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

Open Lending Corp Cl A (NQ: LPRO )

6.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 28, 2023 6.840 7.065 6.820 7.030 686,890 +0.18(+2.63%)
Apr 27, 2023 6.790 6.900 6.755 6.850 467,741 +0.12(+1.78%)
Apr 26, 2023 6.650 6.775 6.590 6.730 790,576 +0.11(+1.66%)
Apr 25, 2023 6.700 6.780 6.590 6.620 774,656 -0.15(-2.22%)
Apr 24, 2023 6.900 6.910 6.720 6.770 732,000 -0.16(-2.31%)
Apr 21, 2023 6.920 6.970 6.890 6.930 535,835 -0.03(-0.43%)
Apr 20, 2023 6.870 6.990 6.850 6.960 442,954 +0.00(+0.00%)
Apr 19, 2023 6.930 7.000 6.760 6.960 531,204 +0.09(+1.31%)
Apr 18, 2023 7.030 7.030 6.810 6.870 809,788 -0.14(-2.00%)
Apr 17, 2023 6.870 7.020 6.810 7.010 661,163 +0.11(+1.59%)
Apr 14, 2023 6.780 6.950 6.730 6.900 706,136 +0.13(+1.92%)
Apr 13, 2023 6.800 6.885 6.750 6.770 444,012 +0.06(+0.89%)
Apr 12, 2023 7.150 7.200 6.700 6.710 728,877 -0.34(-4.82%)
Apr 11, 2023 6.960 7.060 6.930 7.050 900,478 +0.15(+2.17%)
Apr 10, 2023 6.760 6.910 6.730 6.900 614,404 +0.07(+1.02%)
Apr 06, 2023 6.780 6.910 6.735 6.830 613,748 +0.05(+0.74%)
Apr 05, 2023 6.830 6.835 6.560 6.780 745,264 -0.12(-1.74%)
Apr 04, 2023 6.980 7.000 6.740 6.900 725,288 -0.08(-1.15%)
Apr 03, 2023 7.000 7.105 6.860 6.980 816,005 -0.06(-0.85%)
Mar 31, 2023 7.090 7.205 6.965 7.040 1,553,139 +0.05(+0.72%)
Mar 30, 2023 7.240 7.290 6.965 6.990 1,383,994 -0.15(-2.10%)
Mar 29, 2023 7.140 7.200 6.970 7.140 821,879 +0.13(+1.85%)
Mar 28, 2023 6.930 7.120 6.925 7.010 683,398 +0.02(+0.29%)
Mar 27, 2023 7.280 7.280 6.965 6.990 865,996 -0.22(-3.05%)
Mar 24, 2023 6.845 7.250 6.845 7.210 664,609 +0.20(+2.85%)
Mar 23, 2023 6.900 7.115 6.885 7.010 844,416 +0.15(+2.19%)
Mar 22, 2023 7.050 7.170 6.850 6.860 518,487 -0.15(-2.14%)
Mar 21, 2023 6.900 7.025 6.795 7.010 870,675 +0.25(+3.70%)
Mar 20, 2023 6.700 6.850 6.680 6.760 880,501 +0.10(+1.50%)
Mar 17, 2023 6.750 6.790 6.580 6.660 1,350,392 -0.18(-2.63%)
Mar 16, 2023 6.650 6.930 6.510 6.840 815,504 +0.12(+1.79%)
Mar 15, 2023 6.460 6.760 6.460 6.720 1,040,400 -0.01(-0.15%)
Mar 14, 2023 6.720 6.940 6.590 6.730 1,319,143 +0.27(+4.18%)
Mar 13, 2023 6.460 6.850 6.350 6.460 1,297,465 -0.11(-1.67%)
Mar 10, 2023 6.670 6.680 6.340 6.570 2,424,828 -0.16(-2.38%)
Mar 09, 2023 7.000 7.050 6.645 6.730 926,282 -0.25(-3.58%)
Mar 08, 2023 6.930 7.065 6.835 6.980 1,015,066 +0.03(+0.43%)
Mar 07, 2023 6.810 7.200 6.810 6.950 1,516,829 +0.14(+2.06%)
Mar 06, 2023 6.920 7.030 6.810 6.810 665,930 -0.09(-1.30%)
Mar 03, 2023 6.920 7.025 6.850 6.900 581,529 +0.04(+0.58%)
