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

Empire State Realty Trust Inc (NY: ESRT )

9.540 -0.140 (-1.45%)
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 29, 2022 8.400 8.477 8.280 8.323 2,228,355 -0.13(-1.48%)
Apr 28, 2022 8.362 8.535 8.256 8.448 1,718,842 +0.25(+3.06%)
Apr 27, 2022 8.458 8.468 8.126 8.198 2,866,271 -0.23(-2.74%)
Apr 26, 2022 8.420 8.545 8.371 8.429 1,522,778 -0.10(-1.13%)
Apr 25, 2022 8.391 8.554 8.294 8.526 1,549,546 +0.09(+1.03%)
Apr 22, 2022 8.526 8.603 8.405 8.439 1,281,163 -0.09(-1.02%)
Apr 21, 2022 8.728 8.747 8.526 8.526 1,119,336 -0.12(-1.34%)
Apr 20, 2022 8.737 8.805 8.636 8.641 834,673 +0.01(+0.11%)
Apr 19, 2022 8.554 8.670 8.535 8.631 1,171,070 +0.13(+1.47%)
Apr 18, 2022 8.574 8.660 8.453 8.506 884,903 -0.07(-0.79%)
Apr 14, 2022 8.728 8.843 8.564 8.574 742,770 -0.12(-1.33%)
Apr 13, 2022 8.535 8.718 8.516 8.689 981,352 +0.13(+1.46%)
Apr 12, 2022 8.641 8.742 8.506 8.564 1,341,561 +0.00(+0.00%)
Apr 11, 2022 8.526 8.718 8.448 8.564 1,173,150 +0.04(+0.45%)
Apr 08, 2022 8.545 8.641 8.468 8.526 1,205,888 -0.01(-0.11%)
Apr 07, 2022 8.747 8.747 8.371 8.535 2,211,972 -0.21(-2.42%)
Apr 06, 2022 8.872 8.920 8.680 8.747 1,571,548 -0.19(-2.16%)
Apr 05, 2022 9.209 9.407 8.911 8.940 2,245,122 -0.24(-2.62%)
Apr 04, 2022 9.315 9.383 9.137 9.181 1,643,537 -0.22(-2.36%)
Apr 01, 2022 9.498 9.576 9.335 9.402 1,198,321 -0.06(-0.61%)
Mar 31, 2022 9.527 9.638 9.421 9.460 1,256,062 -0.08(-0.81%)
Mar 30, 2022 9.643 9.682 9.508 9.537 873,341 -0.13(-1.30%)
Mar 29, 2022 9.537 9.686 9.508 9.662 1,460,995 +0.16(+1.72%)
Mar 28, 2022 9.479 9.523 9.383 9.498 876,047 -0.04(-0.40%)
Mar 25, 2022 9.383 9.587 9.383 9.537 1,296,917 +0.17(+1.85%)
Mar 24, 2022 9.267 9.373 9.181 9.364 797,905 +0.11(+1.14%)
Mar 23, 2022 9.479 9.518 9.238 9.258 1,106,176 -0.25(-2.63%)
Mar 22, 2022 9.460 9.595 9.393 9.508 1,638,878 +0.08(+0.82%)
Mar 21, 2022 9.498 9.537 9.335 9.431 921,784 -0.07(-0.71%)
Mar 18, 2022 9.527 9.624 9.364 9.498 2,041,909 -0.01(-0.10%)
Mar 17, 2022 9.277 9.537 9.267 9.508 1,441,136 +0.14(+1.54%)
Mar 16, 2022 9.287 9.364 9.161 9.364 1,732,313 +0.19(+2.10%)
Mar 15, 2022 8.940 9.234 8.872 9.171 2,093,275 +0.28(+3.14%)
