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

Cenovus Energy Inc (TSX: CVE )

27.52 +0.31 (+1.14%)
Streaming Delayed Price Updated: 4:00 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 29, 2022 24.70 25.02 23.57 23.75 16,579,117 -1.08(-4.35%)
Apr 28, 2022 23.50 25.07 23.29 24.83 11,149,803 +1.56(+6.70%)
Apr 27, 2022 21.94 23.35 21.20 23.27 13,731,974 +2.18(+10.34%)
Apr 26, 2022 21.23 21.69 20.92 21.09 8,993,972 +0.15(+0.72%)
Apr 25, 2022 20.77 21.18 20.24 20.94 13,373,158 -1.02(-4.64%)
Apr 22, 2022 21.80 22.21 21.58 21.96 7,098,534 +0.05(+0.23%)
Apr 21, 2022 22.92 23.03 21.76 21.91 7,367,673 -0.91(-3.99%)
Apr 20, 2022 22.65 22.97 22.36 22.82 5,574,535 +0.17(+0.75%)
Apr 19, 2022 22.69 23.13 22.40 22.65 5,380,319 -0.21(-0.92%)
Apr 18, 2022 22.39 23.10 22.32 22.86 7,627,914 +0.81(+3.67%)
Apr 14, 2022 22.05 0 +0.06(+0.27%)
Apr 13, 2022 21.91 22.29 21.77 21.99 6,204,945 +0.40(+1.85%)
Apr 12, 2022 21.32 21.93 21.26 21.59 7,751,946 +0.76(+3.65%)
Apr 11, 2022 21.75 21.77 20.80 20.83 7,847,068 -1.29(-5.83%)
Apr 08, 2022 21.23 22.20 21.18 22.12 6,116,120 +1.00(+4.73%)
Apr 07, 2022 20.81 21.16 20.48 21.12 5,562,072 +0.50(+2.42%)
Apr 06, 2022 21.53 21.75 20.36 20.62 5,904,704 -0.73(-3.42%)
Apr 05, 2022 21.67 22.05 21.33 21.35 8,061,003 -0.28(-1.29%)
Apr 04, 2022 21.43 21.69 21.19 21.63 5,122,162 +0.44(+2.08%)
Apr 01, 2022 20.77 21.55 20.77 21.19 5,928,619 +0.35(+1.68%)
Mar 31, 2022 20.65 21.12 20.60 20.84 6,797,150 +0.03(+0.14%)
Mar 30, 2022 21.01 21.41 20.75 20.81 6,479,888 -0.08(-0.38%)
Mar 29, 2022 20.01 20.94 19.72 20.89 7,827,733 +0.41(+2.00%)
Mar 28, 2022 20.40 20.58 20.08 20.48 7,683,077 -0.47(-2.24%)
Mar 25, 2022 20.06 20.97 19.95 20.95 6,657,163 +0.80(+3.97%)
Mar 24, 2022 20.46 20.46 20.00 20.15 5,925,087 -0.15(-0.74%)
Mar 23, 2022 20.49 20.58 20.22 20.30 8,487,377 +0.24(+1.20%)
Mar 22, 2022 20.16 20.23 19.94 20.06 8,709,341 -0.14(-0.69%)
Mar 21, 2022 19.70 20.24 19.58 20.20 9,897,961 +0.91(+4.72%)
Mar 18, 2022 19.32 19.50 19.26 19.29 13,780,482 -0.21(-1.08%)
Mar 17, 2022 19.45 19.76 19.25 19.50 8,467,306 +0.57(+3.01%)
Mar 16, 2022 19.27 19.34 18.66 18.93 8,460,099 -0.15(-0.79%)
Mar 15, 2022 18.30 19.18 18.19 19.08 8,456,908 -0.22(-1.14%)
