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

Yamana Gold (NY: AUY )

5.850 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 31, 2023 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 2.435 2.464 2.353 2.361 22,346,584 -0.12(-4.65%)
Apr 27, 2018 2.427 2.501 2.419 2.477 12,901,983 +0.05(+2.03%)
Apr 26, 2018 2.403 2.435 2.345 2.427 13,912,295 +0.05(+2.08%)
Apr 25, 2018 2.361 2.435 2.345 2.378 12,264,721 -0.04(-1.70%)
Apr 24, 2018 2.361 2.419 2.353 2.419 6,526,540 +0.06(+2.44%)
Apr 23, 2018 2.386 2.394 2.337 2.361 10,023,445 -0.07(-3.04%)
Apr 20, 2018 2.419 2.444 2.378 2.435 7,388,772 -0.01(-0.34%)
Apr 19, 2018 2.468 2.485 2.419 2.444 9,871,758 -0.01(-0.34%)
Apr 18, 2018 2.460 2.534 2.435 2.452 14,719,864 +0.03(+1.36%)
Apr 17, 2018 2.394 2.435 2.378 2.419 7,122,045 +0.02(+0.68%)
Apr 16, 2018 2.427 2.448 2.379 2.403 10,049,086 +0.01(+0.34%)
Apr 13, 2018 2.411 2.468 2.370 2.394 16,015,969 +0.02(+1.04%)
Apr 12, 2018 2.419 2.427 2.353 2.370 10,605,324 -0.08(-3.36%)
Apr 11, 2018 2.345 2.460 2.345 2.452 25,666,450 +0.15(+6.43%)
Apr 10, 2018 2.345 2.345 2.296 2.304 10,106,020 -0.01(-0.36%)
Apr 09, 2018 2.271 2.353 2.250 2.312 16,813,174 +0.04(+1.81%)
Apr 06, 2018 2.222 2.287 2.205 2.271 15,338,223 +0.07(+2.98%)
Apr 05, 2018 2.164 2.217 2.139 2.205 13,803,782 +0.02(+1.13%)
Apr 04, 2018 2.328 2.337 2.164 2.180 13,525,259 -0.10(-4.33%)
Apr 03, 2018 2.337 2.337 2.271 2.279 9,549,992 -0.06(-2.46%)
Apr 02, 2018 2.312 2.353 2.279 2.337 12,812,728 +0.07(+2.90%)
Mar 29, 2018 2.271 2.271 2.271 0 +0.04(+1.85%)
Mar 28, 2018 2.279 2.279 2.205 2.230 11,303,396 -0.05(-2.12%)
Mar 27, 2018 2.270 2.319 2.221 2.278 14,342,634 -0.05(-2.11%)
Mar 26, 2018 2.352 2.360 2.303 2.327 11,924,084 +0.00(+0.00%)
Mar 23, 2018 2.286 2.356 2.270 2.327 20,165,778 +0.10(+4.41%)
Mar 22, 2018 2.278 2.278 2.204 2.229 12,276,098 -0.04(-1.81%)
Mar 21, 2018 2.171 2.303 2.163 2.270 20,889,026 +0.12(+5.73%)
Mar 20, 2018 2.130 2.163 2.114 2.147 10,174,856 -0.01(-0.38%)
Mar 19, 2018 2.147 2.188 2.122 2.155 13,647,806 +0.02(+1.15%)
Mar 16, 2018 2.130 2.163 2.114 2.130 19,801,242 -0.01(-0.38%)
Mar 15, 2018 2.163 2.171 2.114 2.139 10,717,719 -0.03(-1.51%)
Mar 14, 2018 2.147 2.204 2.139 2.171 15,452,185 +0.02(+1.15%)
