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

Trade Desk Inc (NQ: TTD )

87.53 +0.27 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Nov 29, 2019 26.36 26.76 26.24 26.33 4,835,000 -0.18(-0.69%)
Nov 27, 2019 26.35 26.71 26.04 26.52 9,561,000 +0.19(+0.71%)
Nov 26, 2019 25.70 26.43 25.61 26.33 19,221,820 +0.64(+2.50%)
Nov 25, 2019 24.60 25.74 24.50 25.69 17,011,530 +1.32(+5.41%)
Nov 22, 2019 24.12 24.52 23.96 24.37 10,223,000 +0.36(+1.52%)
Nov 21, 2019 24.12 24.60 23.99 24.01 10,905,910 -0.04(-0.17%)
Nov 20, 2019 23.60 24.31 23.51 24.05 13,439,120 +0.40(+1.69%)
Nov 19, 2019 23.27 23.71 22.90 23.65 12,220,070 +0.47(+2.04%)
Nov 18, 2019 22.81 23.50 22.75 23.18 9,781,990 +0.26(+1.13%)
Nov 15, 2019 22.90 23.34 22.72 22.91 10,667,000 +0.11(+0.47%)
Nov 14, 2019 22.80 23.12 22.43 22.81 12,203,200 -0.08(-0.34%)
Nov 13, 2019 22.26 22.94 22.12 22.89 14,033,120 +0.50(+2.23%)
Nov 12, 2019 21.80 22.84 21.52 22.39 31,925,770 +0.68(+3.15%)
Nov 11, 2019 19.21 21.78 19.10 21.70 34,343,060 +2.15(+10.99%)
Nov 08, 2019 18.86 20.43 18.59 19.55 37,194,000 +0.28(+1.44%)
Nov 07, 2019 19.32 19.50 18.72 19.27 34,308,420 -0.17(-0.86%)
Nov 06, 2019 20.13 20.15 19.18 19.44 14,346,160 -0.51(-2.56%)
Nov 05, 2019 20.36 20.46 19.86 19.95 10,409,800 -0.34(-1.66%)
Nov 04, 2019 20.55 20.76 19.73 20.29 12,709,390 -0.02(-0.10%)
Nov 01, 2019 20.27 20.69 20.10 20.31 10,065,000 +0.23(+1.15%)
Oct 31, 2019 20.99 21.13 20.02 20.08 11,718,390 -0.89(-4.23%)
Oct 30, 2019 20.86 21.07 20.57 20.97 7,131,210 +0.23(+1.13%)
Oct 29, 2019 20.97 21.17 20.35 20.73 9,267,340 -0.27(-1.27%)
Oct 28, 2019 20.53 21.66 20.05 21.00 30,333,200 +0.73(+3.63%)
Oct 25, 2019 19.54 20.38 19.17 20.26 15,345,000 +0.57(+2.87%)
Oct 24, 2019 19.49 19.75 18.72 19.70 16,136,170 +0.40(+2.06%)
Oct 23, 2019 18.95 19.62 18.90 19.30 10,632,510 +0.32(+1.68%)
Oct 22, 2019 20.21 20.24 18.87 18.98 13,387,820 -1.10(-5.49%)
Oct 21, 2019 19.62 20.48 19.57 20.08 9,401,810 +0.60(+3.10%)
Oct 18, 2019 20.12 20.23 18.63 19.48 20,256,000 -0.67(-3.32%)
Oct 17, 2019 19.73 20.31 19.23 20.15 11,489,460 +0.57(+2.89%)
Oct 16, 2019 20.82 20.99 19.52 19.58 24,759,100 -1.62(-7.62%)
Oct 15, 2019 20.27 21.22 20.27 21.20 17,386,180 +1.07(+5.32%)
Oct 14, 2019 19.80 20.16 19.67 20.13 8,192,980 +0.29(+1.44%)