Mar 14, 2022 20.02 20.15 18.92 19.30 12,855,488 -1.22(-5.95%)
Mar 11, 2022 20.23 20.80 20.15 20.52 7,207,037 +0.13(+0.64%)
Mar 10, 2022 20.46 20.71 20.18 20.39 8,343,174 +0.09(+0.44%)
Mar 09, 2022 20.60 20.85 19.94 20.30 11,880,189 -1.07(-5.01%)
Mar 08, 2022 21.50 21.52 20.46 21.37 14,855,666 +0.42(+2.00%)
Mar 07, 2022 20.85 21.47 20.37 20.95 16,212,670 +0.53(+2.60%)
Mar 04, 2022 19.54 20.43 19.46 20.42 10,467,282 +0.93(+4.77%)
Mar 03, 2022 19.94 20.10 19.40 19.49 10,381,252 -0.52(-2.60%)
Mar 02, 2022 20.06 20.17 19.74 20.01 9,169,056 +0.32(+1.63%)
Mar 01, 2022 20.18 20.34 19.59 19.69 8,431,387 -0.24(-1.20%)
Feb 28, 2022 19.53 19.98 19.42 19.93 11,603,455 +0.50(+2.57%)
Feb 25, 2022 19.32 19.43 19.09 19.43 7,174,017 +0.14(+0.73%)
Feb 24, 2022 19.75 19.79 18.83 19.29 7,435,027 -0.03(-0.16%)
Feb 23, 2022 19.60 19.90 19.14 19.32 6,190,197 -0.19(-0.97%)
Feb 22, 2022 20.10 20.23 19.35 19.51 9,110,414 -0.09(-0.46%)
Feb 18, 2022 19.60 0 -0.55(-2.73%)
Feb 17, 2022 19.69 20.32 19.62 20.15 6,956,919 +0.42(+2.13%)
Feb 16, 2022 19.95 20.38 19.57 19.73 9,719,832 -0.07(-0.35%)
Feb 15, 2022 19.44 19.83 19.37 19.80 7,573,207 -0.16(-0.80%)
Feb 14, 2022 20.07 20.56 19.84 19.96 10,246,774 -0.26(-1.29%)
Feb 11, 2022 19.61 20.30 19.56 20.22 10,201,778 +0.72(+3.69%)
Feb 10, 2022 18.95 19.94 18.95 19.50 7,509,454 +0.41(+2.15%)
Feb 09, 2022 18.30 19.17 18.23 19.09 7,951,046 +0.79(+4.32%)
Feb 08, 2022 18.56 18.76 17.89 18.30 16,382,007 -1.26(-6.44%)
Feb 07, 2022 19.58 19.76 19.22 19.56 11,111,591 -0.17(-0.86%)
Feb 04, 2022 19.93 20.45 19.69 19.73 8,692,646 +0.21(+1.08%)
Feb 03, 2022 19.22 19.75 19.52 8,060,589 +0.20(+1.04%)
Feb 02, 2022 19.34 19.46 18.97 19.32 5,563,329 +0.11(+0.57%)
Feb 01, 2022 18.49 19.22 18.35 19.21 10,184,879 +0.72(+3.89%)
Jan 31, 2022 18.44 18.49 5,466,420 +0.08(+0.43%)
Jan 28, 2022 18.74 18.79 18.12 18.41 6,441,934 -0.05(-0.27%)
Jan 27, 2022 18.69 18.94 18.17 18.46 6,482,647 +0.09(+0.49%)
Jan 26, 2022 18.78 18.89 18.14 18.37 9,200,255 -0.01(-0.05%)
Jan 25, 2022 17.44 18.49 17.16 18.38 8,797,513 +0.77(+4.37%)
Jan 24, 2022 16.96 17.62 16.52 17.61 9,826,268 -0.07(-0.40%)
Jan 21, 2022 18.14 18.22 17.45 17.68 10,156,263 -0.75(-4.07%)
