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

Devon Energy (NY: DVN )

50.54 +0.20 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2020 9.787 9.817 9.091 9.527 13,587,412 -0.12(-1.27%)
Apr 29, 2020 8.793 9.855 8.671 9.649 15,528,975 +1.27(+15.13%)
Apr 28, 2020 8.427 8.595 8.144 8.381 11,583,418 +0.16(+1.95%)
Apr 27, 2020 7.869 8.320 7.548 8.220 9,773,206 +0.18(+2.28%)
Apr 24, 2020 8.327 8.576 7.785 8.037 20,967,402 -0.04(-0.47%)
Apr 23, 2020 7.739 8.404 7.678 8.075 16,218,481 +0.63(+8.52%)
Apr 22, 2020 7.319 7.502 7.128 7.441 9,680,341 +0.53(+7.62%)
Apr 21, 2020 6.639 7.082 6.555 6.914 18,975,542 -0.15(-2.16%)
Apr 20, 2020 6.410 7.319 6.341 7.067 16,745,987 +0.02(+0.33%)
Apr 17, 2020 6.249 7.067 6.211 7.044 16,679,704 +0.86(+13.97%)
Apr 16, 2020 6.570 6.593 6.173 6.181 9,082,862 -0.44(-6.69%)
Apr 15, 2020 6.379 6.670 6.150 6.624 13,399,116 -0.33(-4.73%)
Apr 14, 2020 7.197 7.426 6.769 6.952 14,964,174 -0.47(-6.28%)
Apr 13, 2020 7.838 7.900 7.204 7.418 14,947,735 +0.03(+0.41%)
Apr 09, 2020 7.716 8.068 6.765 7.388 31,965,912 +0.20(+2.76%)
Apr 08, 2020 6.899 7.212 6.585 7.189 15,189,956 +0.53(+8.04%)
Apr 07, 2020 7.327 7.701 6.597 6.654 19,324,294 -0.07(-1.02%)
Apr 06, 2020 6.463 6.792 6.265 6.723 17,724,926 +0.32(+5.01%)
Apr 03, 2020 6.341 6.546 5.777 6.402 23,484,888 +0.45(+7.57%)
Apr 02, 2020 5.569 6.906 5.401 5.951 31,514,300 +0.76(+14.73%)
Apr 01, 2020 5.019 5.302 4.752 5.187 22,160,334 -0.09(-1.74%)
Mar 31, 2020 5.103 5.692 5.103 5.279 19,115,654 +0.43(+8.82%)
Mar 30, 2020 4.706 4.981 4.171 4.851 25,124,828 +0.05(+0.95%)
Mar 27, 2020 5.302 5.317 4.744 4.805 17,753,298 -0.82(-14.54%)
Mar 26, 2020 5.585 5.802 5.157 5.623 17,539,388 +0.15(+2.79%)
Mar 25, 2020 5.638 5.951 5.073 5.470 15,747,737 -0.19(-3.37%)
Mar 24, 2020 5.195 5.829 4.867 5.661 19,445,884 +0.94(+19.90%)
Mar 23, 2020 4.599 5.035 4.355 4.721 17,573,872 +0.08(+1.64%)
Mar 20, 2020 5.149 5.608 4.538 4.645 24,627,462 -0.36(-7.18%)
Mar 19, 2020 4.210 5.004 4.019 5.004 18,400,238 +0.87(+21.07%)
Mar 18, 2020 4.492 4.553 3.591 4.133 18,813,896 -0.80(-16.25%)
Mar 17, 2020 5.806 6.005 4.859 4.935 17,579,616 -0.85(-14.66%)
Mar 16, 2020 5.424 6.387 4.966 5.783 18,440,912 -0.86(-12.99%)
Mar 13, 2020 6.211 6.654 5.493 6.647 24,381,120 +1.09(+19.67%)