Oct 11, 2019 19.32 20.19 19.07 19.84 26,480,000 +1.28(+6.88%)
Oct 10, 2019 19.00 19.36 18.54 18.57 11,232,890 -0.62(-3.25%)
Oct 09, 2019 19.27 19.43 18.87 19.19 6,663,660 +0.14(+0.76%)
Oct 08, 2019 19.18 19.36 18.87 19.04 12,924,820 -0.36(-1.86%)
Oct 07, 2019 18.78 19.54 18.77 19.40 15,736,280 +0.63(+3.35%)
Oct 04, 2019 19.15 19.37 18.53 18.77 13,322,000 -0.18(-0.97%)
Oct 03, 2019 18.42 19.11 18.07 18.96 13,397,960 +0.56(+3.04%)
Oct 02, 2019 18.08 18.72 18.04 18.40 13,010,200 +0.04(+0.22%)
Oct 01, 2019 18.80 18.98 18.27 18.36 13,814,780 -0.40(-2.11%)
Sep 30, 2019 18.52 18.95 18.01 18.75 13,739,360 +0.28(+1.51%)
Sep 27, 2019 19.45 19.69 18.07 18.48 19,938,000 -0.96(-4.96%)
Sep 26, 2019 19.70 19.94 19.13 19.44 12,942,920 -0.02(-0.09%)
Sep 25, 2019 19.11 19.51 18.34 19.46 28,025,410 +0.20(+1.02%)
Sep 24, 2019 20.50 20.58 19.01 19.26 25,399,450 -1.03(-5.08%)
Sep 23, 2019 20.60 20.98 20.06 20.29 13,119,760 -0.41(-1.99%)
Sep 20, 2019 21.23 21.45 20.07 20.70 18,138,000 -0.33(-1.58%)
Sep 19, 2019 20.95 21.34 20.71 21.04 10,923,600 +0.23(+1.09%)
Sep 18, 2019 21.28 21.60 20.45 20.81 14,977,320 -0.51(-2.41%)
Sep 17, 2019 21.06 21.74 20.91 21.32 9,291,580 +0.24(+1.14%)
Sep 16, 2019 20.42 21.20 20.30 21.09 8,446,210 +0.34(+1.62%)
Sep 13, 2019 21.30 21.38 20.67 20.75 13,562,000 -0.64(-2.99%)
Sep 12, 2019 21.38 21.96 21.26 21.39 12,107,930 +0.22(+1.03%)
Sep 11, 2019 21.10 21.49 20.85 21.17 14,983,520 +0.16(+0.79%)
Sep 10, 2019 20.83 21.77 20.63 21.01 23,523,040 -0.36(-1.69%)
Sep 09, 2019 23.51 23.55 20.82 21.37 35,051,680 -1.95(-8.35%)
Sep 06, 2019 24.39 24.55 23.27 23.31 9,926,000 -1.06(-4.34%)
Sep 05, 2019 24.44 24.52 23.66 24.37 9,306,720 +0.35(+1.47%)
Sep 04, 2019 23.98 24.37 23.81 24.02 9,902,380 +0.52(+2.22%)
Sep 03, 2019 24.21 24.59 23.40 23.50 12,806,720 -1.08(-4.39%)
Aug 30, 2019 25.18 25.25 24.06 24.58 7,973,000 -0.43(-1.72%)
Aug 29, 2019 25.22 25.50 24.84 25.01 8,760,550 +0.17(+0.68%)
Aug 28, 2019 24.41 25.03 24.05 24.84 7,076,580 +0.23(+0.93%)
Aug 27, 2019 25.32 25.60 24.27 24.61 9,518,400 -0.47(-1.89%)
Aug 26, 2019 25.16 25.20 24.34 25.09 12,078,890 +0.44(+1.80%)
Aug 23, 2019 25.88 26.57 24.51 24.64 14,803,000 -1.35(-5.18%)
Aug 22, 2019 25.91 26.46 25.59 25.99 19,039,140 -0.02(-0.08%)