Jan 20, 2022 18.35 19.04 18.27 18.43 7,155,295 -0.15(-0.81%)
Jan 19, 2022 18.86 18.91 18.33 18.58 7,735,173 -0.06(-0.32%)
Jan 18, 2022 19.06 19.23 18.25 18.64 10,273,211 -0.35(-1.84%)
Jan 17, 2022 18.66 19.02 18.61 18.99 3,588,926 +0.35(+1.88%)
Jan 14, 2022 17.92 18.76 17.92 18.64 7,076,449 +0.60(+3.33%)
Jan 13, 2022 18.09 18.15 17.70 18.04 5,293,396 -0.04(-0.22%)
Jan 12, 2022 18.00 18.24 17.91 18.08 8,330,049 +0.24(+1.35%)
Jan 11, 2022 17.50 18.00 17.38 17.84 7,914,820 +0.62(+3.60%)
Jan 10, 2022 17.35 17.46 16.96 17.22 4,437,118 -0.12(-0.69%)
Jan 07, 2022 17.30 17.36 17.06 17.34 4,698,738 +0.10(+0.58%)
Jan 06, 2022 17.15 17.53 16.94 17.24 8,801,829 +0.66(+3.98%)
Jan 05, 2022 16.43 17.06 16.43 16.58 9,145,597 +0.30(+1.84%)
Jan 04, 2022 16.01 16.50 16.01 16.28 6,922,220 +0.77(+4.96%)
Dec 31, 2021 15.51 15.51 15.51 0 -0.01(-0.06%)
Dec 30, 2021 15.69 15.71 15.43 15.52 3,501,821 -0.06(-0.39%)
Dec 29, 2021 15.61 15.79 15.44 15.58 6,342,462 +0.23(+1.50%)
Dec 24, 2021 15.35 15.35 15.35 0 -0.01(-0.07%)
Dec 23, 2021 15.52 15.55 15.34 15.36 3,534,607 -0.08(-0.52%)
Dec 22, 2021 15.16 15.54 14.91 15.44 3,989,292 +0.28(+1.85%)
Dec 21, 2021 14.79 15.19 14.70 15.16 4,377,013 +0.69(+4.77%)
Dec 20, 2021 14.00 14.47 13.86 14.47 5,523,006 -0.05(-0.34%)
Dec 17, 2021 14.72 15.07 14.48 14.52 14,131,594 -0.54(-3.59%)
Dec 16, 2021 15.21 15.80 15.05 15.06 6,231,153 -0.06(-0.40%)
Dec 15, 2021 15.03 15.20 14.47 15.12 12,073,053 -0.02(-0.13%)
Dec 14, 2021 15.12 15.32 15.01 15.14 6,957,256 -0.14(-0.92%)
Dec 13, 2021 15.62 15.69 15.23 15.28 9,915,142 -0.42(-2.68%)
Dec 10, 2021 15.85 15.86 15.38 15.70 4,385,614 +0.06(+0.38%)
Dec 09, 2021 15.87 15.92 15.53 15.64 4,975,456 -0.45(-2.80%)
Dec 08, 2021 16.28 16.46 15.78 16.09 5,675,583 -0.14(-0.86%)
Dec 07, 2021 16.04 16.47 16.02 16.23 6,880,214 +0.55(+3.51%)
Dec 06, 2021 15.45 15.92 15.22 15.68 6,843,230 +0.46(+3.02%)
Dec 03, 2021 15.70 15.83 15.05 15.22 7,693,785 -0.27(-1.74%)
Dec 02, 2021 15.00 15.55 14.72 15.49 7,571,642 +0.35(+2.31%)
Dec 01, 2021 15.73 15.94 15.09 15.14 8,068,964 -0.02(-0.13%)
Nov 30, 2021 15.31 15.61 15.01 15.16 11,733,106 -0.70(-4.41%)
Nov 29, 2021 16.23 16.31 15.60 15.86 7,939,427 +0.25(+1.60%)