Mar 14, 2022 8.969 9.161 8.834 8.892 1,841,590 +0.03(+0.38%)
Mar 11, 2022 9.021 9.112 8.819 8.858 1,383,289 -0.12(-1.39%)
Mar 10, 2022 8.685 8.992 8.983 1,002,695 +0.12(+1.30%)
Mar 09, 2022 8.992 9.107 8.867 8.867 1,233,316 +0.05(+0.54%)
Mar 08, 2022 8.839 8.954 8.839 8.819 1,418,234 +0.12(+1.43%)
Mar 07, 2022 8.628 8.901 8.536 8.695 1,964,234 -0.36(-3.92%)
Mar 04, 2022 9.011 9.098 8.853 9.050 1,204,990 -0.09(-0.95%)
Mar 03, 2022 9.146 9.184 8.915 9.136 974,163 +0.02(+0.21%)
Mar 02, 2022 9.098 9.184 9.021 9.117 1,385,577 +0.13(+1.50%)
Mar 01, 2022 9.021 9.146 8.899 8.983 1,315,705 -0.10(-1.06%)
Feb 28, 2022 9.059 9.232 8.963 9.079 1,777,876 -0.13(-1.46%)
Feb 25, 2022 8.973 9.213 9.107 9.213 1,737,180 +0.37(+4.23%)
Feb 24, 2022 8.599 8.853 8.436 8.839 1,962,303 +0.03(+0.33%)
Feb 23, 2022 9.059 9.127 8.800 8.810 1,111,396 -0.16(-1.82%)
Feb 22, 2022 9.021 9.079 8.867 8.973 1,165,106 -0.12(-1.27%)
Feb 18, 2022 9.088 0 -0.18(-1.97%)
Feb 17, 2022 9.011 9.323 9.011 9.271 1,429,430 +0.08(+0.84%)
Feb 16, 2022 9.002 9.285 8.973 9.194 1,375,135 +0.19(+2.13%)
Feb 15, 2022 8.791 9.031 8.752 9.002 1,264,154 +0.29(+3.30%)
Feb 14, 2022 8.762 8.800 8.632 8.714 1,488,577 -0.02(-0.22%)
Feb 11, 2022 8.714 8.963 8.661 8.733 2,469,727 +0.01(+0.11%)
Feb 10, 2022 8.580 8.935 8.560 8.724 3,720,561 +0.11(+1.22%)
Feb 09, 2022 8.560 8.685 8.560 8.618 1,459,380 +0.09(+1.01%)
Feb 08, 2022 8.637 8.700 8.484 8.532 964,962 -0.09(-1.00%)
Feb 07, 2022 8.580 8.700 8.560 8.618 819,661 +0.04(+0.45%)
Feb 04, 2022 8.493 8.647 8.378 8.580 1,188,444 +0.00(+0.00%)
Feb 03, 2022 8.752 8.570 8.580 1,172,334 -0.24(-2.72%)
Feb 02, 2022 8.819 8.992 8.748 8.819 1,850,234 +0.01(+0.11%)
Feb 01, 2022 8.532 8.839 8.508 8.810 1,586,401 +0.25(+2.91%)
Jan 31, 2022 8.541 8.628 8.560 1,838,582 -0.05(-0.56%)
Jan 28, 2022 8.301 8.599 8.196 8.608 2,739,061 +0.29(+3.46%)
Jan 27, 2022 8.580 8.671 8.272 8.320 2,360,180 -0.16(-1.92%)
Jan 26, 2022 8.637 8.843 8.426 8.484 1,990,127 -0.09(-1.01%)
Jan 25, 2022 8.445 8.637 8.272 8.570 2,089,839 -0.02(-0.22%)
Jan 24, 2022 8.436 8.599 8.119 8.589 2,712,605 -0.04(-0.44%)
Jan 21, 2022 8.771 8.810 8.570 8.628 1,586,751 -0.18(-2.07%)
Jan 20, 2022 8.944 9.088 8.776 8.810 1,775,367 -0.12(-1.40%)