Aug 21, 2019 25.48 26.46 25.20 26.01 16,603,330 +1.00(+3.99%)
Aug 20, 2019 24.28 25.28 23.90 25.01 13,920,130 +0.72(+2.96%)
Aug 19, 2019 25.38 25.54 24.27 24.29 13,913,690 -0.57(-2.29%)
Aug 16, 2019 24.71 25.23 24.20 24.86 10,875,000 +0.51(+2.09%)
Aug 15, 2019 25.06 25.39 24.24 24.35 15,144,490 -0.69(-2.74%)
Aug 14, 2019 25.60 25.90 24.71 25.04 16,915,440 -1.42(-5.38%)
Aug 13, 2019 25.46 26.60 25.24 26.46 19,535,620 +0.96(+3.75%)
Aug 12, 2019 27.11 27.18 25.35 25.51 21,982,390 -1.69(-6.20%)
Aug 09, 2019 27.16 28.95 26.73 27.19 35,698,000 -0.17(-0.63%)
Aug 08, 2019 26.25 27.39 26.10 27.37 33,644,408 +1.64(+6.39%)
Aug 07, 2019 24.81 25.94 24.70 25.72 9,981,710 +0.54(+2.13%)
Aug 06, 2019 25.51 26.05 24.55 25.19 12,723,920 +0.21(+0.84%)
Aug 05, 2019 25.00 25.55 24.53 24.98 19,870,830 -1.12(-4.29%)
Aug 02, 2019 26.26 26.80 25.54 26.10 11,948,000 -0.37(-1.38%)
Aug 01, 2019 26.44 27.43 26.23 26.46 13,274,050 +0.13(+0.51%)
Jul 31, 2019 26.64 27.15 26.03 26.33 11,892,950 -0.18(-0.69%)
Jul 30, 2019 25.68 26.93 25.45 26.51 13,308,250 +0.48(+1.83%)
Jul 29, 2019 27.90 27.92 25.70 26.04 28,328,940 -1.82(-6.53%)
Jul 26, 2019 25.73 27.97 25.73 27.86 26,298,000 +2.33(+9.14%)
Jul 25, 2019 24.80 25.77 24.50 25.52 12,249,320 +0.68(+2.75%)
Jul 24, 2019 23.93 24.89 23.68 24.84 12,708,360 +0.30(+1.20%)
Jul 23, 2019 25.07 25.10 24.13 24.54 10,360,740 -0.36(-1.45%)
Jul 22, 2019 23.60 25.19 23.53 24.90 14,510,000 +1.37(+5.83%)
Jul 19, 2019 24.40 24.45 23.52 23.53 8,240,000 -0.62(-2.59%)
Jul 18, 2019 23.97 24.25 22.86 24.16 20,525,540 -0.26(-1.07%)
Jul 17, 2019 24.41 24.78 24.22 24.42 7,253,180 +0.06(+0.26%)
Jul 16, 2019 24.80 24.93 24.15 24.35 6,870,730 -0.46(-1.86%)
Jul 15, 2019 24.46 24.97 24.22 24.82 8,393,900 +0.41(+1.68%)
Jul 12, 2019 24.14 24.54 23.73 24.41 8,475,000 +0.33(+1.35%)
Jul 11, 2019 24.15 24.30 23.84 24.08 5,302,750 +0.14(+0.57%)
Jul 10, 2019 24.34 24.75 23.91 23.94 10,756,600 -0.17(-0.72%)
Jul 09, 2019 23.88 24.17 23.54 24.12 11,966,620 +0.15(+0.62%)
Jul 08, 2019 23.57 24.21 23.46 23.97 10,451,540 +0.19(+0.80%)
Jul 05, 2019 23.17 23.92 22.88 23.78 9,276,000 +0.39(+1.68%)
Jul 03, 2019 23.43 23.52 22.97 23.38 5,304,000 -0.04(-0.16%)
Jul 02, 2019 22.91 23.44 22.58 23.42 13,071,030 +0.53(+2.32%)