Nov 26, 2021 15.25 15.85 15.02 15.61 14,518,410 -0.91(-5.51%)
Nov 25, 2021 16.59 16.69 16.47 16.52 1,580,633 +0.00(+0.00%)
Nov 24, 2021 16.00 16.70 15.96 16.52 7,349,356 +0.29(+1.79%)
Nov 23, 2021 15.60 16.37 15.56 16.23 7,915,631 +0.94(+6.15%)
Nov 22, 2021 15.25 15.61 15.05 15.29 8,438,016 -0.05(-0.33%)
Nov 19, 2021 15.65 15.68 15.15 15.34 7,019,896 -0.75(-4.66%)
Nov 18, 2021 15.70 16.11 16.03 16.09 5,533,426 +0.42(+2.68%)
Nov 17, 2021 15.40 15.80 15.33 15.67 5,678,688 +0.11(+0.71%)
Nov 16, 2021 15.77 15.86 15.46 15.56 4,450,463 -0.16(-1.02%)
Nov 15, 2021 15.70 15.95 15.35 15.72 9,472,705 -0.25(-1.57%)
Nov 12, 2021 15.99 16.02 15.83 15.97 4,378,420 -0.10(-0.62%)
Nov 11, 2021 16.04 16.33 15.99 16.07 5,497,797 +0.20(+1.26%)
Nov 10, 2021 16.29 15.87 5,487,596 -0.49(-3.00%)
Nov 09, 2021 16.40 16.58 16.09 16.36 6,265,946 +0.11(+0.68%)
Nov 08, 2021 15.99 16.77 15.76 16.25 11,304,943 +0.66(+4.23%)
Nov 05, 2021 15.45 15.85 15.12 15.59 10,926,393 +0.33(+2.16%)
Nov 04, 2021 15.38 15.63 15.16 15.26 10,878,920 +0.23(+1.53%)
Nov 03, 2021 14.94 15.41 14.81 15.03 9,694,062 +0.18(+1.21%)
Nov 02, 2021 15.04 15.04 14.71 14.85 4,686,694 -0.27(-1.79%)
Nov 01, 2021 15.00 15.21 14.88 15.12 6,194,426 +0.32(+2.16%)
Oct 29, 2021 14.64 14.86 14.45 14.80 6,857,499 +0.20(+1.37%)
Oct 28, 2021 14.26 14.63 14.14 14.60 6,196,150 +0.35(+2.46%)
Oct 27, 2021 14.55 14.51 14.24 14.25 3,971,805 -0.46(-3.13%)
Oct 26, 2021 14.84 14.71 4,058,722 -0.10(-0.68%)
Oct 25, 2021 14.77 14.91 14.68 14.81 6,648,114 +0.31(+2.14%)
Oct 22, 2021 14.45 14.53 14.16 14.50 3,316,564 +0.12(+0.83%)
Oct 21, 2021 14.28 14.51 14.07 14.38 4,714,172 +0.02(+0.14%)
Oct 20, 2021 14.15 14.64 14.13 14.36 4,652,936 +0.03(+0.21%)
Oct 19, 2021 14.23 14.47 14.06 14.33 6,827,956 +0.08(+0.56%)
Oct 18, 2021 14.64 14.64 14.11 14.25 6,293,271 -0.18(-1.25%)
Oct 15, 2021 14.80 14.90 14.41 14.43 5,210,636 -0.12(-0.82%)
Oct 14, 2021 14.25 14.60 14.16 14.55 5,390,705 +0.54(+3.85%)
Oct 13, 2021 14.06 14.09 13.79 14.01 5,960,055 -0.25(-1.75%)
Oct 12, 2021 14.28 14.28 13.90 14.26 7,096,080 +0.20(+1.42%)
Oct 08, 2021 14.06 14.06 14.06 0 +0.37(+2.70%)
Oct 07, 2021 13.37 13.84 13.09 13.69 6,361,910 +0.38(+2.85%)
Oct 06, 2021 13.26 13.49 13.03 13.31 5,975,752 -0.25(-1.84%)