Jan 19, 2022 9.155 9.213 8.911 8.935 1,517,230 -0.17(-1.90%)
Jan 18, 2022 9.367 9.455 9.069 9.107 2,475,200 -0.28(-2.97%)
Jan 14, 2022 9.386 0 +0.05(+0.51%)
Jan 13, 2022 9.011 9.424 8.943 9.338 2,817,506 +0.04(+0.41%)
Jan 12, 2022 9.338 9.395 9.271 9.299 1,770,600 -0.09(-0.92%)
Jan 11, 2022 9.453 9.491 9.295 9.386 1,752,764 -0.08(-0.81%)
Jan 10, 2022 9.779 9.885 9.438 9.462 2,826,729 -0.30(-3.05%)
Jan 07, 2022 9.722 10.07 9.626 9.760 4,350,775 +0.05(+0.49%)
Jan 06, 2022 9.338 9.750 9.223 9.712 4,025,948 +0.58(+6.30%)
Jan 05, 2022 9.242 9.501 9.059 9.136 5,079,222 -0.02(-0.21%)
Jan 04, 2022 9.021 9.367 9.011 9.155 5,163,338 +0.26(+2.91%)
Jan 03, 2022 8.551 9.002 8.551 8.896 8,684,627 +0.36(+4.16%)
Dec 31, 2021 8.613 8.671 8.503 8.541 1,630,139 -0.06(-0.67%)
Dec 30, 2021 8.560 8.738 8.560 8.599 3,554,022 +0.04(+0.45%)
Dec 29, 2021 8.560 8.599 8.512 8.560 2,157,926 -0.02(-0.22%)
Dec 28, 2021 8.560 8.733 8.560 8.580 1,297,728 +0.00(+0.00%)
Dec 27, 2021 8.714 8.714 8.508 8.580 1,696,783 -0.09(-1.00%)
Dec 23, 2021 8.551 8.695 8.551 8.666 2,116,045 +0.16(+1.92%)
Dec 22, 2021 8.426 8.522 8.388 8.503 2,836,970 +0.04(+0.45%)
Dec 21, 2021 8.263 8.570 8.253 8.464 2,435,530 +0.26(+3.16%)
Dec 20, 2021 8.388 8.388 8.023 8.205 2,599,892 -0.28(-3.28%)
Dec 17, 2021 8.474 8.570 8.378 8.484 3,023,195 -0.01(-0.17%)
Dec 16, 2021 8.574 8.613 8.405 8.498 1,667,656 +0.00(+0.00%)
Dec 15, 2021 8.527 8.527 8.316 8.498 1,506,528 -0.06(-0.67%)
Dec 14, 2021 8.488 8.718 8.488 8.555 1,489,072 -0.06(-0.67%)
Dec 13, 2021 8.689 8.689 8.383 8.613 2,557,949 -0.21(-2.38%)
Dec 10, 2021 8.804 8.833 8.479 8.823 3,055,203 +0.02(+0.22%)
Dec 09, 2021 9.005 9.110 8.412 8.804 3,315,154 -0.29(-3.15%)
Dec 08, 2021 8.938 9.210 8.866 9.091 2,984,255 +0.15(+1.71%)
Dec 07, 2021 9.033 9.143 8.871 8.938 3,748,521 +0.03(+0.32%)
Dec 06, 2021 8.613 9.224 8.603 8.909 3,287,550 +0.16(+1.86%)
Dec 03, 2021 8.938 8.962 8.708 8.747 2,130,438 -0.12(-1.40%)
Dec 02, 2021 8.565 8.966 8.479 8.871 1,516,200 +0.35(+4.15%)
Dec 01, 2021 8.871 9.043 8.498 8.517 2,051,168 -0.17(-1.98%)
Nov 30, 2021 8.880 9.033 8.689 8.689 2,026,701 -0.37(-4.11%)
Nov 29, 2021 9.272 9.272 8.833 9.062 1,887,776 -0.13(-1.46%)
Nov 26, 2021 9.492 9.502 8.813 9.196 2,449,945 -0.64(-6.51%)