Mar 02, 2023 6.730 6.970 6.720 6.860 794,499 -0.06(-0.87%)
Mar 01, 2023 7.160 7.230 6.900 6.920 750,103 -0.16(-2.26%)
Feb 28, 2023 7.180 7.430 7.070 7.080 1,383,481 -0.17(-2.34%)
Feb 27, 2023 6.530 7.310 6.405 7.250 1,845,641 +0.61(+9.19%)
Feb 24, 2023 7.125 7.125 5.350 6.640 5,840,713 -2.01(-23.24%)
Feb 23, 2023 8.510 8.670 8.315 8.650 761,833 +0.22(+2.61%)
Feb 22, 2023 8.250 8.470 8.210 8.430 547,224 +0.22(+2.68%)
Feb 21, 2023 8.720 8.800 8.190 8.210 609,068 -0.73(-8.17%)
Feb 17, 2023 8.990 9.050 8.830 8.940 368,981 -0.07(-0.78%)
Feb 16, 2023 9.220 9.325 9.000 9.010 636,481 -0.48(-5.06%)
Feb 15, 2023 9.050 9.530 8.950 9.490 756,375 +0.36(+3.94%)
Feb 14, 2023 8.910 9.140 8.770 9.130 556,973 +0.15(+1.67%)
Feb 13, 2023 8.800 8.990 8.680 8.980 477,357 +0.19(+2.16%)
Feb 10, 2023 8.680 8.870 8.650 8.790 564,587 +0.01(+0.11%)
Feb 09, 2023 9.030 9.070 8.755 8.780 452,734 -0.08(-0.90%)
Feb 08, 2023 9.150 9.150 8.785 8.860 574,097 -0.29(-3.17%)
Feb 07, 2023 8.900 9.230 8.650 9.150 706,304 +0.20(+2.23%)
Feb 06, 2023 9.620 9.670 8.840 8.950 877,313 -0.92(-9.32%)
Feb 03, 2023 9.650 10.05 9.510 9.870 1,173,218 -0.02(-0.20%)
Feb 02, 2023 8.850 10.32 8.850 9.890 1,494,670 +1.12(+12.77%)
Feb 01, 2023 8.740 8.855 8.590 8.770 836,775 +0.00(+0.00%)
Jan 31, 2023 8.430 8.810 8.411 8.770 664,463 +0.37(+4.40%)
Jan 30, 2023 8.600 8.660 8.345 8.400 481,207 -0.28(-3.23%)
Jan 27, 2023 8.520 8.800 8.520 8.680 637,235 +0.13(+1.52%)
Jan 26, 2023 8.660 8.690 8.365 8.550 470,242 +0.05(+0.59%)
Jan 25, 2023 8.510 8.530 8.185 8.500 555,118 -0.14(-1.62%)
Jan 24, 2023 8.250 8.750 8.250 8.640 966,288 +0.25(+2.98%)
Jan 23, 2023 8.600 8.700 8.240 8.390 840,483 -0.20(-2.33%)
Jan 20, 2023 8.380 8.635 8.165 8.590 880,599 +0.35(+4.25%)
Jan 19, 2023 7.780 8.255 7.760 8.240 401,191 +0.25(+3.13%)
Jan 18, 2023 8.180 8.400 7.960 7.990 506,615 -0.12(-1.48%)
Jan 17, 2023 8.060 8.140 7.940 8.110 381,446 +0.04(+0.50%)
Jan 13, 2023 7.890 8.120 7.793 8.070 480,611 +0.10(+1.25%)
Jan 12, 2023 7.960 7.970 7.740 7.970 346,789 +0.08(+1.01%)
Jan 11, 2023 7.770 8.000 7.690 7.890 645,388 +0.18(+2.33%)
Jan 10, 2023 7.270 7.715 7.270 7.710 554,011 +0.42(+5.76%)
Jan 09, 2023 7.330 7.481 7.280 7.290 503,988 +0.15(+2.03%)
Jan 06, 2023 7.030 7.170 6.870 7.145 533,624 +0.19(+2.81%)
Jan 05, 2023 6.980 7.020 6.820 6.950 1,117,615 -0.13(-1.84%)
Jan 04, 2023 6.920 7.110 6.860 7.080 1,097,635 +0.30(+4.42%)
Jan 03, 2023 6.800 6.990 6.640 6.780 1,181,831 +0.03(+0.44%)
Dec 30, 2022 6.570 6.790 6.559 6.750 537,965 +0.00(+0.00%)
