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

Enersys Inc (NY: ENS )

105.94 -3.65 (-3.33%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 13, 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 (%)
Jan 30, 2009 8.176 8.382 8.041 8.167 0 +0.10(+1.22%)
Jan 29, 2009 8.310 8.418 8.068 8.068 270,427 -0.33(-3.95%)
Jan 28, 2009 8.131 8.454 8.095 8.400 653,609 +0.27(+3.31%)
Jan 27, 2009 8.158 8.481 8.077 8.131 438,198 -0.02(-0.22%)
Jan 26, 2009 8.248 8.669 8.032 8.149 565,274 -0.06(-0.76%)
Jan 23, 2009 7.880 8.418 7.790 8.212 481,280 +0.10(+1.22%)
Jan 22, 2009 8.068 8.427 7.781 8.113 370,814 -0.17(-2.06%)
Jan 21, 2009 7.961 8.283 7.952 8.283 421,373 +0.42(+5.36%)
Jan 20, 2009 8.292 8.319 7.835 7.862 560,851 -0.44(-5.29%)
Jan 16, 2009 8.839 8.965 7.844 8.301 852,702 -0.43(-4.93%)
Jan 15, 2009 9.135 9.189 8.221 8.732 713,661 -0.39(-4.32%)
Jan 14, 2009 9.646 9.745 9.018 9.126 400,168 -0.77(-7.79%)
Jan 13, 2009 9.574 10.16 9.574 9.897 495,725 +0.03(+0.27%)
Jan 12, 2009 9.906 9.996 9.745 9.870 841,933 -0.04(-0.36%)
Jan 09, 2009 9.727 10.06 9.623 9.906 682,511 +0.09(+0.91%)
Jan 08, 2009 9.780 9.942 9.431 9.816 492,663 -0.18(-1.79%)
Jan 07, 2009 10.29 10.29 9.700 9.996 535,978 -0.35(-3.38%)
Jan 06, 2009 10.22 10.69 10.17 10.35 1,029,592 +0.22(+2.12%)
Jan 05, 2009 10.12 10.22 9.583 10.13 1,456,485 +0.02(+0.18%)
Jan 02, 2009 9.861 10.26 9.601 10.11 0 +0.25(+2.55%)
Jan 01, 2009 9.494 10.11 9.494 9.861 0 +0.00(+0.00%)
Dec 31, 2008 9.494 10.11 9.494 9.861 411,623 +0.35(+3.68%)
Dec 30, 2008 9.198 9.556 9.090 9.512 374,197 +0.35(+3.82%)
Dec 29, 2008 9.494 9.565 9.001 9.162 368,772 -0.32(-3.40%)
Dec 26, 2008 9.099 9.556 8.956 9.485 447,489 +0.39(+4.34%)
Dec 24, 2008 8.767 9.207 8.696 9.090 158,389 +0.38(+4.32%)
Dec 23, 2008 9.225 9.494 8.642 8.714 1,010,503 -0.41(-4.52%)
Dec 22, 2008 9.220 9.225 8.893 9.126 1,130,832 +0.03(+0.30%)
Dec 19, 2008 8.866 9.099 8.606 9.099 701,704 +0.31(+3.57%)
Dec 18, 2008 8.821 8.873 8.400 8.785 806,136 +0.04(+0.51%)
Dec 17, 2008 8.346 8.920 8.346 8.741 1,881,186 +0.14(+1.67%)
Dec 16, 2008 8.534 8.732 7.979 8.597 666,673 +0.14(+1.70%)
Dec 15, 2008 8.983 8.983 8.328 8.454 696,593 -0.45(-5.04%)
Dec 12, 2008 7.306 8.920 7.306 8.902 852,429 +1.40(+18.64%)
Dec 11, 2008 8.570 8.754 7.405 7.503 819,550 -1.05(-12.26%)
Dec 10, 2008 8.606 8.947 8.337 8.552 652,506 +0.04(+0.42%)
Dec 09, 2008 8.615 9.009 8.292 8.516 556,171 -0.19(-2.16%)
Dec 08, 2008 8.122 8.839 8.068 8.705 775,511 +0.53(+6.47%)
Dec 05, 2008 7.701 8.176 7.521 8.176 514,323 +0.38(+4.83%)
Dec 04, 2008 8.167 8.373 7.611 7.799 884,579 -0.48(-5.74%)
Dec 03, 2008 7.880 8.362 7.172 8.274 1,358,028 +0.65(+8.46%)
Dec 02, 2008 6.455 7.737 6.455 7.629 1,030,647 +1.28(+20.20%)
Dec 01, 2008 7.486 7.566 6.311 6.347 624,174 -1.30(-17.00%)
Nov 28, 2008 7.979 7.979 7.530 7.647 250,755 -0.24(-3.07%)