Mar 12, 2020 5.928 6.184 5.355 5.554 18,961,956 -0.80(-12.62%)
Mar 11, 2020 6.364 6.757 6.114 6.356 20,486,528 -0.45(-6.66%)
Mar 10, 2020 7.052 7.105 5.910 6.810 26,625,626 +0.48(+7.65%)
Mar 09, 2020 6.916 7.384 6.069 6.326 32,787,320 -3.78(-37.40%)
Mar 06, 2020 11.46 11.50 9.833 10.11 18,058,070 -1.95(-16.18%)
Mar 05, 2020 11.81 12.17 11.68 12.05 12,966,585 -0.23(-1.91%)
Mar 04, 2020 12.21 12.51 11.86 12.29 11,625,271 +0.36(+2.98%)
Mar 03, 2020 12.26 12.71 11.70 11.93 15,127,051 -0.39(-3.19%)
Mar 02, 2020 12.49 12.60 11.65 12.33 14,565,637 +0.05(+0.43%)
Feb 28, 2020 11.28 12.33 11.18 12.27 18,325,468 +0.43(+3.64%)
Feb 27, 2020 11.96 12.64 11.64 11.84 17,463,580 -0.79(-6.28%)
Feb 26, 2020 13.51 13.55 12.61 12.64 13,678,719 -0.80(-5.96%)
Feb 25, 2020 14.52 14.62 13.30 13.44 13,743,792 -1.06(-7.30%)
Feb 24, 2020 15.06 15.06 14.44 14.50 14,510,900 -1.35(-8.54%)
Feb 21, 2020 16.40 16.42 15.76 15.85 12,270,300 -0.89(-5.33%)
Feb 20, 2020 16.88 17.10 16.67 16.74 10,196,191 -0.43(-2.51%)
Feb 19, 2020 17.02 17.41 16.75 17.17 14,510,025 +0.42(+2.53%)
Feb 18, 2020 17.01 17.05 16.64 16.75 12,807,651 -0.50(-2.89%)
Feb 14, 2020 17.72 17.83 17.05 17.25 9,540,876 -0.36(-2.06%)
Feb 13, 2020 17.36 17.66 17.22 17.61 6,848,989 +0.03(+0.17%)
Feb 12, 2020 17.65 17.98 17.47 17.58 5,932,161 +0.42(+2.47%)
Feb 11, 2020 17.38 17.50 17.13 17.16 4,896,494 +0.12(+0.71%)
Feb 10, 2020 17.16 17.26 16.88 17.04 4,950,262 -0.33(-1.87%)
Feb 07, 2020 17.18 17.45 17.01 17.36 4,417,170 -0.12(-0.69%)
Feb 06, 2020 17.75 17.80 17.34 17.48 6,817,652 -0.21(-1.20%)
Feb 05, 2020 16.99 17.84 16.93 17.69 8,980,443 +1.17(+7.09%)
Feb 04, 2020 16.44 16.88 16.38 16.52 8,164,886 +0.51(+3.21%)
Feb 03, 2020 16.40 16.47 15.99 16.01 7,763,211 -0.41(-2.49%)
Jan 31, 2020 16.59 16.67 16.08 16.42 9,712,218 -0.58(-3.42%)
Jan 30, 2020 16.49 17.04 16.37 17.00 7,419,785 +0.23(+1.35%)
Jan 29, 2020 17.35 17.44 16.72 16.77 7,877,771 -0.40(-2.33%)
Jan 28, 2020 17.31 17.37 17.04 17.17 6,681,908 +0.08(+0.44%)
Jan 27, 2020 17.53 17.70 16.96 17.10 8,400,393 -1.01(-5.55%)
Jan 24, 2020 18.40 18.40 17.81 18.10 7,362,788 -0.34(-1.84%)
Jan 23, 2020 18.17 18.59 17.84 18.44 7,834,521 +0.08(+0.41%)
Jan 22, 2020 18.70 18.78 18.28 18.37 10,778,621 -0.52(-2.76%)
