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

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 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 30, 2019 1.679 1.688 1.556 1.574 341,057 -0.09(-5.29%)
Apr 29, 2019 1.442 1.706 1.424 1.662 877,686 +0.21(+14.55%)
Apr 26, 2019 1.442 1.477 1.407 1.451 155,361 +0.01(+0.61%)
Apr 25, 2019 1.433 1.486 1.398 1.442 208,676 +0.02(+1.23%)
Apr 24, 2019 1.495 1.495 1.424 1.424 188,216 -0.07(-4.71%)
Apr 23, 2019 1.477 1.530 1.460 1.495 240,505 +0.02(+1.19%)
Apr 22, 2019 1.424 1.495 1.389 1.477 341,681 +0.05(+3.70%)
Apr 18, 2019 1.451 1.477 1.416 1.424 146,149 -0.03(-1.82%)
Apr 17, 2019 1.486 1.565 1.424 1.451 701,356 -0.01(-0.60%)
Apr 16, 2019 1.380 1.486 1.372 1.460 365,495 +0.09(+6.41%)
Apr 15, 2019 1.363 1.407 1.338 1.372 156,929 +0.02(+1.30%)
Apr 12, 2019 1.336 1.433 1.319 1.354 795,689 +0.04(+2.67%)
Apr 11, 2019 1.328 1.385 1.319 1.319 543,319 -0.02(-1.32%)
Apr 10, 2019 1.275 1.345 1.275 1.336 242,303 +0.06(+4.83%)
Apr 09, 2019 1.336 1.342 1.275 1.275 467,934 -0.06(-4.61%)
Apr 08, 2019 1.345 1.380 1.328 1.336 307,828 -0.01(-0.65%)
Apr 05, 2019 1.319 1.389 1.319 1.345 454,939 +0.03(+2.00%)
Apr 04, 2019 1.292 1.363 1.284 1.319 434,941 +0.04(+2.74%)
Apr 03, 2019 1.292 1.336 1.284 1.284 134,191 +0.00(+0.00%)
Apr 02, 2019 1.328 1.328 1.275 1.284 140,042 -0.04(-3.31%)
Apr 01, 2019 1.310 1.336 1.275 1.328 126,935 +0.04(+3.42%)
Mar 29, 2019 1.336 1.336 1.275 1.284 316,865 -0.05(-3.95%)
Mar 28, 2019 1.336 1.363 1.301 1.336 274,225 +0.02(+1.33%)
Mar 27, 2019 1.284 1.336 1.249 1.319 340,740 +0.04(+3.45%)
Mar 26, 2019 1.240 1.284 1.196 1.275 248,629 +0.05(+4.32%)
Mar 25, 2019 1.231 1.257 1.187 1.222 259,883 -0.01(-0.71%)
Mar 22, 2019 1.310 1.336 1.231 1.231 377,600 -0.10(-7.29%)
Mar 21, 2019 1.336 1.345 1.301 1.328 179,531 -0.01(-0.66%)
Mar 20, 2019 1.319 1.354 1.292 1.336 129,092 +0.03(+2.01%)
Mar 19, 2019 1.380 1.389 1.301 1.310 222,085 -0.05(-3.87%)
Mar 18, 2019 1.372 1.407 1.336 1.363 241,077 +0.01(+0.65%)
Mar 15, 2019 1.345 1.363 1.328 1.354 652,952 +0.03(+1.99%)
Mar 14, 2019 1.310 1.336 1.290 1.328 247,530 +0.04(+2.72%)
Mar 13, 2019 1.266 1.301 1.249 1.292 271,165 +0.02(+1.38%)
Mar 12, 2019 1.240 1.292 1.222 1.275 126,091 +0.04(+2.84%)
Mar 11, 2019 1.196 1.266 1.161 1.240 218,397 +0.05(+4.44%)
Mar 08, 2019 1.213 1.231 1.125 1.187 379,306 -0.04(-3.57%)
Mar 07, 2019 1.249 1.257 1.213 1.231 230,739 -0.04(-2.78%)
Mar 06, 2019 1.345 1.354 1.213 1.266 461,907 -0.09(-6.49%)