Jul 01, 2019 23.60 23.94 22.89 22.89 12,168,270 +0.11(+0.49%)
Jun 28, 2019 23.45 23.45 22.67 22.78 47,732,000 -0.37(-1.59%)
Jun 27, 2019 22.61 23.29 22.57 23.14 7,730,120 +0.55(+2.43%)
Jun 26, 2019 23.22 23.47 22.38 22.59 12,125,140 -0.09(-0.41%)
Jun 25, 2019 23.45 23.69 22.51 22.69 11,139,690 -0.74(-3.16%)
Jun 24, 2019 24.20 24.29 23.15 23.43 12,324,230 -0.71(-2.92%)
Jun 21, 2019 24.91 25.02 23.77 24.13 16,362,000 -0.98(-3.88%)
Jun 20, 2019 25.50 25.80 24.73 25.11 11,311,490 -0.02(-0.08%)
Jun 19, 2019 24.75 25.17 24.39 25.13 8,148,870 +0.61(+2.50%)
Jun 18, 2019 25.26 25.55 24.45 24.52 10,616,240 -0.29(-1.18%)
Jun 17, 2019 24.65 25.39 24.62 24.81 9,852,830 +0.32(+1.29%)
Jun 14, 2019 24.36 24.69 24.08 24.49 11,232,000 -0.19(-0.79%)
Jun 13, 2019 24.29 24.90 24.22 24.69 10,802,850 +0.47(+1.93%)
Jun 12, 2019 23.74 24.58 23.16 24.22 25,268,920 -0.72(-2.87%)
Jun 11, 2019 25.36 25.55 24.59 24.94 15,233,990 -0.05(-0.21%)
Jun 10, 2019 24.94 25.71 24.75 24.99 18,219,160 +0.48(+1.98%)
Jun 07, 2019 23.90 25.00 23.80 24.50 19,437,000 +0.78(+3.28%)
Jun 06, 2019 23.30 23.80 22.44 23.73 19,786,920 +0.50(+2.14%)
Jun 05, 2019 22.46 23.40 22.46 23.23 27,093,900 +0.94(+4.21%)
Jun 04, 2019 20.08 22.34 20.05 22.29 30,836,410 +2.55(+12.91%)
Jun 03, 2019 19.99 20.27 19.60 19.74 17,046,350 -0.14(-0.70%)
May 31, 2019 19.80 20.16 19.60 19.88 9,883,000 -0.31(-1.53%)
May 30, 2019 20.30 20.44 20.02 20.19 11,547,730 +0.04(+0.22%)
May 29, 2019 20.20 20.47 19.90 20.14 15,191,770 -0.06(-0.32%)
May 28, 2019 19.70 20.36 19.62 20.21 16,897,920 +0.62(+3.16%)
May 24, 2019 19.75 19.97 19.38 19.59 12,202,000 +0.06(+0.31%)
May 23, 2019 19.60 19.80 19.23 19.53 14,843,070 -0.36(-1.81%)
May 22, 2019 19.71 20.60 19.70 19.89 12,656,820 -0.01(-0.07%)
May 21, 2019 20.00 20.78 19.81 19.90 17,820,630 +0.09(+0.43%)
May 20, 2019 19.32 20.15 19.05 19.82 13,899,760 +0.02(+0.08%)
May 17, 2019 19.86 20.26 19.60 19.80 14,973,000 -0.40(-1.99%)
May 16, 2019 20.06 20.94 19.74 20.20 32,747,870 +0.22(+1.08%)
May 15, 2019 18.54 20.14 18.48 19.99 35,020,088 +1.30(+6.97%)
May 14, 2019 17.95 18.72 17.79 18.68 22,241,620 +1.01(+5.71%)
May 13, 2019 17.58 18.15 17.36 17.68 20,940,460 -0.68(-3.68%)
May 10, 2019 19.10 19.27 18.18 18.35 37,203,000 -0.64(-3.38%)