Mar 13, 2018 2.171 2.179 2.130 2.147 16,967,552 +0.01(+0.38%)
Mar 12, 2018 2.147 2.188 2.114 2.139 17,554,342 -0.01(-0.38%)
Mar 09, 2018 2.270 2.270 2.122 2.147 37,554,252 -0.12(-5.42%)
Mar 08, 2018 2.319 2.327 2.262 2.270 11,609,416 -0.04(-1.77%)
Mar 07, 2018 2.303 2.311 12,330,787 -0.07(-3.09%)
Mar 06, 2018 2.434 2.458 2.384 2.384 10,411,980 +0.01(+0.35%)
Mar 05, 2018 2.417 2.450 2.360 2.376 12,376,173 -0.04(-1.69%)
Mar 02, 2018 2.475 2.491 2.364 2.417 17,917,036 -0.02(-1.01%)
Mar 01, 2018 2.368 2.458 2.311 2.442 17,129,508 +0.06(+2.41%)
Feb 28, 2018 2.352 2.409 2.335 2.384 9,279,540 +0.02(+0.69%)
Feb 27, 2018 2.360 2.381 2.286 2.368 15,000,386 -0.02(-0.69%)
Feb 26, 2018 2.458 2.466 2.344 2.384 13,857,499 -0.03(-1.36%)
Feb 23, 2018 2.409 2.450 2.384 2.417 9,363,506 +0.02(+0.68%)
Feb 22, 2018 2.384 2.401 11,012,298 -0.07(-2.66%)
Feb 21, 2018 2.458 2.557 2.425 2.466 17,456,702 +0.04(+1.69%)
Feb 20, 2018 2.507 2.548 2.425 2.425 14,240,406 -0.13(-5.13%)
Feb 16, 2018 2.557 2.557 2.557 0 -0.27(-9.57%)
Feb 15, 2018 2.851 2.864 2.712 2.827 20,719,758 -0.01(-0.29%)
Feb 14, 2018 2.704 2.892 2.696 2.835 25,732,166 +0.14(+5.17%)
Feb 13, 2018 2.704 2.737 2.638 2.696 11,677,560 +0.02(+0.61%)
Feb 12, 2018 2.548 2.704 2.532 2.679 16,605,366 +0.16(+6.17%)
Feb 09, 2018 2.548 2.597 2.425 2.524 18,053,758 -0.04(-1.60%)
Feb 08, 2018 2.565 2.638 2.532 2.565 13,603,755 +0.01(+0.32%)
Feb 07, 2018 2.597 2.663 2.528 2.557 14,984,926 -0.05(-1.89%)
Feb 06, 2018 2.679 2.720 2.565 2.606 19,982,202 -0.11(-3.93%)
Feb 05, 2018 2.671 2.720 2.630 2.712 14,746,865 +0.02(+0.91%)
Feb 02, 2018 2.770 2.794 2.679 2.688 19,319,254 -0.16(-5.48%)
Feb 01, 2018 2.770 2.839 2.763 2.843 10,360,039 +0.02(+0.87%)
Jan 31, 2018 2.843 2.860 2.704 2.819 18,120,292 +0.03(+1.18%)
Jan 30, 2018 2.868 2.913 2.761 2.786 17,991,010 -0.05(-1.73%)
Jan 29, 2018 2.950 2.958 2.815 2.835 22,421,336 -0.16(-5.46%)
Jan 26, 2018 2.958 3.065 2.942 2.999 16,412,061 +0.08(+2.81%)
Jan 25, 2018 3.048 3.081 2.884 2.917 32,045,994 -0.10(-3.26%)
Jan 24, 2018 2.991 3.114 2.991 3.015 37,022,080 +0.08(+2.79%)
Jan 23, 2018 2.794 2.950 2.770 2.933 28,726,236 +0.14(+4.99%)
Jan 22, 2018 2.761 2.811 2.737 2.794 11,044,868 +0.06(+2.10%)
Jan 19, 2018 2.745 2.770 2.737 2.737 7,909,478 +0.01(+0.30%)