Mar 05, 2019 1.398 1.407 1.336 1.354 354,311 -0.03(-1.91%)
Mar 04, 2019 1.354 1.407 1.347 1.380 470,030 +0.03(+1.95%)
Mar 01, 2019 1.319 1.363 1.319 1.354 221,783 +0.04(+2.67%)
Feb 28, 2019 1.354 1.363 1.319 1.319 246,676 -0.04(-3.23%)
Feb 27, 2019 1.372 1.380 1.319 1.363 464,520 +0.00(+0.00%)
Feb 26, 2019 1.363 1.385 1.275 1.363 526,346 +0.02(+1.31%)
Feb 25, 2019 1.292 1.363 1.292 1.345 1,014,994 +0.10(+7.75%)
Feb 22, 2019 1.292 1.292 1.213 1.249 486,216 -0.03(-2.07%)
Feb 21, 2019 1.354 1.372 1.255 1.275 619,935 -0.05(-3.97%)
Feb 20, 2019 1.477 1.495 1.319 1.328 922,476 -0.15(-10.12%)
Feb 19, 2019 1.424 1.495 1.424 1.477 770,714 +0.07(+5.00%)
Feb 15, 2019 1.416 1.433 1.398 1.407 342,455 -0.01(-0.62%)
Feb 14, 2019 1.389 1.442 1.389 1.416 216,419 +0.01(+0.62%)
Feb 13, 2019 1.424 1.451 1.380 1.407 223,723 -0.01(-0.62%)
Feb 12, 2019 1.380 1.435 1.377 1.416 317,800 +0.04(+3.20%)
Feb 11, 2019 1.380 1.407 1.354 1.372 243,530 +0.01(+0.64%)
Feb 08, 2019 1.336 1.380 1.319 1.363 401,370 +0.02(+1.31%)
Feb 07, 2019 1.398 1.407 1.328 1.345 307,332 -0.09(-6.14%)
Feb 06, 2019 1.424 1.451 1.372 1.433 214,857 +0.02(+1.24%)
Feb 05, 2019 1.416 1.486 1.398 1.416 587,809 +0.01(+0.62%)
Feb 04, 2019 1.416 1.433 1.389 1.407 475,894 -0.02(-1.23%)
Feb 01, 2019 1.363 1.433 1.336 1.424 430,941 +0.06(+4.52%)
Jan 31, 2019 1.407 1.424 1.354 1.363 675,894 -0.03(-1.90%)
Jan 30, 2019 1.468 1.468 1.301 1.389 2,336,114 -0.05(-3.66%)
Jan 29, 2019 1.547 1.556 1.424 1.442 581,907 -0.09(-5.75%)
Jan 28, 2019 1.635 1.679 1.495 1.530 438,877 -0.13(-7.94%)
Jan 25, 2019 1.688 1.688 1.618 1.662 401,143 -0.04(-2.07%)
Jan 24, 2019 1.609 1.732 1.583 1.697 242,190 +0.06(+3.76%)
Jan 23, 2019 1.653 1.679 1.574 1.635 422,918 -0.02(-1.06%)
Jan 22, 2019 1.750 1.750 1.600 1.653 383,109 -0.10(-5.53%)
Jan 18, 2019 1.767 1.807 1.741 1.750 391,248 -0.01(-0.50%)
Jan 17, 2019 1.688 1.802 1.671 1.758 264,988 +0.06(+3.63%)
Jan 16, 2019 1.732 1.741 1.635 1.697 270,365 -0.03(-1.53%)
Jan 15, 2019 1.715 1.758 1.706 1.723 156,889 +0.01(+0.51%)
Jan 14, 2019 1.750 1.776 1.715 1.715 126,619 -0.06(-3.47%)
Jan 11, 2019 1.741 1.802 1.715 1.776 328,807 +0.02(+1.00%)
Jan 10, 2019 1.829 1.829 1.741 1.758 194,421 -0.07(-3.85%)
Jan 09, 2019 1.846 1.890 1.802 1.829 261,511 -0.01(-0.48%)
Jan 08, 2019 1.846 1.864 1.794 1.838 231,711 +0.01(+0.48%)
Jan 07, 2019 1.802 1.846 1.776 1.829 324,804 +0.04(+1.96%)
Jan 04, 2019 1.794 1.873 1.763 1.794 552,183 +0.06(+3.55%)
Jan 03, 2019 1.679 1.776 1.673 1.732 482,686 +0.02(+1.03%)
