 6.570 7.056 6.563 6.810 585,800 +0.26(+3.97%)
Jul 16, 2020 6.540 6.600 6.350 6.550 388,190 -0.06(-0.91%)
Jul 15, 2020 6.550 6.720 6.320 6.610 543,250 +0.22(+3.44%)
Jul 14, 2020 6.230 6.400 6.090 6.390 568,818 +0.21(+3.40%)
Jul 13, 2020 6.440 6.510 6.150 6.180 714,631 -0.24(-3.74%)
Jul 10, 2020 6.620 6.680 6.420 6.420 423,100 -0.19(-2.80%)
Jul 09, 2020 7.040 7.140 6.560 6.605 836,457 -0.44(-6.31%)
Jul 08, 2020 6.970 7.050 6.750 7.050 610,229 +0.04(+0.57%)
Jul 07, 2020 7.000 7.150 6.920 7.010 474,782 -0.06(-0.85%)
Jul 06, 2020 7.110 7.190 6.920 7.070 600,663 +0.05(+0.71%)
Jul 02, 2020 6.850 7.120 6.680 7.020 598,200 +0.19(+2.78%)
Jul 01, 2020 6.880 6.990 6.680 6.830 655,321 -0.09(-1.30%)
Jun 30, 2020 6.570 6.930 6.440 6.920 896,327 +0.34(+5.17%)
Jun 29, 2020 6.750 6.790 6.390 6.580 968,422 +0.19(+2.97%)
Jun 26, 2020 6.840 7.000 6.350 6.390 3,458,400 -0.53(-7.66%)
Jun 25, 2020 6.820 7.170 6.720 6.920 908,557 +0.22(+3.28%)
Jun 24, 2020 6.900 7.160 6.610 6.700 490,871 -0.31(-4.42%)
Jun 23, 2020 7.150 7.220 6.990 7.010 391,217 -0.11(-1.54%)
Jun 22, 2020 6.810 7.150 6.600 7.120 693,516 +0.32(+4.71%)
Jun 19, 2020 6.960 7.180 6.800 6.800 3,585,200 -0.12(-1.73%)
Jun 18, 2020 6.800 6.950 6.760 6.920 521,594 +0.03(+0.44%)
Jun 17, 2020 6.780 7.040 6.663 6.890 459,490 +0.12(+1.77%)
Jun 16, 2020 6.730 6.950 6.580 6.770 604,429 +0.18(+2.73%)
Jun 15, 2020 6.370 6.610 6.230 6.590 802,731 +0.00(+0.00%)
Jun 12, 2020 6.340 6.590 6.280 6.590 763,400 +0.37(+5.95%)
Jun 11, 2020 6.820 6.850 6.210 6.220 1,383,338 -0.93(-13.01%)
Jun 10, 2020 7.350 7.460 7.090 7.150 305,042 -0.16(-2.19%)
Jun 09, 2020 7.330 7.505 7.060 7.310 366,638 -0.04(-0.54%)
Jun 08, 2020 6.970 7.570 6.930 7.350 456,534 +0.43(+6.21%)
Jun 05, 2020 7.100 7.190 6.720 6.920 583,000 -0.01(-0.14%)
Jun 04, 2020 7.050 7.130 6.700 6.930 869,287 -0.06(-0.86%)
Jun 03, 2020 7.270 7.470 6.960 6.990 494,056 -0.33(-4.51%)
Jun 02, 2020 7.230 7.345 6.900 7.320 553,415 +0.16(+2.23%)
Jun 01, 2020 7.390 7.510 7.140 7.160 547,661 -0.17(-2.32%)
May 29, 2020 7.200 7.430 6.940 7.330 1,708,400 +0.13(+1.81%)
May 28, 2020 7.520 7.660 7.110 7.200 420,278 -0.31(-4.13%)
May 27, 2020 7.740 7.890 7.120 7.510 495,279 -0.16(-2.09%)
May 26, 2020 8.100 8.330 7.650 7.670 669,140 -0.19(-2.42%)
May 22, 2020 7.760 7.910 7.620 7.860 277,500 +0.11(+1.42%)
May 21, 2020 8.100 8.135 7.450 7.750 536,680 -0.36(-4.44%)
May 20, 2020 7.790 8.180 7.660 8.110 1,364,081 +0.45(+5.87%)
May 19, 2020 7.800 8.110 7.650 7.660 1,144,319 -0.04(-0.52%)
May 18, 2020 7.600 7.815 7.420 7.700 513,130 +0.28(+3.77%)
May 15, 2020 7.160 7.485 6.940 7.420 370,800 +0.23(+3.20%)
May 14, 2020 7.150 7.295 6.880 7.190 489,288 -0.14(-1.91%)
May 13, 2020 7.530 7.670 7.120 7.330 521,878 -0.25(-3.30%)
May 12, 2020 8.130 8.130 7.540 7.580 883,840 -0.49(-6.07%)
May 11, 2020 7.340 8.100 7.340 8.070 1,345,438 +0.69(+9.35%)
May 08, 2020 7.260 7.750 7.034 7.380 633,300 +0.17(+2.36%)
May 07, 2020 7.280 7.470 7.140 7.210 439,031 -0.01(-0.14%)
May 06, 2020 7.040 7.360 7.040 7.220 429,047 +0.15(+2.12%)
May 05, 2020 7.070 7.180 6.830 7.070 646,226 +0.10(+1.43%)
May 04, 2020 6.560 7.050 6.470 6.970 484,028 +0.53(+8.23%)
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.