Jan 18, 2018 2.778 2.819 2.720 2.729 11,066,172 -0.07(-2.63%)
Jan 17, 2018 2.843 2.909 2.778 2.802 17,413,530 -0.06(-2.01%)
Jan 16, 2018 2.860 2.868 2.782 2.860 14,671,773 +0.04(+1.45%)
Jan 12, 2018 2.819 2.819 2.819 0 +0.08(+2.99%)
Jan 11, 2018 2.614 2.753 2.614 2.737 24,562,742 +0.13(+5.03%)
Jan 10, 2018 2.606 19,075,624 +0.04(+1.60%)
Jan 09, 2018 2.548 2.581 2.524 2.565 10,870,922 -0.03(-1.26%)
Jan 08, 2018 2.647 2.663 2.573 2.597 11,569,207 -0.07(-2.46%)
Jan 05, 2018 2.655 2.675 2.622 2.663 7,208,864 -0.01(-0.31%)
Jan 04, 2018 2.630 2.671 2.597 2.671 29,249,792 +0.04(+1.56%)
Jan 03, 2018 2.696 2.704 2.557 2.630 20,068,732 -0.07(-2.43%)
Jan 02, 2018 2.597 2.712 2.581 2.696 29,271,494 +0.14(+5.45%)
Dec 29, 2017 2.557 2.557 2.557 0 +0.01(+0.32%)
Dec 28, 2017 2.565 2.581 2.524 2.548 9,718,088 +0.02(+0.69%)
Dec 27, 2017 2.523 2.547 2.490 2.531 11,133,112 -0.03(-1.27%)
Dec 26, 2017 2.457 2.576 2.457 2.564 11,367,032 +0.12(+5.02%)
Dec 22, 2017 2.319 2.470 2.315 2.441 15,724,561 +0.11(+4.55%)
Dec 21, 2017 2.294 2.368 2.286 2.335 8,843,369 +0.02(+1.06%)
Dec 20, 2017 2.278 2.327 2.253 2.310 11,030,308 +0.06(+2.54%)
Dec 19, 2017 2.196 2.261 2.180 2.253 14,241,105 +0.06(+2.60%)
Dec 18, 2017 2.163 2.196 2.155 2.196 15,470,907 +0.05(+2.28%)
Dec 15, 2017 2.163 2.188 2.123 2.147 19,310,796 +0.00(+0.00%)
Dec 14, 2017 2.139 2.163 2.090 2.147 9,645,095 +0.02(+0.77%)
Dec 13, 2017 2.008 2.155 2.008 2.131 18,489,154 +0.12(+6.10%)
Dec 12, 2017 2.017 2.029 2.000 2.008 7,789,709 -0.02(-1.20%)
Dec 11, 2017 2.017 2.066 2.000 2.033 8,522,654 +0.02(+1.22%)
Dec 08, 2017 1.976 2.033 1.968 2.008 5,700,595 +0.05(+2.50%)
Dec 07, 2017 1.976 2.000 1.959 1.959 11,595,995 -0.05(-2.44%)
Dec 06, 2017 2.025 2.041 2.004 2.008 8,158,543 -0.03(-1.60%)
Dec 05, 2017 2.082 2.086 2.033 2.041 9,983,941 -0.06(-2.72%)
Dec 04, 2017 2.098 2.106 2.083 2.098 12,527,065 -0.01(-0.39%)
Dec 01, 2017 2.082 2.163 2.082 2.106 13,035,358 +0.03(+1.57%)
Nov 30, 2017 2.163 2.188 2.074 2.074 25,468,070 -0.10(-4.51%)
Nov 29, 2017 2.204 2.233 2.163 2.172 8,793,863 -0.07(-2.92%)
Nov 28, 2017 2.204 2.261 2.172 2.237 9,956,429 +0.02(+1.11%)
Nov 27, 2017 2.212 2.221 2.180 2.212 7,385,158 +0.03(+1.50%)
Nov 24, 2017 2.180 2.208 2.172 2.180 4,908,609 -0.03(-1.48%)