Dec 29, 2022 6.560 6.840 6.500 6.750 759,597 +0.29(+4.49%)
Dec 28, 2022 6.450 6.550 6.440 6.460 569,734 +0.00(+0.00%)
Dec 27, 2022 6.450 6.520 6.200 6.460 868,841 +0.01(+0.16%)
Dec 23, 2022 6.450 6.505 6.220 6.450 659,430 -0.01(-0.15%)
Dec 22, 2022 6.620 6.620 6.260 6.460 1,546,909 -0.23(-3.44%)
Dec 21, 2022 6.640 6.805 6.580 6.690 1,008,911 +0.14(+2.14%)
Dec 20, 2022 6.600 6.760 6.530 6.550 908,971 -0.09(-1.36%)
Dec 19, 2022 6.980 7.110 6.630 6.640 939,967 -0.36(-5.14%)
Dec 16, 2022 6.840 7.040 6.835 7.000 1,106,570 +0.06(+0.86%)
Dec 15, 2022 6.900 7.050 6.785 6.940 1,015,511 -0.14(-1.98%)
Dec 14, 2022 6.990 7.260 6.930 7.080 825,298 +0.06(+0.85%)
Dec 13, 2022 7.350 7.520 6.875 7.020 1,160,671 +0.07(+1.01%)
Dec 12, 2022 6.870 6.960 6.780 6.950 585,750 +0.07(+1.02%)
Dec 09, 2022 6.830 6.990 6.770 6.880 415,018 -0.03(-0.43%)
Dec 08, 2022 6.880 7.085 6.760 6.910 659,917 +0.08(+1.17%)
Dec 07, 2022 6.940 6.970 6.770 6.830 746,999 -0.14(-2.01%)
Dec 06, 2022 7.150 7.180 6.900 6.970 679,664 -0.19(-2.65%)
Dec 05, 2022 7.120 7.320 7.070 7.160 717,840 +0.01(+0.14%)
Dec 02, 2022 7.120 7.280 7.020 7.150 961,660 -0.14(-1.92%)
Dec 01, 2022 7.130 7.340 7.070 7.290 1,879,178 +0.22(+3.11%)
Nov 30, 2022 6.770 7.215 6.550 7.070 3,204,796 +0.30(+4.43%)
Nov 29, 2022 6.760 7.050 6.750 6.770 568,466 +0.02(+0.30%)
Nov 28, 2022 6.850 6.980 6.660 6.750 470,179 -0.21(-3.02%)
Nov 25, 2022 6.930 6.930 6.910 6.960 165,763 -0.07(-1.00%)
Nov 23, 2022 6.960 7.250 6.880 7.030 382,067 +0.10(+1.44%)
Nov 22, 2022 6.910 7.120 6.850 6.930 602,770 -0.14(-1.98%)
Nov 21, 2022 7.120 7.259 6.980 7.070 651,821 -0.07(-0.98%)
Nov 18, 2022 7.260 8.020 7.040 7.140 1,316,183 +0.43(+6.41%)
Nov 17, 2022 6.820 6.850 6.590 6.710 468,669 -0.17(-2.47%)
Nov 16, 2022 7.230 7.260 6.780 6.880 720,568 -0.41(-5.62%)
Nov 15, 2022 7.450 7.670 7.230 7.290 790,019 +0.17(+2.39%)
Nov 14, 2022 7.400 7.460 6.880 7.120 976,537 -0.42(-5.57%)
Nov 11, 2022 7.130 7.570 6.960 7.540 1,200,207 +0.35(+4.87%)
Nov 10, 2022 6.540 7.240 6.500 7.190 1,109,415 +1.05(+17.10%)
Nov 09, 2022 6.380 6.380 6.120 6.140 480,174 -0.32(-4.95%)
Nov 08, 2022 6.400 6.650 6.240 6.460 696,749 +0.06(+0.94%)
Nov 07, 2022 7.000 7.170 6.350 6.400 1,116,399 -0.50(-7.25%)
Nov 04, 2022 6.790 6.980 6.110 6.900 2,248,428 +0.27(+4.07%)
Nov 03, 2022 6.720 6.760 6.530 6.630 1,100,304 -0.22(-3.21%)
Nov 02, 2022 7.220 7.360 6.840 6.850 1,570,445 -0.30(-4.20%)
Nov 01, 2022 7.370 7.400 7.130 7.150 852,900 -0.02(-0.28%)
Oct 31, 2022 7.240 7.290 7.010 7.170 666,945 -0.09(-1.24%)