Jan 02, 2019 1.530 1.741 1.530 1.715 507,927 +0.15(+9.55%)
Dec 31, 2018 1.539 1.583 1.539 1.565 307,653 +0.04(+2.30%)
Dec 28, 2018 1.556 1.609 1.499 1.530 415,018 -0.04(-2.25%)
Dec 27, 2018 1.530 1.583 1.521 1.565 326,156 -0.01(-0.56%)
Dec 26, 2018 1.477 1.587 1.477 1.574 521,742 +0.06(+4.07%)
Dec 24, 2018 1.530 1.574 1.486 1.512 145,921 -0.02(-1.15%)
Dec 21, 2018 1.504 1.609 1.495 1.530 704,360 +0.03(+1.75%)
Dec 20, 2018 1.556 1.574 1.416 1.504 693,115 +0.02(+1.18%)
Dec 19, 2018 1.556 1.609 1.486 1.486 417,416 -0.06(-3.98%)
Dec 18, 2018 1.530 1.565 1.504 1.547 260,798 +0.03(+1.73%)
Dec 17, 2018 1.539 1.574 1.442 1.521 478,843 -0.01(-0.57%)
Dec 14, 2018 1.635 1.635 1.521 1.530 565,717 -0.12(-7.45%)
Dec 13, 2018 1.750 1.758 1.609 1.653 347,447 -0.07(-4.08%)
Dec 12, 2018 1.750 1.785 1.697 1.723 535,751 +0.00(+0.00%)
Dec 11, 2018 1.732 1.794 1.697 1.723 270,787 +0.03(+1.55%)
Dec 10, 2018 1.679 1.715 1.609 1.697 244,623 +0.03(+1.58%)
Dec 07, 2018 1.653 1.776 1.644 1.671 400,233 +0.02(+1.06%)
Dec 06, 2018 1.706 1.723 1.609 1.653 483,946 -0.07(-4.08%)
Dec 04, 2018 1.855 1.882 1.723 1.723 267,163 -0.15(-7.98%)
Dec 03, 2018 1.794 1.890 1.794 1.873 378,191 +0.12(+7.04%)
Nov 30, 2018 1.794 1.794 1.723 1.750 244,188 -0.04(-1.97%)
Nov 29, 2018 1.820 1.838 1.758 1.785 377,526 -0.04(-2.40%)
Nov 28, 2018 1.864 1.890 1.767 1.829 257,221 -0.04(-1.89%)
Nov 27, 2018 1.741 1.890 1.741 1.864 466,496 +0.13(+7.61%)
Nov 26, 2018 1.785 1.855 1.715 1.732 280,060 -0.02(-1.00%)
Nov 23, 2018 1.723 1.802 1.715 1.750 165,370 +0.05(+3.11%)
Nov 21, 2018 1.697 1.697 1.697 0 +0.03(+1.58%)
Nov 20, 2018 1.785 1.802 1.662 1.671 421,829 -0.14(-7.77%)
Nov 19, 2018 1.908 1.943 1.802 1.811 182,683 -0.10(-5.07%)
Nov 16, 2018 1.908 1.943 1.873 1.908 243,051 -0.04(-1.81%)
Nov 15, 2018 1.890 1.969 1.855 1.943 292,939 +0.06(+3.27%)
Nov 14, 2018 1.961 1.969 1.846 1.882 352,781 -0.05(-2.73%)
Nov 13, 2018 1.969 2.009 1.917 1.934 278,919 -0.05(-2.66%)
Nov 12, 2018 2.128 2.128 1.952 1.987 289,064 -0.10(-4.64%)
Nov 09, 2018 2.181 2.181 2.075 2.084 386,812 -0.09(-4.05%)
Nov 08, 2018 2.189 2.242 2.110 2.172 266,632 -0.01(-0.40%)
Nov 07, 2018 2.242 2.251 2.110 2.181 225,372 -0.04(-1.59%)
Nov 06, 2018 2.207 2.242 2.154 2.216 211,651 +0.02(+0.80%)
Nov 05, 2018 2.216 2.233 2.163 2.198 169,271 -0.03(-1.19%)
Nov 02, 2018 2.251 2.312 2.185 2.224 304,240 -0.02(-0.78%)
Nov 01, 2018 2.242 2.295 2.189 2.242 533,452 +0.02(+0.79%)
Oct 31, 2018 2.224 2.242 2.154 2.224 229,001 +0.03(+1.20%)
Oct 30, 2018 2.312 2.339 2.049 2.198 598,730 -0.12(-5.30%)