Nov 22, 2017 2.180 2.237 2.163 2.212 7,569,979 +0.06(+2.65%)
Nov 21, 2017 2.172 2.188 2.139 2.155 6,633,728 -0.01(-0.38%)
Nov 20, 2017 2.221 2.221 2.151 2.163 7,931,048 -0.07(-3.28%)
Nov 17, 2017 2.196 2.245 2.180 2.237 14,248,649 +0.05(+2.24%)
Nov 16, 2017 2.172 2.204 2.163 2.188 5,581,632 +0.00(+0.00%)
Nov 15, 2017 2.147 2.188 2.123 2.188 11,475,953 +0.07(+3.08%)
Nov 14, 2017 2.180 2.180 2.098 2.123 11,321,112 -0.07(-2.98%)
Nov 13, 2017 2.212 2.221 2.180 2.188 7,832,386 +0.00(+0.00%)
Nov 10, 2017 2.196 2.229 2.180 2.188 10,036,927 -0.02(-1.11%)
Nov 09, 2017 2.188 2.229 2.181 2.212 7,823,104 +0.02(+1.12%)
Nov 08, 2017 2.196 2.225 2.172 2.188 6,512,315 +0.01(+0.37%)
Nov 07, 2017 2.163 2.196 2.143 2.180 6,095,829 +0.01(+0.38%)
Nov 06, 2017 2.106 2.204 2.090 2.172 13,057,827 +0.07(+3.10%)
Nov 03, 2017 2.115 2.139 2.074 2.106 7,696,334 -0.02(-0.77%)
Nov 02, 2017 2.115 2.163 2.098 2.123 7,721,903 +0.02(+1.17%)
Nov 01, 2017 2.147 2.163 2.098 2.098 9,870,268 -0.03(-1.53%)
Oct 31, 2017 2.131 2.146 2.098 2.131 7,377,461 -0.03(-1.51%)
Oct 30, 2017 2.074 2.172 2.066 2.163 11,215,613 +0.08(+3.92%)
Oct 27, 2017 2.049 2.090 1.992 2.082 11,802,165 +0.07(+3.24%)
Oct 26, 2017 2.049 2.066 2.000 2.017 10,839,901 -0.04(-1.98%)
Oct 25, 2017 2.090 2.098 2.041 2.057 11,179,580 -0.03(-1.56%)
Oct 24, 2017 2.147 2.163 2.090 2.090 9,574,528 -0.07(-3.03%)
Oct 23, 2017 2.188 2.196 2.147 2.155 12,534,493 -0.07(-2.94%)
Oct 20, 2017 2.204 2.237 2.200 2.221 6,886,777 -0.02(-0.73%)
Oct 19, 2017 2.204 2.237 2.188 2.237 9,531,133 +0.04(+1.86%)
Oct 18, 2017 2.180 2.229 2.172 2.196 12,509,948 -0.02(-0.74%)
Oct 17, 2017 2.131 2.212 2.123 2.212 10,511,492 +0.07(+3.04%)
Oct 16, 2017 2.163 2.212 2.147 2.147 12,745,345 -0.02(-0.75%)
Oct 13, 2017 2.172 2.188 2.147 2.163 4,294,242 +0.00(+0.00%)
Oct 12, 2017 2.163 2.163 2.131 2.163 4,631,497 +0.01(+0.38%)
Oct 11, 2017 2.155 2.163 2.082 2.155 8,251,638 +0.00(+0.00%)
Oct 10, 2017 2.204 2.212 2.139 2.155 5,853,817 -0.02(-1.12%)
Oct 09, 2017 2.180 2.196 2.163 2.180 4,977,284 +0.02(+0.75%)
Oct 06, 2017 2.123 2.180 2.090 2.163 7,614,779 +0.03(+1.53%)
Oct 05, 2017 2.172 2.180 2.115 2.131 9,288,191 -0.05(-2.25%)
Oct 04, 2017 2.188 2.188 2.155 2.180 7,585,379 +0.02(+0.75%)