Oct 28, 2022 7.160 7.300 6.970 7.260 564,715 +0.10(+1.40%)
Oct 27, 2022 7.340 7.480 7.145 7.160 710,637 -0.10(-1.38%)
Oct 26, 2022 7.450 7.650 7.250 7.260 448,926 -0.22(-2.94%)
Oct 25, 2022 6.950 7.550 6.950 7.480 1,152,800 +0.57(+8.25%)
Oct 24, 2022 6.940 7.019 6.620 6.910 710,668 -0.04(-0.58%)
Oct 21, 2022 6.900 6.970 6.600 6.950 575,897 +0.07(+1.02%)
Oct 20, 2022 6.790 7.170 6.780 6.880 1,009,954 +0.05(+0.73%)
Oct 19, 2022 7.060 7.140 6.740 6.830 1,699,573 -0.48(-6.57%)
Oct 18, 2022 7.580 7.750 7.205 7.310 964,670 -0.02(-0.27%)
Oct 17, 2022 7.460 7.480 7.200 7.330 721,295 +0.33(+4.71%)
Oct 14, 2022 7.560 7.620 6.960 7.000 848,219 -0.40(-5.41%)
Oct 13, 2022 6.700 7.490 6.550 7.400 801,352 +0.43(+6.17%)
Oct 12, 2022 7.010 7.070 6.840 6.970 1,062,687 +0.00(+0.00%)
Oct 11, 2022 7.230 7.275 6.870 6.970 1,355,901 -0.31(-4.26%)
Oct 10, 2022 7.450 7.530 7.170 7.280 1,003,932 -0.13(-1.75%)
Oct 07, 2022 7.960 8.040 7.110 7.410 2,104,216 -0.89(-10.72%)
Oct 06, 2022 8.450 8.660 8.260 8.300 615,475 -0.19(-2.24%)
Oct 05, 2022 8.340 8.550 8.110 8.490 955,169 -0.21(-2.41%)
Oct 04, 2022 8.230 8.710 8.230 8.700 1,650,933 +0.77(+9.71%)
Oct 03, 2022 8.100 8.160 7.840 7.930 1,208,512 -0.11(-1.37%)
Sep 30, 2022 8.240 8.450 8.030 8.040 884,687 -0.18(-2.19%)
Sep 29, 2022 8.480 8.485 7.900 8.220 1,682,631 -0.48(-5.52%)
Sep 28, 2022 8.410 8.790 8.400 8.700 657,645 +0.38(+4.57%)
Sep 27, 2022 8.650 8.920 8.220 8.320 800,682 -0.27(-3.14%)
Sep 26, 2022 8.480 8.830 8.410 8.590 828,144 +0.12(+1.42%)
Sep 23, 2022 8.710 8.860 8.360 8.470 1,801,746 -0.37(-4.19%)
Sep 22, 2022 9.090 9.090 8.660 8.840 1,012,540 -0.29(-3.18%)
Sep 21, 2022 9.270 9.490 9.095 9.130 552,403 -0.16(-1.72%)
Sep 20, 2022 9.410 9.580 9.160 9.290 828,273 -0.26(-2.72%)
Sep 19, 2022 9.450 9.670 9.380 9.550 1,128,475 +0.01(+0.10%)
Sep 16, 2022 9.450 9.710 9.320 9.540 1,276,848 -0.18(-1.85%)
Sep 15, 2022 9.560 10.04 9.560 9.720 839,382 +0.06(+0.62%)
Sep 14, 2022 9.910 10.15 9.540 9.660 896,392 -0.25(-2.52%)
Sep 13, 2022 9.950 10.11 9.770 9.910 778,433 -0.50(-4.80%)
Sep 12, 2022 10.45 10.63 10.11 10.41 1,032,005 -0.04(-0.38%)
Sep 09, 2022 9.920 10.54 9.870 10.45 701,035 +0.72(+7.40%)
Sep 08, 2022 9.600 9.835 9.480 9.730 474,386 -0.09(-0.92%)
Sep 07, 2022 9.300 9.900 9.300 9.820 996,103 +0.47(+5.03%)
Sep 06, 2022 9.480 9.570 9.260 9.350 510,450 -0.04(-0.43%)
Sep 02, 2022 9.630 9.910 9.225 9.390 633,641 -0.06(-0.63%)
Sep 01, 2022 9.510 9.720 9.030 9.450 916,212 -0.26(-2.68%)
Aug 31, 2022 10.21 10.30 9.680 9.710 923,424 -0.41(-4.05%)