Jan 21, 2020 19.39 19.48 18.88 18.89 7,687,304 -0.65(-3.33%)
Jan 17, 2020 20.07 20.07 19.44 19.54 7,730,213 -0.45(-2.23%)
Jan 16, 2020 20.02 20.39 19.95 19.98 8,326,988 +0.15(+0.76%)
Jan 15, 2020 19.65 19.85 19.55 19.83 7,496,992 +0.01(+0.04%)
Jan 14, 2020 19.28 19.92 19.17 19.82 8,452,647 +0.66(+3.43%)
Jan 13, 2020 18.90 19.22 18.62 19.17 6,277,016 +0.20(+1.04%)
Jan 10, 2020 19.42 19.42 18.91 18.97 6,887,795 -0.57(-2.90%)
Jan 09, 2020 19.57 19.60 19.05 19.54 9,923,498 +0.23(+1.17%)
Jan 08, 2020 19.99 20.02 19.05 19.31 10,885,658 -0.71(-3.55%)
Jan 07, 2020 19.84 20.08 19.73 20.02 8,543,743 +0.06(+0.30%)
Jan 06, 2020 19.90 20.07 19.72 19.96 5,808,020 +0.23(+1.19%)
Jan 03, 2020 20.03 20.06 19.59 19.73 9,240,665 +0.23(+1.20%)
Jan 02, 2020 19.81 19.86 19.37 19.49 6,736,496 -0.14(-0.69%)
Dec 31, 2019 19.30 19.71 19.01 19.63 4,487,956 +0.33(+1.72%)
Dec 30, 2019 19.47 19.63 19.27 19.30 4,696,606 -0.15(-0.78%)
Dec 27, 2019 20.03 20.08 19.43 19.45 5,227,437 -0.48(-2.39%)
Dec 26, 2019 20.18 20.34 19.89 19.92 4,201,215 -0.14(-0.68%)
Dec 24, 2019 19.92 20.17 19.86 20.06 3,678,086 +0.23(+1.18%)
Dec 23, 2019 19.30 19.89 19.23 19.82 8,325,108 +0.57(+2.98%)
Dec 20, 2019 19.12 19.31 18.94 19.25 19,369,262 +0.27(+1.43%)
Dec 19, 2019 18.70 19.07 18.68 18.98 9,403,835 +0.31(+1.66%)
Dec 18, 2019 18.63 18.91 18.37 18.67 11,936,626 +0.40(+2.19%)
Dec 17, 2019 18.06 18.40 18.03 18.27 7,097,132 +0.24(+1.34%)
Dec 16, 2019 17.97 18.29 17.86 18.03 15,147,295 +0.28(+1.58%)
Dec 13, 2019 18.18 18.30 17.71 17.75 6,051,331 -0.39(-2.13%)
Dec 12, 2019 17.68 18.22 17.63 18.13 7,717,633 +0.50(+2.83%)
Dec 11, 2019 17.57 17.75 17.41 17.63 4,759,721 +0.00(+0.00%)
Dec 10, 2019 17.69 17.99 17.44 17.63 6,756,707 +0.20(+1.17%)
Dec 09, 2019 17.25 17.54 17.22 17.43 5,988,446 +0.01(+0.04%)
Dec 06, 2019 16.69 17.50 16.69 17.42 7,053,031 +0.81(+4.85%)
Dec 05, 2019 17.07 17.12 16.47 16.62 6,873,520 -0.24(-1.43%)
Dec 04, 2019 16.38 17.01 16.37 16.86 8,467,605 +0.74(+4.58%)
Dec 03, 2019 16.19 16.39 15.88 16.12 5,978,267 -0.32(-1.92%)
Dec 02, 2019 16.68 16.84 16.41 16.44 6,465,087 -0.05(-0.27%)
Nov 29, 2019 16.75 16.75 16.35 16.48 3,177,065 -0.47(-2.75%)
Nov 27, 2019 16.83 17.01 16.64 16.95 4,278,810 +0.19(+1.12%)
Nov 26, 2019 17.09 17.17 16.68 16.76 8,922,372 -0.36(-2.11%)