Oct 03, 2017 2.155 2.188 2.147 2.163 4,906,640 +0.02(+0.76%)
Oct 02, 2017 2.139 2.180 2.131 2.147 6,166,899 -0.02(-0.75%)
Sep 29, 2017 2.229 2.229 2.155 2.163 7,589,404 -0.07(-2.93%)
Sep 28, 2017 2.188 2.229 2.163 2.229 9,072,874 +0.05(+2.29%)
Sep 27, 2017 2.211 2.227 2.179 2.179 9,033,696 -0.07(-2.90%)
Sep 26, 2017 2.276 2.293 2.232 2.244 5,562,161 -0.05(-2.13%)
Sep 25, 2017 2.211 2.301 2.195 2.293 8,020,269 +0.07(+3.30%)
Sep 22, 2017 2.211 2.252 2.188 2.219 6,921,576 +0.02(+1.11%)
Sep 21, 2017 2.154 2.211 2.138 2.195 13,003,788 +0.01(+0.37%)
Sep 20, 2017 2.268 2.305 2.146 2.187 21,421,022 -0.07(-2.89%)
Sep 19, 2017 2.236 2.276 2.228 2.252 5,185,090 +0.02(+1.09%)
Sep 18, 2017 2.293 2.309 2.219 2.228 11,085,344 -0.10(-4.20%)
Sep 15, 2017 2.325 2.333 2.285 2.325 12,389,752 +0.01(+0.35%)
Sep 14, 2017 2.285 2.325 2.252 2.317 7,441,623 +0.03(+1.42%)
Sep 13, 2017 2.358 2.374 2.276 2.285 9,505,249 -0.08(-3.44%)
Sep 12, 2017 2.317 2.374 2.301 2.366 8,419,512 +0.02(+1.04%)
Sep 11, 2017 2.431 2.439 2.325 2.341 16,044,159 -0.16(-6.49%)
Sep 08, 2017 2.561 2.561 2.447 2.504 15,408,302 -0.05(-1.91%)
Sep 07, 2017 2.528 2.577 2.496 2.553 12,900,783 +0.07(+2.61%)
Sep 06, 2017 2.545 2.569 2.467 2.488 18,312,832 -0.08(-3.16%)
Sep 05, 2017 2.439 2.569 2.439 2.569 24,969,578 +0.16(+6.76%)
Sep 01, 2017 2.431 2.447 2.366 2.406 9,787,429 +0.00(+0.00%)
Aug 31, 2017 2.285 2.415 2.276 2.406 12,274,668 +0.11(+4.96%)
Aug 30, 2017 2.333 2.333 2.276 2.293 8,284,755 -0.06(-2.42%)
Aug 29, 2017 2.431 2.447 2.301 2.350 16,325,728 -0.01(-0.34%)
Aug 28, 2017 2.268 2.366 2.252 2.358 17,075,872 +0.12(+5.45%)
Aug 25, 2017 2.244 2.260 2.187 2.236 9,917,207 +0.00(+0.00%)
Aug 24, 2017 2.219 2.252 2.203 2.236 6,761,727 +0.00(+0.00%)
Aug 23, 2017 2.203 2.236 2.171 2.236 6,703,582 +0.04(+1.85%)
Aug 22, 2017 2.219 2.244 2.187 2.195 9,764,542 -0.05(-2.17%)
Aug 21, 2017 2.195 2.244 2.195 2.244 11,806,481 +0.06(+2.60%)
Aug 18, 2017 2.276 2.293 2.179 2.187 13,678,223 -0.04(-1.82%)
Aug 17, 2017 2.244 2.260 2.211 2.228 14,217,742 +0.01(+0.37%)
Aug 16, 2017 2.073 2.228 2.073 2.219 12,454,478 +0.12(+5.81%)
Aug 15, 2017 2.065 2.114 2.041 2.098 7,742,902 -0.01(-0.39%)
Aug 14, 2017 2.163 2.163 2.106 2.106 6,678,785 -0.08(-3.72%)
Aug 11, 2017 2.171 2.203 2.138 2.187 13,278,029 +0.02(+1.13%)