Oct 05, 2021 13.38 13.73 13.18 13.56 10,494,967 +0.44(+3.35%)
Oct 04, 2021 12.97 13.35 12.97 13.12 6,651,131 +0.39(+3.06%)
Oct 01, 2021 12.76 12.99 12.67 12.73 6,256,017 -0.04(-0.31%)
Sep 30, 2021 12.85 12.98 12.60 12.77 7,298,139 -0.08(-0.62%)
Sep 29, 2021 12.57 12.97 12.42 12.85 5,258,260 +0.29(+2.31%)
Sep 28, 2021 12.85 13.03 12.47 12.56 7,684,081 +0.04(+0.32%)
Sep 27, 2021 12.50 12.75 12.37 12.52 9,881,881 +0.40(+3.30%)
Sep 24, 2021 12.08 12.28 11.91 12.12 4,871,724 -0.01(-0.08%)
Sep 23, 2021 11.73 12.26 11.62 12.13 10,524,406 +0.51(+4.39%)
Sep 22, 2021 11.13 11.74 11.08 11.62 7,544,065 +0.80(+7.39%)
Sep 21, 2021 10.90 11.00 10.65 10.82 10,300,663 +0.04(+0.37%)
Sep 20, 2021 10.66 10.81 10.48 10.78 6,604,765 -0.25(-2.27%)
Sep 17, 2021 11.10 11.28 11.00 11.03 10,697,765 -0.21(-1.87%)
Sep 16, 2021 11.49 11.49 11.19 11.24 4,857,764 -0.23(-2.01%)
Sep 15, 2021 11.07 11.50 11.05 11.47 12,658,151 +0.64(+5.91%)
Sep 14, 2021 11.25 11.28 10.79 10.83 7,104,177 -0.32(-2.87%)
Sep 13, 2021 10.80 11.18 10.77 11.15 10,063,606 +0.54(+5.09%)
Sep 10, 2021 10.80 10.81 10.58 10.61 2,741,654 +0.03(+0.28%)
Sep 09, 2021 10.53 10.73 10.43 10.58 4,157,131 -0.06(-0.56%)
Sep 08, 2021 10.99 11.09 10.62 10.64 3,518,387 -0.24(-2.21%)
Sep 07, 2021 10.95 11.06 10.80 10.88 3,900,883 -0.10(-0.91%)
Sep 03, 2021 10.98 10.98 10.98 0 -0.13(-1.17%)
Sep 02, 2021 10.63 11.17 10.59 11.11 5,702,822 +0.62(+5.91%)
Sep 01, 2021 10.51 10.65 10.45 10.49 4,490,473 +0.02(+0.19%)
Aug 31, 2021 10.33 10.53 10.27 10.47 6,192,007 +0.06(+0.58%)
Aug 30, 2021 10.60 10.61 10.37 10.41 2,284,176 -0.12(-1.14%)
Aug 27, 2021 10.50 10.64 10.45 10.53 4,460,232 +0.18(+1.74%)
Aug 26, 2021 10.40 10.49 10.27 10.35 2,935,127 -0.17(-1.62%)
Aug 25, 2021 10.49 10.53 10.36 10.52 4,691,885 +0.07(+0.67%)
Aug 24, 2021 10.17 10.47 10.08 10.45 4,403,767 +0.41(+4.08%)
Aug 23, 2021 9.750 10.06 9.690 10.04 4,654,550 +0.50(+5.24%)
Aug 20, 2021 9.400 9.590 9.350 9.540 2,631,278 +0.04(+0.42%)
Aug 19, 2021 9.500 9.560 9.230 9.500 5,159,972 -0.18(-1.86%)
Aug 18, 2021 9.920 9.980 9.670 9.680 3,463,777 -0.15(-1.53%)
Aug 17, 2021 9.860 10.07 9.710 9.830 4,505,380 -0.10(-1.01%)
Aug 16, 2021 10.05 10.08 9.840 9.930 3,514,298 -0.36(-3.50%)