Oct 29, 2018 2.277 2.400 2.277 2.321 538,958 +0.08(+3.53%)
Oct 26, 2018 2.154 2.326 2.154 2.242 385,902 +0.05(+2.41%)
Oct 25, 2018 2.075 2.198 2.053 2.189 737,391 +0.16(+7.79%)
Oct 24, 2018 2.216 2.224 2.031 2.031 297,135 -0.18(-8.33%)
Oct 23, 2018 2.286 2.286 2.128 2.216 359,060 -0.07(-3.08%)
Oct 22, 2018 2.242 2.370 2.242 2.286 293,443 +0.05(+2.36%)
Oct 19, 2018 2.277 2.312 2.216 2.233 386,016 -0.05(-2.31%)
Oct 18, 2018 2.374 2.418 2.242 2.286 452,781 +0.02(+0.78%)
Oct 17, 2018 2.286 2.312 2.224 2.268 122,309 -0.04(-1.53%)
Oct 16, 2018 2.260 2.330 2.216 2.304 160,477 +0.06(+2.75%)
Oct 15, 2018 2.295 2.304 2.233 2.242 226,440 -0.07(-3.04%)
Oct 12, 2018 2.268 2.321 2.268 2.312 259,998 +0.06(+2.73%)
Oct 11, 2018 2.286 2.356 2.242 2.251 267,187 -0.03(-1.16%)
Oct 10, 2018 2.479 2.497 2.268 2.277 288,781 -0.18(-7.17%)
Oct 09, 2018 2.515 2.523 2.409 2.453 188,371 -0.08(-3.12%)
Oct 08, 2018 2.594 2.594 2.462 2.532 212,866 -0.04(-1.37%)
Oct 05, 2018 2.664 2.664 2.550 2.567 190,847 -0.10(-3.63%)
Oct 04, 2018 2.585 2.682 2.585 2.664 346,825 +0.05(+2.02%)
Oct 03, 2018 2.576 2.647 2.550 2.611 223,240 +0.04(+1.36%)
Oct 02, 2018 2.673 2.673 2.523 2.576 284,363 -0.10(-3.62%)
Oct 01, 2018 2.559 2.682 2.541 2.673 460,146 +0.14(+5.56%)
Sep 28, 2018 2.462 2.559 2.427 2.532 303,331 +0.04(+1.77%)
Sep 27, 2018 2.295 2.488 2.251 2.488 294,035 +0.19(+8.43%)
Sep 26, 2018 2.356 2.427 2.277 2.295 246,494 -0.07(-2.97%)
Sep 25, 2018 2.374 2.466 2.365 2.365 175,151 -0.03(-1.10%)
Sep 24, 2018 2.400 2.409 2.374 2.392 170,162 -0.02(-0.73%)
Sep 21, 2018 2.418 2.418 2.374 2.409 250,671 -0.01(-0.36%)
Sep 20, 2018 2.427 2.440 2.383 2.418 167,314 +0.02(+0.73%)
Sep 19, 2018 2.409 2.462 2.392 2.400 198,462 -0.01(-0.36%)
Sep 18, 2018 2.321 2.435 2.304 2.409 312,683 +0.08(+3.40%)
Sep 17, 2018 2.330 2.361 2.295 2.330 290,145 +0.04(+1.53%)
Sep 14, 2018 2.233 2.321 2.233 2.295 237,933 +0.05(+2.35%)
Sep 13, 2018 2.330 2.339 2.233 2.242 253,186 -0.07(-3.04%)
Sep 12, 2018 2.277 2.330 2.224 2.312 211,222 +0.04(+1.54%)
Sep 11, 2018 2.251 2.286 2.224 2.277 118,170 +0.05(+2.37%)
Sep 10, 2018 2.224 2.286 2.216 2.224 166,358 +0.01(+0.40%)
Sep 07, 2018 2.242 2.286 2.207 2.216 296,848 -0.01(-0.40%)
Sep 06, 2018 2.383 2.400 2.216 2.224 437,976 -0.15(-6.30%)
Sep 05, 2018 2.383 2.409 2.356 2.374 340,707 +0.00(+0.00%)
Sep 04, 2018 2.462 2.471 2.348 2.374 584,982 -0.08(-3.23%)
Aug 31, 2018 2.453 2.453 2.453 0 -0.06(-2.45%)
Aug 30, 2018 2.620 2.629 2.497 2.515 597,415 -0.11(-4.35%)