Nov 24, 2021 9.511 9.846 9.425 9.836 1,523,319 +0.34(+3.63%)
Nov 23, 2021 9.435 9.569 9.349 9.492 1,693,036 +0.06(+0.61%)
Nov 22, 2021 9.444 9.607 9.339 9.435 1,416,947 -0.02(-0.20%)
Nov 19, 2021 9.502 9.559 9.416 9.454 1,128,699 -0.17(-1.79%)
Nov 18, 2021 9.636 9.659 9.492 9.626 1,626,025 +0.03(+0.30%)
Nov 17, 2021 9.731 9.741 9.416 9.597 1,470,648 -0.20(-2.05%)
Nov 16, 2021 10.06 10.07 9.722 9.798 1,244,208 -0.28(-2.75%)
Nov 15, 2021 10.11 10.17 10.00 10.08 1,142,821 +0.03(+0.28%)
Nov 12, 2021 10.01 10.10 9.961 10.05 985,890 +0.06(+0.57%)
Nov 11, 2021 10.01 10.07 9.874 9.989 1,177,366 +0.02(+0.19%)
Nov 10, 2021 9.884 9.970 2,129,308 -0.02(-0.19%)
Nov 09, 2021 9.951 10.03 9.903 9.989 1,028,481 +0.00(+0.00%)
Nov 08, 2021 10.05 10.05 9.884 9.989 1,162,004 -0.03(-0.29%)
Nov 05, 2021 9.702 10.02 9.674 10.02 1,541,847 +0.49(+5.12%)
Nov 04, 2021 9.674 9.769 9.444 9.530 1,063,087 -0.10(-0.99%)
Nov 03, 2021 9.081 9.760 9.081 9.626 2,091,424 +0.46(+5.01%)
Nov 02, 2021 9.435 9.435 9.119 9.167 1,864,170 -0.13(-1.44%)
Nov 01, 2021 9.320 9.377 9.244 9.301 2,712,161 +0.05(+0.52%)
Oct 29, 2021 9.502 9.597 9.148 9.253 3,250,240 -0.30(-3.10%)
Oct 28, 2021 10.02 10.30 9.377 9.549 3,127,876 -0.51(-5.04%)
Oct 27, 2021 10.28 10.20 10.01 10.06 1,100,982 -0.19(-1.87%)
Oct 26, 2021 10.16 10.25 1,233,004 +0.13(+1.32%)
Oct 25, 2021 10.25 10.32 10.03 10.11 1,327,587 -0.12(-1.21%)
Oct 22, 2021 10.42 10.47 10.21 10.24 1,030,413 -0.17(-1.65%)
Oct 21, 2021 10.52 10.56 10.30 10.41 784,966 -0.09(-0.82%)
Oct 20, 2021 10.30 10.54 10.30 10.50 685,350 +0.20(+1.95%)
Oct 19, 2021 10.43 10.48 10.25 10.30 822,782 -0.13(-1.28%)
Oct 18, 2021 10.40 10.55 10.36 10.43 1,156,139 -0.01(-0.09%)
Oct 15, 2021 10.45 10.58 10.42 10.44 1,205,604 +0.11(+1.11%)
Oct 14, 2021 10.43 10.43 10.25 10.32 1,658,659 -0.04(-0.37%)
Oct 13, 2021 10.19 10.36 10.10 10.36 1,158,962 +0.10(+0.93%)
Oct 12, 2021 9.989 10.33 9.980 10.27 1,339,966 +0.24(+2.38%)
Oct 11, 2021 9.989 10.10 9.932 10.03 457,770 +0.10(+0.96%)
Oct 08, 2021 9.970 10.17 9.874 9.932 613,205 -0.01(-0.10%)
Oct 07, 2021 9.999 10.08 9.918 9.941 872,484 +0.04(+0.39%)
Oct 06, 2021 9.683 9.908 9.569 9.903 981,919 +0.11(+1.17%)