Nov 25, 2019 17.11 17.23 16.93 17.12 9,554,097 -0.02(-0.13%)
Nov 22, 2019 17.22 17.34 16.95 17.14 5,743,554 +0.00(+0.00%)
Nov 21, 2019 16.65 17.23 16.50 17.14 9,440,899 +0.62(+3.74%)
Nov 20, 2019 16.11 16.97 16.03 16.53 8,475,139 +0.35(+2.14%)
Nov 19, 2019 16.44 16.48 15.97 16.18 8,165,745 -0.35(-2.14%)
Nov 18, 2019 16.75 16.80 16.26 16.53 10,176,664 -0.45(-2.66%)
Nov 15, 2019 16.59 17.20 16.57 16.99 9,114,405 +0.54(+3.30%)
Nov 14, 2019 16.34 16.65 16.29 16.44 7,727,942 +0.17(+1.02%)
Nov 13, 2019 16.72 16.82 16.21 16.28 8,454,570 -0.56(-3.35%)
Nov 12, 2019 17.12 17.37 16.68 16.84 10,306,717 -0.12(-0.71%)
Nov 11, 2019 16.90 17.14 16.78 16.96 7,610,979 -0.29(-1.66%)
Nov 08, 2019 16.80 17.32 16.61 17.25 7,566,515 +0.17(+1.01%)
Nov 07, 2019 16.89 17.22 16.85 17.08 11,350,664 +0.45(+2.72%)
Nov 06, 2019 18.07 18.07 16.59 16.62 13,695,551 -0.68(-3.92%)
Nov 05, 2019 17.17 17.75 17.11 17.30 14,606,041 +0.31(+1.82%)
Nov 04, 2019 16.27 17.05 16.19 16.99 16,170,686 +1.05(+6.61%)
Nov 01, 2019 15.49 15.97 15.33 15.94 8,767,876 +0.67(+4.39%)
Oct 31, 2019 15.18 15.38 14.85 15.27 7,585,628 +0.02(+0.15%)
Oct 30, 2019 16.19 16.25 15.20 15.25 8,372,088 -0.87(-5.37%)
Oct 29, 2019 15.67 16.22 15.59 16.11 11,030,848 +0.26(+1.66%)
Oct 28, 2019 16.31 16.47 15.84 15.85 11,792,433 -0.32(-1.96%)
Oct 25, 2019 16.13 16.29 15.86 16.16 12,559,767 +0.01(+0.05%)
Oct 24, 2019 16.17 16.21 15.83 16.16 11,076,894 +0.12(+0.75%)
Oct 23, 2019 15.54 16.21 15.30 16.04 13,719,207 +0.47(+3.05%)
Oct 22, 2019 15.31 15.95 15.13 15.56 8,661,278 +0.32(+2.12%)
Oct 21, 2019 14.89 15.35 14.88 15.24 6,726,604 +0.33(+2.22%)
Oct 18, 2019 15.31 15.52 14.91 14.91 7,826,976 -0.44(-2.85%)
Oct 17, 2019 15.58 15.60 15.18 15.34 7,594,650 -0.20(-1.31%)
Oct 16, 2019 15.77 16.10 15.50 15.55 8,712,563 -0.24(-1.53%)
Oct 15, 2019 15.69 16.00 15.40 15.79 8,688,836 +0.02(+0.10%)
Oct 14, 2019 15.68 15.81 15.13 15.77 12,851,904 -0.23(-1.46%)
Oct 11, 2019 15.95 16.35 15.84 16.01 11,597,881 +0.32(+2.06%)
Oct 10, 2019 15.85 16.07 15.49 15.68 8,084,551 -0.18(-1.14%)
Oct 09, 2019 16.05 16.11 15.49 15.86 10,207,833 +0.12(+0.76%)
Oct 08, 2019 16.22 16.35 15.74 15.74 11,348,288 -0.74(-4.48%)
Oct 07, 2019 16.91 17.02 16.22 16.48 9,624,905 -0.53(-3.14%)