Aug 29, 2018 2.655 2.673 2.620 2.629 179,282 -0.03(-0.99%)
Aug 28, 2018 2.690 2.699 2.647 2.655 203,054 -0.04(-1.31%)
Aug 27, 2018 2.717 2.770 2.690 2.690 241,088 -0.06(-2.24%)
Aug 24, 2018 2.655 2.796 2.655 2.752 501,571 +0.11(+3.99%)
Aug 23, 2018 2.708 2.726 2.611 2.647 1,085,409 -0.07(-2.59%)
Aug 22, 2018 2.743 2.796 2.695 2.717 392,866 -0.02(-0.64%)
Aug 21, 2018 2.629 2.761 2.594 2.734 481,520 +0.09(+3.32%)
Aug 20, 2018 2.559 2.655 2.559 2.647 1,304,246 +0.11(+4.51%)
Aug 17, 2018 2.585 2.616 2.523 2.532 335,859 -0.07(-2.70%)
Aug 16, 2018 2.523 2.690 2.523 2.603 387,970 +0.06(+2.42%)
Aug 15, 2018 2.664 2.664 2.532 2.541 537,002 -0.13(-4.93%)
Aug 14, 2018 2.673 2.734 2.664 2.673 349,059 +0.00(+0.00%)
Aug 13, 2018 2.770 2.778 2.647 2.673 448,618 -0.10(-3.49%)
Aug 10, 2018 2.787 2.827 2.743 2.770 197,216 -0.03(-0.94%)
Aug 09, 2018 2.831 2.884 2.787 2.796 240,346 -0.03(-0.93%)
Aug 08, 2018 2.928 2.928 2.814 2.822 328,984 -0.11(-3.60%)
Aug 07, 2018 2.963 3.016 2.901 2.928 174,723 -0.04(-1.48%)
Aug 06, 2018 2.919 2.998 2.908 2.972 140,144 +0.05(+1.81%)
Aug 03, 2018 2.972 2.994 2.901 2.919 235,545 -0.05(-1.78%)
Aug 02, 2018 3.007 3.008 2.928 2.972 264,015 -0.06(-2.03%)
Aug 01, 2018 2.910 3.051 2.884 3.033 316,498 +0.11(+3.92%)
Jul 31, 2018 2.998 3.033 2.893 2.919 569,368 +0.07(+2.47%)
Jul 30, 2018 2.805 2.849 2.787 2.849 419,066 +0.06(+2.21%)
Jul 27, 2018 2.840 2.849 2.743 2.787 786,818 -0.07(-2.46%)
Jul 26, 2018 2.840 3.007 2.743 2.858 1,006,055 -0.17(-5.52%)
Jul 25, 2018 3.051 3.104 2.989 3.025 259,652 -0.02(-0.58%)
Jul 24, 2018 3.025 3.077 2.981 3.042 317,354 +0.07(+2.37%)
Jul 23, 2018 3.033 3.033 2.945 2.972 261,948 -0.04(-1.17%)
Jul 20, 2018 3.060 3.095 2.989 3.007 233,382 -0.05(-1.72%)
Jul 19, 2018 3.139 3.192 3.051 3.060 183,402 -0.10(-3.06%)
Jul 18, 2018 3.121 3.192 3.060 3.156 214,396 +0.09(+2.87%)
Jul 17, 2018 2.989 3.112 2.989 3.069 204,008 +0.05(+1.75%)
Jul 16, 2018 3.121 3.121 2.998 3.016 245,288 -0.10(-3.11%)
Jul 13, 2018 3.139 3.174 3.086 3.112 280,137 -0.03(-0.84%)
Jul 12, 2018 3.077 3.148 3.016 3.139 363,553 +0.10(+3.18%)
Jul 11, 2018 2.963 3.060 2.945 3.042 361,944 +0.04(+1.47%)
Jul 10, 2018 3.095 3.130 2.981 2.998 387,426 -0.11(-3.40%)
Jul 09, 2018 3.042 3.112 2.972 3.104 221,101 +0.08(+2.62%)
Jul 06, 2018 3.007 3.104 2.998 3.025 231,380 +0.01(+0.29%)
Jul 05, 2018 3.007 3.099 2.963 3.016 526,530 +0.04(+1.18%)
Jul 03, 2018 2.981 2.981 2.981 0 +0.02(+0.59%)
Jul 02, 2018 2.981 2.998 2.893 2.963 412,059 -0.03(-0.88%)