Oct 05, 2021 9.913 9.970 9.788 9.788 789,100 -0.12(-1.25%)
Oct 04, 2021 10.02 10.12 9.884 9.913 1,146,458 -0.12(-1.24%)
Oct 01, 2021 9.683 10.13 9.655 10.04 1,980,984 +0.45(+4.69%)
Sep 30, 2021 9.846 9.846 9.553 9.588 2,061,242 -0.22(-2.24%)
Sep 29, 2021 9.836 9.884 9.741 9.808 1,040,834 +0.00(+0.00%)
Sep 28, 2021 9.788 9.927 9.717 9.808 1,662,687 -0.01(-0.10%)
Sep 27, 2021 9.597 9.927 9.597 9.817 3,163,938 +0.20(+2.09%)
Sep 24, 2021 9.597 9.788 9.588 9.616 2,081,855 -0.05(-0.49%)
Sep 23, 2021 9.444 9.808 9.444 9.664 2,326,463 +0.26(+2.74%)
Sep 22, 2021 9.330 9.511 9.330 9.406 1,801,002 +0.11(+1.23%)
Sep 21, 2021 9.368 9.416 9.234 9.291 1,027,169 +0.01(+0.10%)
Sep 20, 2021 9.091 9.330 9.072 9.282 1,824,822 +0.06(+0.62%)
Sep 17, 2021 9.511 9.521 9.224 9.224 3,067,566 -0.19(-2.03%)
Sep 16, 2021 9.521 9.569 9.368 9.416 1,489,483 -0.07(-0.71%)
Sep 15, 2021 9.483 9.688 9.397 9.483 2,511,937 -0.03(-0.30%)
Sep 14, 2021 9.569 9.616 9.392 9.511 2,246,860 -0.01(-0.15%)
Sep 13, 2021 9.335 9.649 9.240 9.526 1,828,615 +0.24(+2.56%)
Sep 10, 2021 9.630 9.630 9.249 9.287 1,668,095 -0.30(-3.08%)
Sep 09, 2021 9.745 9.764 9.559 9.583 2,467,589 -0.16(-1.66%)
Sep 08, 2021 9.630 9.821 9.573 9.745 1,060,132 +0.10(+0.99%)
Sep 07, 2021 9.764 9.792 9.573 9.649 962,892 -0.01(-0.10%)
Sep 03, 2021 9.745 9.773 9.507 9.659 777,174 -0.11(-1.17%)
Sep 02, 2021 9.773 9.797 9.649 9.773 912,691 +0.02(+0.20%)
Sep 01, 2021 9.840 9.935 9.735 9.754 1,225,532 -0.03(-0.29%)
Aug 31, 2021 9.668 9.886 9.640 9.783 2,385,367 +0.05(+0.49%)
Aug 30, 2021 9.849 9.888 9.564 9.735 1,183,256 -0.15(-1.54%)
Aug 27, 2021 9.735 9.954 9.702 9.888 1,192,710 +0.22(+2.27%)
Aug 26, 2021 9.745 9.778 9.599 9.668 1,029,774 -0.05(-0.49%)
Aug 25, 2021 9.697 9.907 9.621 9.716 1,805,630 -0.02(-0.20%)
Aug 24, 2021 9.764 9.783 9.573 9.735 2,194,812 +0.02(+0.20%)
Aug 23, 2021 9.764 9.835 9.640 9.716 840,222 +0.03(+0.29%)
Aug 20, 2021 9.697 9.811 9.540 9.688 1,067,967 -0.04(-0.39%)
Aug 19, 2021 9.707 9.783 9.530 9.726 1,396,692 -0.06(-0.58%)
Aug 18, 2021 9.811 9.907 9.726 9.783 754,153 -0.10(-0.96%)
Aug 17, 2021 10.00 10.10 9.697 9.878 1,550,097 -0.22(-2.17%)
Aug 16, 2021 10.15 10.27 10.05 10.10 909,881 -0.11(-1.12%)