Aug 10, 2017 2.114 2.171 2.098 2.163 15,148,490 +0.08(+3.91%)
Aug 09, 2017 2.081 2.098 2.049 2.081 8,922,447 +0.07(+3.23%)
Aug 08, 2017 2.024 2.065 1.996 2.016 8,280,096 +0.02(+0.81%)
Aug 07, 2017 1.984 2.065 1.976 2.000 7,507,145 +0.01(+0.41%)
Aug 04, 2017 2.057 2.065 1.984 1.992 11,777,199 -0.10(-4.67%)
Aug 03, 2017 2.089 2.138 2.065 2.089 10,506,582 -0.02(-0.77%)
Aug 02, 2017 2.073 2.138 2.065 2.106 9,624,708 -0.01(-0.38%)
Aug 01, 2017 2.114 2.146 2.089 2.114 10,135,586 +0.00(+0.00%)
Jul 31, 2017 2.114 2.146 2.098 2.114 8,813,571 +0.01(+0.39%)
Jul 28, 2017 2.049 2.114 2.000 2.106 16,080,408 +0.04(+1.97%)
Jul 27, 2017 2.146 2.154 2.032 2.065 16,649,625 -0.07(-3.05%)
Jul 26, 2017 2.016 2.146 1.967 2.130 20,586,628 +0.11(+5.65%)
Jul 25, 2017 2.024 2.057 2.008 2.016 14,163,525 -0.01(-0.40%)
Jul 24, 2017 2.146 2.146 2.016 2.024 11,411,249 -0.11(-4.96%)
Jul 21, 2017 2.081 2.138 2.069 2.130 18,397,656 +0.07(+3.15%)
Jul 20, 2017 2.024 2.081 2.016 2.065 19,078,906 +0.02(+1.20%)
Jul 19, 2017 2.057 2.065 2.000 2.041 9,041,253 +0.00(+0.00%)
Jul 18, 2017 2.008 2.057 1.996 2.041 12,182,401 +0.05(+2.45%)
Jul 17, 2017 1.984 2.008 1.959 1.992 9,755,660 +0.06(+2.94%)
Jul 14, 2017 1.959 1.992 1.927 1.935 13,406,716 +0.02(+1.28%)
Jul 13, 2017 1.951 1.951 1.894 1.911 6,594,125 -0.02(-1.26%)
Jul 12, 2017 1.935 1.967 1.919 1.935 10,400,755 +0.02(+0.85%)
Jul 11, 2017 1.886 1.927 1.854 1.919 8,086,627 +0.02(+1.29%)
Jul 10, 2017 1.805 1.902 1.797 1.894 12,419,842 +0.08(+4.48%)
Jul 07, 2017 1.862 1.862 1.797 1.813 14,667,916 -0.07(-3.46%)
Jul 06, 2017 1.886 1.911 1.854 1.878 10,896,093 -0.01(-0.43%)
Jul 05, 2017 1.919 1.943 1.845 1.886 30,098,062 -0.05(-2.52%)
Jul 03, 2017 1.935 1.976 1.911 1.935 8,377,133 -0.04(-2.06%)
Jun 30, 2017 2.016 2.024 1.959 1.976 15,075,682 -0.02(-1.22%)
Jun 29, 2017 2.073 2.081 1.992 2.000 17,088,712 -0.09(-4.28%)
Jun 28, 2017 2.114 2.130 2.081 2.089 10,297,339 +0.01(+0.45%)
Jun 27, 2017 2.145 2.161 2.072 2.080 14,892,632 -0.03(-1.53%)
Jun 26, 2017 2.072 2.145 2.064 2.112 11,052,154 -0.04(-1.88%)
Jun 23, 2017 2.064 2.161 2.056 2.153 19,413,098 +0.11(+5.56%)
Jun 22, 2017 1.991 2.040 1.983 2.040 14,685,338 +0.07(+3.70%)
Jun 21, 2017 1.910 1.967 1.902 1.967 15,034,029 +0.06(+2.97%)