Aug 13, 2021 10.56 10.57 10.27 10.29 4,019,550 -0.26(-2.46%)
Aug 12, 2021 10.48 10.58 10.27 10.55 3,156,133 +0.08(+0.76%)
Aug 11, 2021 10.23 10.50 10.20 10.47 6,158,470 +0.17(+1.65%)
Aug 10, 2021 10.01 10.32 10.01 10.30 3,561,172 +0.34(+3.41%)
Aug 09, 2021 9.980 10.02 9.750 9.960 4,369,713 -0.22(-2.16%)
Aug 06, 2021 10.23 10.27 10.10 10.18 2,707,425 +0.10(+0.99%)
Aug 05, 2021 9.950 10.19 9.900 10.08 3,910,852 +0.28(+2.86%)
Aug 04, 2021 10.35 10.40 9.790 9.800 7,173,233 -0.73(-6.93%)
Aug 03, 2021 10.13 10.69 10.12 10.53 4,156,229 +0.12(+1.15%)
Jul 30, 2021 10.41 10.41 10.41 0 +0.04(+0.39%)
Jul 29, 2021 10.35 10.75 10.27 10.37 5,171,716 +0.20(+1.97%)
Jul 28, 2021 10.10 10.22 9.940 10.17 4,390,638 +0.08(+0.79%)
Jul 27, 2021 10.28 10.28 9.920 10.09 3,798,961 -0.22(-2.13%)
Jul 26, 2021 10.10 10.42 10.10 10.31 2,621,756 +0.19(+1.88%)
Jul 23, 2021 10.15 10.18 10.00 10.12 2,356,822 -0.01(-0.10%)
Jul 22, 2021 10.20 10.21 9.940 10.13 3,342,344 -0.04(-0.39%)
Jul 21, 2021 10.17 10.31 10.01 10.17 5,836,643 +0.29(+2.94%)
Jul 20, 2021 9.850 10.09 9.620 9.880 5,738,776 +0.02(+0.20%)
Jul 19, 2021 9.950 9.970 9.620 9.860 9,420,351 -0.36(-3.52%)
Jul 16, 2021 10.82 10.83 10.18 10.22 4,423,838 -0.46(-4.31%)
Jul 15, 2021 10.66 10.92 10.56 10.68 3,859,925 -0.12(-1.11%)
Jul 14, 2021 11.33 11.53 10.76 10.80 5,721,607 -0.54(-4.76%)
Jul 13, 2021 11.12 11.37 10.96 11.34 3,838,189 +0.22(+1.98%)
Jul 12, 2021 11.25 11.27 11.03 11.12 3,096,581 -0.25(-2.20%)
Jul 09, 2021 11.40 11.56 11.21 11.37 3,204,255 +0.12(+1.07%)
Jul 08, 2021 11.13 11.44 11.01 11.25 5,069,321 -0.14(-1.23%)
Jul 07, 2021 11.64 11.79 11.32 11.39 4,719,872 -0.30(-2.57%)
Jul 06, 2021 12.05 12.05 11.52 11.69 7,058,960 -0.66(-5.34%)
Jul 05, 2021 11.96 12.40 11.89 12.35 2,454,698 +0.37(+3.09%)
Jul 02, 2021 12.09 12.17 11.82 11.98 3,929,289 +0.12(+1.01%)
Jun 30, 2021 11.86 11.86 11.86 0 +0.18(+1.54%)
Jun 29, 2021 11.79 11.83 11.62 11.68 3,862,145 +0.11(+0.95%)
Jun 28, 2021 11.95 11.96 11.52 11.57 4,057,905 -0.40(-3.34%)
Jun 25, 2021 12.14 12.15 11.95 11.97 2,583,622 -0.11(-0.91%)
Jun 24, 2021 12.04 12.14 11.90 12.08 3,205,975 +0.04(+0.33%)
Jun 23, 2021 12.30 12.36 12.03 12.04 4,705,549 -0.12(-0.99%)