May 09, 2019 21.80 21.80 18.05 18.99 89,623,248 -3.22(-14.49%)
May 08, 2019 21.62 22.58 21.55 22.21 16,406,540 +0.45(+2.05%)
May 07, 2019 22.24 22.57 21.42 21.77 16,899,520 -0.79(-3.52%)
May 06, 2019 22.50 22.96 22.06 22.56 17,463,920 -0.64(-2.75%)
May 03, 2019 22.70 23.27 22.26 23.20 13,169,000 +0.68(+3.02%)
May 02, 2019 22.00 22.73 22.00 22.52 11,005,970 +0.39(+1.78%)
May 01, 2019 22.29 22.56 21.90 22.12 10,330,710 -0.16(-0.73%)
Apr 30, 2019 21.96 22.48 21.67 22.29 17,204,220 -0.30(-1.35%)
Apr 29, 2019 21.73 22.64 21.65 22.59 15,625,140 +1.06(+4.95%)
Apr 26, 2019 21.42 21.73 21.16 21.52 8,491,000 +0.05(+0.23%)
Apr 25, 2019 21.00 21.69 20.82 21.48 10,265,290 +0.70(+3.35%)
Apr 24, 2019 21.22 21.38 20.67 20.78 7,251,640 -0.29(-1.40%)
Apr 23, 2019 21.24 21.50 20.56 21.07 9,940,070 -0.03(-0.14%)
Apr 22, 2019 19.82 21.20 19.70 21.10 15,058,460 +1.23(+6.18%)
Apr 18, 2019 19.82 19.99 19.43 19.87 7,254,000 -0.01(-0.03%)
Apr 17, 2019 20.47 20.56 19.70 19.88 7,808,250 -0.45(-2.20%)
Apr 16, 2019 20.37 20.81 20.12 20.33 10,159,460 +0.11(+0.54%)
Apr 15, 2019 19.93 20.27 19.59 20.22 7,158,300 +0.17(+0.83%)
Apr 12, 2019 20.26 20.58 20.00 20.05 8,904,000 +0.01(+0.07%)
Apr 11, 2019 20.12 20.35 19.97 20.04 6,959,350 +0.05(+0.24%)
Apr 10, 2019 19.50 20.44 19.48 19.99 16,544,680 +0.51(+2.60%)
Apr 09, 2019 19.65 19.96 19.45 19.48 7,574,200 -0.27(-1.36%)
Apr 08, 2019 19.55 19.76 19.12 19.75 10,032,370 +0.10(+0.50%)
Apr 05, 2019 20.00 20.00 19.34 19.65 10,070,000 -0.15(-0.75%)
Apr 04, 2019 20.70 20.81 19.29 19.80 17,042,200 -0.92(-4.44%)
Apr 03, 2019 20.85 20.97 20.32 20.72 13,637,890 +0.04(+0.18%)
Apr 02, 2019 20.60 20.75 20.27 20.68 11,414,630 +0.07(+0.34%)
Apr 01, 2019 20.16 20.62 19.70 20.61 21,393,840 +0.82(+4.13%)
Mar 29, 2019 18.91 19.94 18.84 19.80 22,979,000 +1.14(+6.13%)
Mar 28, 2019 18.06 18.99 18.01 18.65 20,782,430 +0.61(+3.40%)
Mar 27, 2019 18.77 18.96 17.83 18.04 23,276,370 -0.66(-3.51%)
Mar 26, 2019 20.15 20.25 18.43 18.69 31,576,730 -1.01(-5.13%)
Mar 25, 2019 20.15 20.45 19.63 19.70 16,799,860 -0.59(-2.89%)
Mar 22, 2019 21.27 21.47 20.12 20.29 14,978,000 -1.07(-4.99%)
Mar 21, 2019 20.45 21.45 20.44 21.36 11,257,350 +0.76(+3.69%)
Mar 20, 2019 20.55 20.82 20.12 20.60 8,405,810 +0.03(+0.14%)