Aug 13, 2021 10.25 10.31 10.15 10.21 647,556 -0.10(-0.92%)
Aug 12, 2021 10.39 10.39 10.16 10.31 871,795 +0.00(+0.00%)
Aug 11, 2021 10.15 10.35 10.05 10.31 634,612 +0.12(+1.22%)
Aug 10, 2021 10.27 10.37 10.13 10.18 470,175 -0.12(-1.20%)
Aug 09, 2021 10.31 10.33 10.12 10.31 765,431 -0.05(-0.46%)
Aug 06, 2021 10.46 10.58 10.34 10.35 942,055 +0.01(+0.09%)
Aug 05, 2021 10.04 10.35 10.03 10.34 2,168,781 +0.41(+4.12%)
Aug 04, 2021 10.17 10.38 9.926 9.935 2,014,750 -0.32(-3.16%)
Aug 03, 2021 10.74 10.75 10.20 10.26 2,574,692 -0.44(-4.10%)
Aug 02, 2021 10.94 11.21 10.68 10.70 1,625,561 -0.19(-1.75%)
Jul 30, 2021 10.95 11.26 10.82 10.89 2,312,724 -0.04(-0.35%)
Jul 29, 2021 11.43 11.58 10.83 10.93 3,666,209 -0.37(-3.29%)
Jul 28, 2021 11.21 11.42 10.99 11.30 1,634,209 +0.15(+1.37%)
Jul 27, 2021 11.17 11.19 11.05 11.14 1,052,129 -0.10(-0.85%)
Jul 26, 2021 11.12 11.33 11.05 11.24 1,001,948 +0.18(+1.64%)
Jul 23, 2021 11.24 11.29 10.97 11.06 892,951 -0.12(-1.11%)
Jul 22, 2021 11.46 11.50 11.14 11.18 882,996 -0.31(-2.73%)
Jul 21, 2021 11.43 11.68 11.40 11.50 1,122,126 +0.16(+1.43%)
Jul 20, 2021 10.88 11.52 10.86 11.34 3,167,787 +0.48(+4.39%)
Jul 19, 2021 11.04 11.23 10.75 10.86 1,936,197 -0.43(-3.80%)
Jul 16, 2021 11.43 11.47 11.24 11.29 852,167 -0.08(-0.67%)
Jul 15, 2021 11.24 11.40 11.20 11.36 838,591 +0.10(+0.84%)
Jul 14, 2021 11.36 11.45 11.22 11.27 861,465 -0.07(-0.59%)
Jul 13, 2021 11.54 11.60 11.28 11.34 1,112,043 -0.27(-2.30%)
Jul 12, 2021 11.26 11.64 11.19 11.60 2,199,879 -0.07(-0.57%)
Jul 09, 2021 11.45 11.67 11.37 11.67 2,521,769 +0.40(+3.55%)
Jul 08, 2021 11.19 11.37 11.10 11.27 1,569,077 -0.06(-0.50%)
Jul 07, 2021 11.41 11.51 11.20 11.33 1,765,052 -0.20(-1.74%)
Jul 06, 2021 11.60 11.60 11.20 11.53 3,935,443 -0.09(-0.74%)
Jul 02, 2021 11.57 11.63 11.48 11.61 1,328,508 +0.08(+0.66%)
Jul 01, 2021 11.50 11.64 11.28 11.54 2,231,085 +0.10(+0.92%)
Jun 30, 2021 11.14 11.57 11.14 11.43 2,575,623 +0.24(+2.13%)
Jun 29, 2021 11.21 11.24 11.12 11.19 1,957,421 +0.03(+0.26%)
Jun 28, 2021 11.33 11.35 11.03 11.16 2,121,433 -0.22(-1.92%)
Jun 25, 2021 11.46 11.56 11.27 11.38 19,181,256 -0.10(-0.91%)
Jun 24, 2021 11.73 11.73 11.45 11.49 1,270,841 -0.21(-1.79%)
Jun 23, 2021 11.51 11.83 11.48 11.70 2,013,760 +0.18(+1.57%)