Oct 04, 2019 16.86 17.18 16.67 17.02 4,853,126 -0.05(-0.31%)
Oct 03, 2019 16.43 17.09 16.13 17.07 9,659,424 +0.48(+2.91%)
Oct 02, 2019 17.27 17.38 16.56 16.59 10,117,268 -0.84(-4.80%)
Oct 01, 2019 18.22 18.48 17.39 17.42 6,061,237 -0.69(-3.82%)
Sep 30, 2019 18.23 18.23 17.96 18.11 5,247,548 -0.14(-0.78%)
Sep 27, 2019 18.07 18.61 17.97 18.26 5,926,315 -0.12(-0.66%)
Sep 26, 2019 18.34 18.47 18.14 18.38 4,887,499 -0.23(-1.21%)
Sep 25, 2019 18.27 18.69 18.21 18.60 5,796,712 -0.01(-0.04%)
Sep 24, 2019 19.30 19.38 18.51 18.61 7,691,472 -0.84(-4.30%)
Sep 23, 2019 19.36 19.69 19.30 19.45 5,489,745 -0.21(-1.07%)
Sep 20, 2019 19.63 19.76 19.43 19.66 10,575,430 +0.11(+0.58%)
Sep 19, 2019 20.20 20.34 19.44 19.55 9,109,231 -0.41(-2.04%)
Sep 18, 2019 19.80 20.31 19.69 19.95 11,351,303 -0.14(-0.68%)
Sep 17, 2019 21.09 21.11 19.75 20.09 13,280,185 -1.08(-5.12%)
Sep 16, 2019 20.51 21.39 20.12 21.17 18,250,448 +2.30(+12.17%)
Sep 13, 2019 18.78 19.06 18.54 18.88 7,668,654 +0.38(+2.08%)
Sep 12, 2019 18.17 18.72 17.89 18.49 10,235,322 -0.24(-1.29%)
Sep 11, 2019 18.54 18.97 18.23 18.73 9,452,303 +0.31(+1.67%)
Sep 10, 2019 18.61 19.05 18.24 18.42 12,272,688 -0.05(-0.28%)
Sep 09, 2019 17.77 18.51 17.74 18.48 9,670,590 +0.96(+5.48%)
Sep 06, 2019 17.39 17.68 16.92 17.52 7,830,228 -0.11(-0.64%)
Sep 05, 2019 17.35 18.08 17.35 17.63 10,038,847 +0.50(+2.89%)
Sep 04, 2019 16.92 17.28 16.79 17.13 7,477,589 +0.56(+3.40%)
Sep 03, 2019 16.08 16.62 15.98 16.57 8,817,483 +0.07(+0.45%)
Aug 30, 2019 16.98 17.19 16.42 16.50 8,819,455 -0.41(-2.44%)
Aug 29, 2019 16.57 17.02 16.57 16.91 8,284,763 +0.47(+2.83%)
Aug 28, 2019 16.15 16.66 16.11 16.44 7,764,560 +0.44(+2.72%)
Aug 27, 2019 16.32 16.48 15.84 16.01 8,888,978 -0.17(-1.07%)
Aug 26, 2019 16.52 16.66 16.08 16.18 12,365,348 -0.08(-0.51%)
Aug 23, 2019 16.90 17.18 16.19 16.26 12,326,868 -1.01(-5.86%)
Aug 22, 2019 17.65 17.75 17.25 17.28 7,857,822 -0.26(-1.50%)
Aug 21, 2019 17.76 17.98 17.49 17.54 7,658,729 +0.02(+0.09%)
Aug 20, 2019 17.40 17.72 17.22 17.52 9,246,673 +0.07(+0.39%)
Aug 19, 2019 17.24 17.55 17.11 17.46 6,979,774 +0.55(+3.24%)
Aug 16, 2019 16.35 16.95 16.26 16.91 10,386,540 +0.69(+4.26%)
Aug 15, 2019 16.53 16.62 16.04 16.22 9,631,637 -0.31(-1.86%)
Aug 14, 2019 17.18 17.27 16.52 16.53 9,210,830 -1.19(-6.73%)