Mar 19, 2019 20.44 20.73 20.18 20.57 7,479,570 +0.19(+0.94%)
Mar 18, 2019 20.80 20.97 20.09 20.38 16,527,590 -0.32(-1.57%)
Mar 15, 2019 20.86 21.19 20.65 20.70 11,667,000 -0.12(-0.59%)
Mar 14, 2019 20.52 20.99 20.27 20.82 9,777,920 +0.30(+1.48%)
Mar 13, 2019 20.85 20.92 20.30 20.52 12,162,330 -0.26(-1.26%)
Mar 12, 2019 20.54 20.86 20.16 20.78 12,663,450 +0.34(+1.67%)
Mar 11, 2019 19.49 20.64 19.43 20.44 23,270,230 +1.00(+5.16%)
Mar 08, 2019 18.51 19.48 18.05 19.43 16,822,000 +0.55(+2.94%)
Mar 07, 2019 18.59 19.19 18.47 18.88 13,886,420 +0.24(+1.31%)
Mar 06, 2019 19.04 19.05 18.42 18.64 13,115,050 -0.49(-2.55%)
Mar 05, 2019 18.80 19.21 18.62 19.12 9,928,930 +0.19(+0.98%)
Mar 04, 2019 19.69 19.77 18.27 18.94 21,646,230 -0.57(-2.94%)
Mar 01, 2019 19.92 20.15 19.35 19.51 15,743,000 -0.24(-1.23%)
Feb 28, 2019 19.40 19.89 19.25 19.75 15,040,340 +0.25(+1.30%)
Feb 27, 2019 19.47 19.96 19.47 19.50 12,363,040 -0.05(-0.26%)
Feb 26, 2019 19.50 19.78 19.16 19.55 18,425,930 -0.21(-1.07%)
Feb 25, 2019 19.36 20.23 19.25 19.76 31,932,810 -0.01(-0.06%)
Feb 22, 2019 17.50 20.02 17.35 19.77 79,714,000 +4.72(+31.39%)
Feb 21, 2019 15.01 15.32 14.84 15.05 22,695,030 +0.04(+0.27%)
Feb 20, 2019 15.68 15.68 14.55 15.01 41,760,880 -1.16(-7.18%)
Feb 19, 2019 15.90 16.57 15.65 16.17 21,420,060 +0.36(+2.26%)
Feb 15, 2019 15.50 15.83 15.31 15.81 12,816,000 +0.47(+3.06%)
Feb 14, 2019 15.00 15.49 15.00 15.34 9,661,890 +0.21(+1.38%)
Feb 13, 2019 15.49 15.66 14.76 15.13 10,626,370 -0.16(-1.07%)
Feb 12, 2019 15.10 15.35 15.02 15.30 8,422,750 +0.41(+2.74%)
Feb 11, 2019 14.80 15.00 14.52 14.89 8,303,410 +0.27(+1.86%)
Feb 08, 2019 13.95 14.69 13.88 14.62 8,590,000 +0.41(+2.91%)
Feb 07, 2019 14.54 14.54 13.86 14.20 13,466,130 -0.55(-3.70%)
Feb 06, 2019 15.50 15.60 14.62 14.75 17,381,210 -0.77(-4.94%)
Feb 05, 2019 15.31 15.75 15.30 15.52 12,200,290 +0.35(+2.30%)
Feb 04, 2019 14.60 15.52 14.57 15.17 15,937,540 +0.64(+4.41%)
Feb 01, 2019 14.25 14.60 14.22 14.53 7,564,000 +0.26(+1.81%)
Jan 31, 2019 14.01 14.58 14.01 14.27 10,215,860 +0.26(+1.88%)
Jan 30, 2019 13.70 14.18 13.54 14.01 8,165,090 +0.55(+4.08%)
Jan 29, 2019 13.57 13.70 13.30 13.46 5,474,850 -0.11(-0.83%)
Jan 28, 2019 13.62 13.66 13.35 13.57 6,095,900 -0.21(-1.52%)