Jun 20, 2017 1.926 1.931 1.886 1.910 16,044,145 -0.01(-0.42%)
Jun 19, 2017 1.934 2.007 1.886 1.918 19,608,818 -0.06(-3.26%)
Jun 16, 2017 1.991 2.015 1.934 1.983 94,783,904 -0.02(-1.21%)
Jun 15, 2017 2.015 2.023 1.975 2.007 18,940,690 -0.02(-1.20%)
Jun 14, 2017 2.096 2.112 2.007 2.031 33,796,784 -0.02(-1.18%)
Jun 13, 2017 2.080 2.096 2.015 2.056 18,197,204 +0.05(+2.42%)
Jun 12, 2017 2.121 2.129 1.967 2.007 35,222,324 -0.12(-5.70%)
Jun 09, 2017 2.104 2.165 2.104 2.129 12,996,398 -0.03(-1.50%)
Jun 08, 2017 2.185 2.201 2.137 2.161 11,504,742 -0.06(-2.55%)
Jun 07, 2017 2.210 2.250 2.177 2.218 13,143,738 -0.02(-0.72%)
Jun 06, 2017 2.153 2.234 2.129 2.234 20,339,896 +0.15(+7.39%)
Jun 05, 2017 2.080 2.096 2.048 2.080 8,433,426 +0.00(+0.00%)
Jun 02, 2017 2.080 2.096 2.040 2.080 11,642,371 +0.02(+1.18%)
Jun 01, 2017 2.096 2.121 2.056 2.056 10,679,397 -0.06(-2.68%)
May 31, 2017 2.153 2.169 2.056 2.112 20,224,436 -0.06(-2.61%)
May 30, 2017 2.210 2.226 2.161 2.169 10,012,826 -0.06(-2.90%)
May 26, 2017 2.282 2.290 2.234 2.234 10,028,808 -0.02(-0.72%)
May 25, 2017 2.234 2.299 2.226 2.250 12,250,979 -0.02(-0.71%)
May 24, 2017 2.201 2.274 2.145 2.266 23,424,106 +0.06(+2.56%)
May 23, 2017 2.307 2.307 2.193 2.210 12,846,333 -0.09(-3.87%)
May 22, 2017 2.299 2.323 2.274 2.299 8,961,421 +0.02(+1.07%)
May 19, 2017 2.226 2.274 2.210 2.274 13,354,664 +0.06(+2.55%)
May 18, 2017 2.242 2.266 2.169 2.218 14,411,814 -0.06(-2.84%)
May 17, 2017 2.299 2.323 2.242 2.282 18,644,058 +0.04(+1.81%)
May 16, 2017 2.210 2.250 2.210 2.242 9,494,752 +0.03(+1.47%)
May 15, 2017 2.250 2.258 2.169 2.210 13,785,847 +0.01(+0.37%)
May 12, 2017 2.218 2.258 2.181 2.201 28,280,472 +0.01(+0.37%)
May 11, 2017 2.096 2.193 2.096 2.193 17,843,376 +0.11(+5.04%)
May 10, 2017 2.040 2.088 2.023 2.088 12,435,712 +0.06(+3.20%)
May 09, 2017 1.991 2.031 1.991 2.023 16,538,751 +0.00(+0.00%)
May 08, 2017 2.056 2.056 1.975 2.023 12,016,691 +0.02(+0.81%)
May 05, 2017 2.007 2.040 1.977 2.007 11,382,983 +0.03(+1.64%)
May 04, 2017 2.088 2.104 1.942 1.975 25,328,800 -0.19(-8.61%)
May 03, 2017 2.153 2.242 2.121 2.161 23,513,210 +0.01(+0.38%)
May 02, 2017 2.112 2.177 2.104 2.153 13,099,683 +0.04(+1.92%)
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.