Jun 29, 2018 3.086 3.112 2.972 2.989 578,592 -0.11(-3.41%)
Jun 28, 2018 3.086 3.130 3.051 3.095 461,178 -0.01(-0.28%)
Jun 27, 2018 3.262 3.315 3.051 3.104 712,458 -0.15(-4.59%)
Jun 26, 2018 3.244 3.288 3.200 3.253 804,892 -0.01(-0.27%)
Jun 25, 2018 3.315 3.315 3.192 3.262 492,106 -0.08(-2.37%)
Jun 22, 2018 3.297 3.372 3.288 3.341 1,206,134 +0.06(+1.88%)
Jun 21, 2018 3.297 3.306 3.218 3.280 179,338 -0.04(-1.06%)
Jun 20, 2018 3.359 3.367 3.227 3.315 427,671 -0.04(-1.05%)
Jun 19, 2018 3.280 3.381 3.280 3.350 422,609 +0.02(+0.53%)
Jun 18, 2018 3.244 3.359 3.218 3.332 474,639 -0.01(-0.26%)
Jun 15, 2018 3.403 3.306 3.341 434,895 -0.06(-1.81%)
Jun 14, 2018 3.341 3.429 3.315 3.403 647,509 +0.04(+1.31%)
Jun 13, 2018 3.341 3.385 3.297 3.359 281,366 +0.02(+0.53%)
Jun 12, 2018 3.341 3.367 3.297 3.341 313,002 +0.02(+0.53%)
Jun 11, 2018 3.332 3.359 3.301 3.324 331,619 +0.01(+0.27%)
Jun 08, 2018 3.341 3.385 3.209 3.315 499,870 -0.05(-1.57%)
Jun 07, 2018 3.341 3.376 3.297 3.367 319,142 +0.03(+0.79%)
Jun 06, 2018 3.315 3.341 817,649 -0.05(-1.55%)
Jun 05, 2018 3.297 3.403 3.289 3.394 1,279,735 +0.09(+2.66%)
Jun 04, 2018 3.253 3.306 3.219 3.306 680,778 +0.06(+1.90%)
Jun 01, 2018 3.130 3.306 3.112 3.244 1,372,291 +0.11(+3.36%)
May 31, 2018 2.814 3.165 2.814 3.139 2,253,813 +0.35(+12.62%)
May 30, 2018 2.814 2.814 2.664 2.787 580,982 +0.06(+2.26%)
May 29, 2018 2.638 2.761 2.620 2.726 626,618 +0.05(+1.97%)
May 25, 2018 2.673 2.673 2.673 0 -0.02(-0.65%)
May 24, 2018 2.726 2.743 2.647 2.690 239,954 -0.04(-1.29%)
May 23, 2018 2.726 2.743 2.655 2.726 218,260 +0.00(+0.00%)
May 22, 2018 2.734 2.805 2.717 2.726 319,442 -0.02(-0.64%)
May 21, 2018 2.726 2.814 2.726 2.743 194,055 +0.03(+0.97%)
May 18, 2018 2.805 2.831 2.717 2.717 291,129 -0.06(-2.22%)
May 17, 2018 2.770 2.846 2.761 2.778 207,391 +0.00(+0.00%)
May 16, 2018 2.814 2.814 2.699 2.778 506,710 -0.03(-0.94%)
May 15, 2018 2.901 2.901 2.778 2.805 486,246 -0.10(-3.33%)
May 14, 2018 2.919 2.945 2.858 2.901 347,827 +0.00(+0.00%)
May 11, 2018 2.884 2.928 2.840 2.901 395,249 +0.04(+1.23%)
May 10, 2018 2.875 2.945 2.840 2.866 347,741 +0.00(+0.00%)
May 09, 2018 2.831 2.884 2.824 2.866 255,015 +0.05(+1.87%)
May 08, 2018 2.770 2.840 2.765 2.814 273,471 +0.04(+1.27%)
May 07, 2018 2.682 2.840 2.682 2.778 438,741 +0.10(+3.61%)
May 04, 2018 2.708 2.739 2.647 2.682 463,679 -0.03(-0.97%)
May 03, 2018 2.673 2.778 2.664 2.708 309,342 +0.04(+1.65%)
May 02, 2018 2.567 2.730 2.567 2.664 555,254 +0.13(+5.21%)
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.