Jan 25, 2019 13.65 13.99 13.63 13.78 7,557,000 +0.27(+2.03%)
Jan 24, 2019 13.44 13.57 13.21 13.50 5,447,860 +0.12(+0.90%)
Jan 23, 2019 13.53 13.78 13.20 13.38 7,155,980 -0.02(-0.13%)
Jan 22, 2019 13.79 13.82 13.26 13.40 9,789,420 -0.50(-3.58%)
Jan 18, 2019 13.45 13.94 13.38 13.90 10,930,000 +0.58(+4.36%)
Jan 17, 2019 12.96 13.48 12.80 13.32 6,575,870 +0.27(+2.05%)
Jan 16, 2019 13.13 13.43 13.04 13.05 6,300,290 +0.01(+0.08%)
Jan 15, 2019 12.89 13.34 12.80 13.04 9,003,980 +0.19(+1.49%)
Jan 14, 2019 12.53 12.99 12.40 12.85 7,785,450 +0.12(+0.93%)
Jan 11, 2019 12.89 13.05 12.63 12.73 7,973,000 -0.24(-1.83%)
Jan 10, 2019 12.70 13.19 12.55 12.97 9,204,720 +0.09(+0.68%)
Jan 09, 2019 12.89 12.99 12.52 12.88 8,543,250 +0.08(+0.59%)
Jan 08, 2019 12.72 12.85 12.16 12.80 9,496,280 +0.35(+2.79%)
Jan 07, 2019 11.99 12.63 11.87 12.46 10,790,120 +0.67(+5.64%)
Jan 04, 2019 11.33 12.06 11.05 11.79 11,460,000 +0.84(+7.63%)
Jan 03, 2019 11.32 11.62 10.94 10.96 7,748,030 -0.66(-5.68%)
Jan 02, 2019 11.19 11.77 11.11 11.62 8,357,530 +0.01(+0.09%)
Dec 31, 2018 11.61 11.70 11.31 11.61 6,842,000 +0.16(+1.41%)
Dec 28, 2018 11.51 11.70 11.14 11.45 8,424,000 +0.05(+0.43%)
Dec 27, 2018 10.90 11.40 10.63 11.40 12,035,120 +0.32(+2.84%)
Dec 26, 2018 10.64 11.10 10.32 11.08 17,033,490 +0.64(+6.15%)
Dec 24, 2018 10.37 10.88 10.23 10.44 10,348,000 -0.22(-2.03%)
Dec 21, 2018 11.73 11.75 10.61 10.65 22,280,000 -1.05(-9.00%)
Dec 20, 2018 12.02 12.32 11.03 11.71 15,192,040 -0.45(-3.67%)
Dec 19, 2018 12.42 12.73 11.86 12.15 11,425,190 -0.23(-1.83%)
Dec 18, 2018 12.63 12.75 12.04 12.38 12,785,140 -0.07(-0.53%)
Dec 17, 2018 13.56 13.66 12.28 12.45 17,136,980 -1.21(-8.83%)
Dec 14, 2018 13.71 14.32 13.62 13.65 10,198,000 -0.25(-1.78%)
Dec 13, 2018 14.41 14.51 13.79 13.90 9,518,920 -0.44(-3.07%)
Dec 12, 2018 14.12 14.80 14.08 14.34 11,783,850 +0.56(+4.06%)
Dec 11, 2018 13.96 13.99 13.42 13.78 8,362,400 +0.31(+2.27%)
Dec 10, 2018 13.36 13.85 12.96 13.47 10,630,950 +0.12(+0.88%)
Dec 07, 2018 14.22 14.60 13.23 13.36 15,011,000 -0.83(-5.85%)
Dec 06, 2018 13.39 14.20 12.81 14.19 21,710,670 +0.18(+1.26%)
Dec 04, 2018 14.62 14.90 13.83 14.01 15,129,000 -0.85(-5.72%)
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.