Aug 13, 2019 17.49 18.37 17.36 17.72 11,913,834 +0.08(+0.47%)
Aug 12, 2019 17.70 18.03 17.51 17.64 8,081,578 -0.41(-2.25%)
Aug 09, 2019 18.47 18.74 18.03 18.04 9,430,239 -0.29(-1.60%)
Aug 08, 2019 18.39 18.58 18.00 18.33 13,662,074 +0.21(+1.16%)
Aug 07, 2019 17.35 18.35 17.01 18.12 17,742,398 -0.04(-0.25%)
Aug 06, 2019 18.24 18.38 17.61 18.17 16,312,570 +0.12(+0.66%)
Aug 05, 2019 18.19 18.41 17.95 18.05 10,740,719 -0.73(-3.88%)
Aug 02, 2019 18.95 19.32 18.13 18.78 10,598,888 -0.10(-0.52%)
Aug 01, 2019 19.88 19.88 18.63 18.87 12,914,910 -1.38(-6.81%)
Jul 31, 2019 20.11 20.70 19.97 20.25 7,986,481 +0.09(+0.45%)
Jul 30, 2019 19.14 20.35 19.08 20.16 9,212,704 +1.02(+5.33%)
Jul 29, 2019 19.02 19.23 18.70 19.14 7,067,195 -0.02(-0.08%)
Jul 26, 2019 19.15 19.44 19.01 19.16 6,429,769 -0.02(-0.12%)
Jul 25, 2019 19.96 20.01 19.11 19.18 7,371,837 -0.71(-3.55%)
Jul 24, 2019 19.68 20.17 19.66 19.89 8,767,455 +0.23(+1.14%)
Jul 23, 2019 19.44 19.74 19.19 19.66 9,643,849 -0.15(-0.76%)
Jul 22, 2019 19.80 20.11 19.61 19.81 6,022,615 +0.05(+0.27%)
Jul 19, 2019 19.32 19.82 19.11 19.76 9,204,827 +0.48(+2.49%)
Jul 18, 2019 19.34 19.47 19.08 19.28 8,067,966 -0.17(-0.89%)
Jul 17, 2019 20.08 20.22 19.44 19.45 7,509,610 -0.65(-3.25%)
Jul 16, 2019 20.73 20.80 19.95 20.10 10,128,328 -0.64(-3.07%)
Jul 15, 2019 21.57 21.64 20.69 20.74 7,712,915 -0.75(-3.49%)
Jul 12, 2019 21.55 21.79 21.47 21.49 6,469,759 -0.01(-0.03%)
Jul 11, 2019 21.65 21.73 21.31 21.50 5,608,353 -0.14(-0.62%)
Jul 10, 2019 21.31 21.85 21.22 21.64 6,820,803 +0.57(+2.71%)
Jul 09, 2019 20.89 21.10 20.57 21.07 6,184,974 +0.11(+0.50%)
Jul 08, 2019 20.79 21.54 20.74 20.96 9,371,482 +0.03(+0.14%)
Jul 05, 2019 20.59 20.96 20.52 20.93 6,337,391 +0.29(+1.38%)
Jul 03, 2019 20.82 20.82 20.41 20.64 5,346,699 -0.02(-0.07%)
Jul 02, 2019 21.55 21.55 20.59 20.66 12,301,024 -1.02(-4.71%)
Jul 01, 2019 21.85 22.03 21.49 21.68 6,653,537 +0.29(+1.33%)
Jun 28, 2019 21.28 21.58 21.09 21.40 10,843,762 +0.16(+0.78%)
Jun 27, 2019 21.55 21.73 21.14 21.23 6,577,290 -0.32(-1.50%)
Jun 26, 2019 21.36 21.91 21.32 21.55 8,290,546 +0.61(+2.90%)
Jun 25, 2019 20.86 21.17 20.74 20.95 6,374,742 +0.00(+0.00%)
Jun 24, 2019 21.17 21.40 20.79 20.95 6,934,509 -0.24(-1.13%)