Aug 30, 2022 10.01 10.13 9.855 10.12 702,704 +0.26(+2.64%)
Aug 29, 2022 9.770 10.05 9.760 9.860 480,554 -0.10(-1.00%)
Aug 26, 2022 10.62 10.80 9.925 9.960 764,128 -0.65(-6.13%)
Aug 25, 2022 10.68 10.81 10.27 10.61 584,847 +0.21(+2.02%)
Aug 24, 2022 10.10 10.43 10.05 10.40 795,860 +0.27(+2.67%)
Aug 23, 2022 10.32 10.44 10.00 10.13 859,419 -0.15(-1.46%)
Aug 22, 2022 10.13 10.33 9.950 10.28 1,079,181 -0.10(-0.96%)
Aug 19, 2022 10.56 10.60 10.37 10.38 981,294 -0.50(-4.60%)
Aug 18, 2022 10.69 11.04 10.63 10.88 1,005,735 +0.09(+0.83%)
Aug 17, 2022 11.35 11.35 10.60 10.79 909,382 -0.81(-6.98%)
Aug 16, 2022 11.60 11.77 11.14 11.60 863,926 -0.06(-0.51%)
Aug 15, 2022 11.55 11.78 11.31 11.66 923,968 -0.03(-0.26%)
Aug 12, 2022 11.54 11.72 11.34 11.69 831,445 +0.28(+2.45%)
Aug 11, 2022 11.80 11.94 11.29 11.41 811,345 -0.20(-1.72%)
Aug 10, 2022 11.14 11.62 11.13 11.61 1,037,273 +0.76(+7.00%)
Aug 09, 2022 11.39 11.60 10.63 10.85 1,312,991 -0.75(-6.47%)
Aug 08, 2022 11.03 11.67 11.03 11.60 1,351,359 +0.69(+6.32%)
Aug 05, 2022 10.00 11.20 9.500 10.91 1,809,006 +0.07(+0.65%)
Aug 04, 2022 11.05 11.24 10.83 10.84 998,331 -0.14(-1.28%)
Aug 03, 2022 10.51 11.02 10.40 10.98 1,484,194 +0.60(+5.78%)
Aug 02, 2022 10.37 10.63 10.22 10.38 1,026,799 -0.14(-1.33%)
Aug 01, 2022 10.19 10.61 10.07 10.52 429,404 +0.16(+1.54%)
Jul 29, 2022 10.14 10.42 10.02 10.36 866,542 +0.13(+1.27%)
Jul 28, 2022 10.26 10.32 9.864 10.23 565,935 +0.01(+0.10%)
Jul 27, 2022 9.910 10.25 9.730 10.22 438,865 +0.48(+4.93%)
Jul 26, 2022 9.990 10.24 9.720 9.740 1,007,655 -0.43(-4.23%)
Jul 25, 2022 9.910 10.28 9.530 10.17 1,305,168 -0.88(-7.96%)
Jul 22, 2022 11.12 11.40 10.95 11.05 703,842 -0.12(-1.07%)
Jul 21, 2022 10.74 11.17 10.69 11.17 546,132 +0.43(+4.00%)
Jul 20, 2022 10.34 10.97 10.34 10.74 638,349 +0.46(+4.47%)
Jul 19, 2022 9.980 10.31 9.960 10.28 449,917 +0.51(+5.22%)
Jul 18, 2022 10.11 10.57 9.710 9.770 1,081,627 -0.17(-1.71%)
Jul 15, 2022 9.830 9.965 9.530 9.940 1,182,177 +0.32(+3.33%)
Jul 14, 2022 9.620 9.700 9.335 9.620 875,988 -0.15(-1.54%)
Jul 13, 2022 9.560 9.810 9.120 9.770 1,395,926 -0.08(-0.81%)
Jul 12, 2022 9.670 9.980 9.670 9.850 1,473,823 +0.27(+2.82%)
Jul 11, 2022 9.650 9.690 9.400 9.580 1,053,339 -0.11(-1.14%)
Jul 08, 2022 10.16 10.21 9.660 9.690 1,140,600 -0.70(-6.74%)
Jul 07, 2022 10.60 10.98 10.38 10.39 1,448,453 -0.08(-0.76%)
Jul 06, 2022 10.79 10.95 10.39 10.47 2,344,668 -0.34(-3.15%)
Jul 05, 2022 10.53 10.81 10.20 10.81 989,435 +0.12(+1.12%)
Jul 01, 2022 10.23 10.72 10.22 10.69 733,884 +0.46(+4.50%)