Jun 22, 2021 11.84 11.84 11.48 11.52 1,553,048 -0.29(-2.42%)
Jun 21, 2021 11.54 11.86 11.49 11.80 968,370 +0.38(+3.34%)
Jun 18, 2021 11.68 11.75 11.40 11.42 2,340,214 -0.39(-3.31%)
Jun 17, 2021 11.79 11.87 11.63 11.81 1,225,237 +0.01(+0.08%)
Jun 16, 2021 11.99 12.04 11.77 11.80 934,859 -0.25(-2.06%)
Jun 15, 2021 12.19 12.22 12.05 12.05 1,433,969 -0.04(-0.32%)
Jun 14, 2021 12.10 12.19 11.97 12.09 1,604,452 +0.01(+0.12%)
Jun 11, 2021 12.10 12.10 11.90 12.07 1,224,206 -0.09(-0.78%)
Jun 10, 2021 12.19 12.21 12.05 12.17 1,932,032 +0.01(+0.08%)
Jun 09, 2021 12.06 12.45 11.98 12.16 2,625,906 +0.15(+1.27%)
Jun 08, 2021 11.89 12.08 11.84 12.01 2,085,710 +0.10(+0.88%)
Jun 07, 2021 11.71 12.01 11.66 11.90 1,309,810 +0.26(+2.20%)
Jun 04, 2021 11.59 11.94 11.56 11.65 1,501,691 +0.09(+0.74%)
Jun 03, 2021 11.67 11.68 11.55 11.56 694,671 -0.18(-1.54%)
Jun 02, 2021 11.73 11.81 11.66 11.74 1,012,077 +0.06(+0.49%)
Jun 01, 2021 11.25 11.71 11.24 11.68 1,652,367 +0.45(+3.97%)
May 28, 2021 11.29 11.32 11.22 11.24 1,201,759 +0.02(+0.17%)
May 27, 2021 11.20 11.30 11.17 11.22 1,121,302 +0.06(+0.51%)
May 26, 2021 10.92 11.19 10.82 11.16 1,094,468 +0.26(+2.35%)
May 25, 2021 11.18 11.30 10.87 10.91 2,865,495 -0.28(-2.55%)
May 24, 2021 11.25 11.34 11.07 11.19 1,588,145 +0.03(+0.26%)
May 21, 2021 11.09 11.21 11.01 11.16 1,061,596 +0.15(+1.38%)
May 20, 2021 10.97 11.07 10.78 11.01 1,674,163 +0.11(+1.05%)
May 19, 2021 10.88 10.91 10.64 10.90 1,005,794 -0.11(-1.03%)
May 18, 2021 10.90 11.12 10.84 11.01 1,163,424 +0.11(+1.05%)
May 17, 2021 10.95 11.07 10.83 10.90 1,109,505 -0.04(-0.35%)
May 14, 2021 10.91 10.96 10.79 10.93 802,988 +0.15(+1.41%)
May 13, 2021 10.74 10.92 10.67 10.78 914,884 +0.02(+0.18%)
May 12, 2021 11.04 11.15 10.68 10.76 1,354,954 -0.28(-2.49%)
May 11, 2021 11.09 11.09 10.87 11.04 937,621 -0.17(-1.53%)
May 10, 2021 11.26 11.41 11.20 11.21 964,386 +0.00(+0.00%)
May 07, 2021 11.12 11.31 11.06 11.21 1,366,866 +0.01(+0.08%)
May 06, 2021 11.08 11.25 10.86 11.20 1,320,124 +0.16(+1.46%)
May 05, 2021 11.19 11.35 10.92 11.04 1,890,487 -0.30(-2.68%)
May 04, 2021 11.10 11.45 10.89 11.34 2,454,830 +0.28(+2.49%)
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.