Jun 22, 2021 12.35 12.35 12.03 12.16 6,474,646 -0.23(-1.86%)
Jun 21, 2021 12.11 12.44 11.94 12.39 5,308,606 +0.35(+2.91%)
Jun 18, 2021 11.76 12.35 11.61 12.04 13,581,828 +0.07(+0.58%)
Jun 17, 2021 12.36 12.41 11.77 11.97 6,855,777 -0.42(-3.39%)
Jun 16, 2021 12.70 12.70 12.28 12.39 5,884,340 -0.29(-2.29%)
Jun 15, 2021 12.33 12.86 12.31 12.68 10,282,307 +0.51(+4.19%)
Jun 14, 2021 12.19 12.39 12.12 12.17 8,954,611 +0.02(+0.16%)
Jun 11, 2021 12.23 12.31 12.06 12.15 4,054,460 -0.02(-0.16%)
Jun 10, 2021 12.17 12.24 11.83 12.17 7,326,654 +0.16(+1.33%)
Jun 09, 2021 11.99 12.18 11.79 12.01 6,509,716 +0.09(+0.76%)
Jun 08, 2021 11.48 11.99 11.45 11.92 10,044,893 +0.48(+4.20%)
Jun 07, 2021 11.45 11.56 11.19 11.44 4,770,092 +0.06(+0.53%)
Jun 04, 2021 11.25 11.46 11.14 11.38 6,658,848 +0.26(+2.34%)
Jun 03, 2021 11.08 11.15 10.95 11.12 4,747,893 +0.06(+0.54%)
Jun 02, 2021 10.84 11.20 10.71 11.06 7,111,554 +0.34(+3.17%)
Jun 01, 2021 10.30 10.80 10.30 10.72 16,673,759 +0.63(+6.24%)
May 31, 2021 9.980 10.25 9.950 10.09 4,884,292 +0.28(+2.85%)
May 28, 2021 9.740 9.850 9.580 9.810 4,925,352 +0.18(+1.87%)
May 27, 2021 9.590 9.750 9.550 9.630 6,324,479 +0.10(+1.05%)
May 26, 2021 9.370 9.600 9.340 9.530 3,906,897 +0.19(+2.03%)
May 25, 2021 9.570 9.650 9.330 9.340 3,823,327 -0.09(-0.95%)
May 21, 2021 9.430 9.430 9.430 0 +0.00(+0.00%)
May 20, 2021 9.530 9.550 9.290 9.430 4,030,886 -0.16(-1.67%)
May 19, 2021 9.700 9.710 9.450 9.590 13,130,270 -0.32(-3.23%)
May 18, 2021 9.980 10.20 9.760 9.910 4,411,530 -0.09(-0.90%)
May 17, 2021 9.720 10.00 9.640 10.00 8,701,254 +0.27(+2.77%)
May 14, 2021 9.470 9.760 9.470 9.730 10,914,407 +0.35(+3.73%)
May 13, 2021 9.490 9.640 9.210 9.380 5,727,976 -0.22(-2.29%)
May 12, 2021 9.410 9.840 9.380 9.600 7,702,576 +0.26(+2.78%)
May 11, 2021 9.090 9.400 8.890 9.340 5,665,484 +0.08(+0.86%)
May 10, 2021 9.700 9.770 9.240 9.260 8,343,904 -0.31(-3.24%)
May 07, 2021 9.720 9.750 9.540 9.570 6,015,856 -0.15(-1.54%)
May 06, 2021 9.610 9.720 9.370 9.720 5,011,828 +0.13(+1.36%)
May 05, 2021 9.400 9.690 9.340 9.590 7,968,395 +0.16(+1.70%)
May 04, 2021 9.900 9.930 9.340 9.430 8,862,957 -0.48(-4.84%)
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.