Jun 30, 2022 10.41 10.63 10.05 10.23 814,577 -0.49(-4.57%)
Jun 29, 2022 10.61 10.82 10.24 10.72 1,021,257 +0.14(+1.32%)
Jun 28, 2022 10.77 10.86 10.47 10.58 783,196 -0.12(-1.12%)
Jun 27, 2022 11.22 11.22 10.64 10.70 538,520 -0.51(-4.55%)
Jun 24, 2022 11.10 11.28 10.95 11.21 1,128,043 +0.25(+2.28%)
Jun 23, 2022 10.30 11.01 10.22 10.96 1,184,670 +0.78(+7.66%)
Jun 22, 2022 9.890 10.63 9.890 10.18 1,063,304 +0.12(+1.19%)
Jun 21, 2022 10.46 10.46 9.970 10.06 1,158,530 -0.02(-0.20%)
Jun 17, 2022 10.16 10.44 10.01 10.08 1,788,843 +0.00(+0.00%)
Jun 16, 2022 10.41 10.41 9.860 10.08 834,080 -0.76(-7.01%)
Jun 15, 2022 10.63 11.07 10.51 10.84 883,175 +0.39(+3.73%)
Jun 14, 2022 10.71 10.90 10.36 10.45 1,305,091 -0.15(-1.42%)
Jun 13, 2022 11.26 11.57 10.58 10.60 968,455 -1.00(-8.62%)
Jun 10, 2022 12.13 12.27 11.55 11.60 635,025 -0.69(-5.61%)
Jun 09, 2022 12.70 12.70 12.22 12.29 351,133 -0.57(-4.43%)
Jun 08, 2022 13.05 13.28 12.84 12.86 412,043 -0.29(-2.21%)
Jun 07, 2022 13.07 13.50 12.48 13.15 484,334 -0.11(-0.83%)
Jun 06, 2022 13.48 13.53 13.08 13.26 439,838 +0.11(+0.84%)
Jun 03, 2022 13.46 13.58 13.07 13.15 633,922 -0.53(-3.87%)
Jun 02, 2022 13.03 13.97 12.81 13.68 627,248 +0.71(+5.47%)
Jun 01, 2022 13.16 13.58 12.77 12.97 757,592 -0.19(-1.44%)
May 31, 2022 13.18 13.29 12.80 13.16 1,236,650 -0.01(-0.08%)
May 27, 2022 12.84 13.29 12.84 13.17 2,631,851 +0.52(+4.11%)
May 26, 2022 12.69 13.12 12.32 12.65 1,097,562 +0.05(+0.40%)
May 25, 2022 12.32 12.80 12.13 12.60 540,052 +0.30(+2.44%)
May 24, 2022 12.68 12.76 11.87 12.30 553,094 -0.56(-4.35%)
May 23, 2022 13.22 13.23 12.67 12.86 381,435 -0.25(-1.91%)
May 20, 2022 13.57 13.94 12.71 13.11 934,067 -0.23(-1.72%)
May 19, 2022 12.60 13.56 12.52 13.34 695,677 +0.55(+4.30%)
May 18, 2022 13.10 13.70 12.60 12.79 505,719 -0.67(-4.98%)
May 17, 2022 13.09 13.61 12.68 13.46 761,227 +0.92(+7.34%)
May 16, 2022 12.95 13.27 12.51 12.54 605,813 -0.52(-3.98%)
May 13, 2022 12.01 13.22 12.01 13.06 933,579 +1.34(+11.43%)
May 12, 2022 11.01 12.00 10.88 11.72 1,162,103 +0.50(+4.46%)
May 11, 2022 12.29 12.60 11.21 11.22 979,743 -1.28(-10.24%)
May 10, 2022 13.29 13.68 11.97 12.50 996,499 -0.61(-4.65%)
May 09, 2022 13.79 14.05 13.03 13.11 915,982 -1.00(-7.09%)
May 06, 2022 14.23 14.69 13.48 14.11 852,829 -0.09(-0.63%)
May 05, 2022 14.83 14.84 13.70 14.20 794,653 -1.03(-6.76%)
May 04, 2022 14.43 15.37 13.85 15.23 768,141 +0.90(+6.28%)
May 03, 2022 14.09 14.51 13.95 14.33 1,186,740 +0.17(+1.20%)
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.