Jun 21, 2019 21.19 21.43 20.98 21.19 8,900,102 +0.13(+0.61%)
Jun 20, 2019 20.74 21.23 20.68 21.06 9,792,202 +0.87(+4.31%)
Jun 19, 2019 20.14 20.43 19.88 20.19 9,493,633 +0.01(+0.04%)
Jun 18, 2019 19.93 20.51 19.86 20.18 7,732,703 +0.38(+1.89%)
Jun 17, 2019 19.14 19.85 19.01 19.80 7,496,872 +0.47(+2.44%)
Jun 14, 2019 19.54 19.65 19.26 19.33 6,765,821 -0.26(-1.34%)
Jun 13, 2019 19.31 19.61 19.05 19.59 7,744,249 +0.55(+2.88%)
Jun 12, 2019 19.24 19.25 18.81 19.05 7,126,755 -0.46(-2.38%)
Jun 11, 2019 19.74 19.99 19.49 19.51 7,700,873 -0.02(-0.08%)
Jun 10, 2019 19.29 20.08 19.25 19.53 7,002,830 +0.32(+1.67%)
Jun 07, 2019 19.23 19.42 18.98 19.20 7,175,873 +0.04(+0.23%)
Jun 06, 2019 19.17 19.35 18.94 19.16 7,538,128 +0.11(+0.59%)
Jun 05, 2019 19.37 19.38 18.54 19.05 8,925,147 -0.38(-1.96%)
Jun 04, 2019 19.31 19.58 18.87 19.43 9,830,015 +0.36(+1.88%)
Jun 03, 2019 18.93 19.23 18.79 19.07 7,366,753 +0.26(+1.39%)
May 31, 2019 18.99 19.17 18.78 18.81 8,743,564 -0.46(-2.41%)
May 30, 2019 20.00 20.13 19.25 19.27 10,979,453 -0.80(-3.99%)
May 29, 2019 19.53 20.08 19.40 20.07 14,930,497 +0.19(+0.94%)
May 28, 2019 20.29 20.31 19.85 19.88 8,171,978 -0.29(-1.44%)
May 24, 2019 20.54 20.81 19.94 20.18 6,794,485 -0.13(-0.66%)
May 23, 2019 21.46 21.46 20.16 20.31 9,030,472 -1.60(-7.30%)
May 22, 2019 22.93 23.08 21.89 21.91 6,296,411 -1.35(-5.82%)
May 21, 2019 22.64 23.38 22.60 23.26 7,100,995 +0.81(+3.63%)
May 20, 2019 22.87 23.06 22.41 22.45 7,230,159 -0.43(-1.89%)
May 17, 2019 23.07 23.32 22.82 22.88 4,222,156 -0.52(-2.20%)
May 16, 2019 23.43 23.78 23.29 23.40 5,546,991 +0.28(+1.20%)
May 15, 2019 22.70 23.22 22.58 23.12 6,089,849 +0.13(+0.55%)
May 14, 2019 22.55 23.14 22.45 22.99 5,509,672 +0.63(+2.81%)
May 13, 2019 23.17 23.26 22.25 22.37 7,956,269 -1.04(-4.44%)
May 10, 2019 23.26 23.50 22.94 23.41 6,622,453 +0.04(+0.19%)
May 09, 2019 23.27 23.43 22.90 23.36 6,958,121 -0.21(-0.89%)
May 08, 2019 23.10 23.84 23.03 23.57 6,980,709 +0.36(+1.55%)
May 07, 2019 23.21 23.31 22.79 23.21 8,447,342 -0.33(-1.40%)
May 06, 2019 23.08 23.58 22.92 23.54 7,641,953 +0.17(+0.74%)
May 03, 2019 23.28 23.51 22.87 23.37 12,412,835 +0.25(+1.10%)
May 02, 2019 23.30 23.92 22.89 23.11 12,399,208 -0.69(-2.89%)
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.