Nov 26, 2008 6.957 7.925 6.473 7.889 718,459 +0.92(+13.26%)
Nov 25, 2008 6.356 7.046 6.204 6.966 964,677 +0.67(+10.68%)
Nov 24, 2008 6.132 6.679 6.060 6.293 1,023,065 +0.40(+6.85%)
Nov 21, 2008 5.424 5.979 5.119 5.890 1,001,156 +0.55(+10.23%)
Nov 20, 2008 5.908 5.935 5.298 5.343 1,405,026 -0.59(-9.97%)
Nov 19, 2008 6.051 6.347 5.917 5.935 1,039,900 -0.13(-2.07%)
Nov 18, 2008 6.006 6.096 5.746 6.060 806,386 +0.05(+0.90%)
Nov 17, 2008 6.123 6.419 5.979 6.006 912,955 -0.14(-2.33%)
Nov 14, 2008 6.526 6.715 5.962 6.150 734,823 -0.40(-6.16%)
Nov 13, 2008 6.786 6.786 5.836 6.553 1,017,308 -0.22(-3.18%)
Nov 12, 2008 7.450 7.450 6.724 6.768 580,358 -0.77(-10.23%)
Nov 11, 2008 8.741 8.875 7.414 7.539 1,070,244 -1.29(-14.62%)
Nov 10, 2008 9.323 9.996 8.741 8.830 754,499 -0.04(-0.40%)
Nov 07, 2008 9.198 9.198 8.624 8.866 705,785 -0.13(-1.49%)
Nov 06, 2008 9.843 10.13 8.301 9.001 1,755,493 -1.79(-16.61%)
Nov 05, 2008 12.01 12.06 10.76 10.79 906,174 -1.17(-9.75%)
Nov 04, 2008 12.03 12.48 11.65 11.96 813,887 +0.33(+2.85%)
Nov 03, 2008 12.04 12.50 11.55 11.63 597,724 -0.24(-2.04%)
Oct 31, 2008 11.56 12.21 11.27 11.87 556,551 +0.32(+2.79%)
Oct 30, 2008 11.91 11.91 11.27 11.55 577,586 +0.20(+1.74%)
Oct 29, 2008 10.29 12.34 10.12 11.35 1,345,310 +1.43(+14.36%)
Oct 28, 2008 9.538 9.987 9.171 9.924 888,111 +0.29(+2.98%)
Oct 27, 2008 9.673 10.41 9.395 9.637 589,962 -0.16(-1.65%)
Oct 24, 2008 9.512 10.01 9.467 9.798 486,642 -0.50(-4.87%)
Oct 23, 2008 10.54 10.85 9.682 10.30 551,621 -0.34(-3.20%)
Oct 22, 2008 11.76 11.76 10.36 10.64 691,271 -1.12(-9.53%)
Oct 21, 2008 11.96 12.36 11.65 11.76 1,382,309 -0.19(-1.57%)
Oct 20, 2008 12.55 12.86 11.65 11.95 1,040,622 -0.37(-2.98%)
Oct 17, 2008 11.74 13.43 11.66 12.32 805,755 +0.26(+2.16%)
Oct 16, 2008 11.47 12.15 11.07 12.06 1,398,482 +0.74(+6.58%)
Oct 15, 2008 12.63 13.03 11.30 11.31 667,922 -1.68(-12.91%)
Oct 14, 2008 14.16 14.33 12.73 12.99 1,103,273 -0.19(-1.43%)
Oct 13, 2008 12.02 13.21 11.67 13.18 1,142,168 +1.60(+13.87%)
Oct 10, 2008 11.15 12.24 10.26 11.57 1,520,102 +0.23(+2.06%)
Oct 09, 2008 12.79 13.09 11.15 11.34 692,849 -1.34(-10.60%)
Oct 08, 2008 12.08 13.29 11.65 12.69 1,798,058 +0.29(+2.31%)
Oct 07, 2008 13.12 13.12 12.36 12.40 1,352,220 -0.47(-3.62%)
Oct 06, 2008 13.35 13.75 12.06 12.86 1,530,250 -1.08(-7.72%)
Oct 03, 2008 15.29 16.18 13.79 13.94 1,284,637 -1.25(-8.21%)
Oct 02, 2008 17.14 17.14 15.01 15.19 676,257 -1.69(-9.99%)
Oct 01, 2008 17.68 17.68 16.51 16.87 739,485 -0.80(-4.52%)
Sep 30, 2008 17.29 17.88 16.67 17.67 972,109 +1.02(+6.14%)
Sep 29, 2008 17.48 17.48 15.82 16.65 1,630,847 -1.00(-5.69%)
Sep 26, 2008 17.73 18.31 16.98 17.65 0 -0.33(-1.84%)
Sep 25, 2008 17.93 18.09 17.62 17.98 528,013 +0.06(+0.35%)
Sep 24, 2008 18.38 18.66 17.76 17.92 1,032,160 -0.41(-2.25%)
Sep 23, 2008 18.05 18.81 17.84 18.33 715,454 +0.06(+0.34%)
Sep 22, 2008 19.72 19.72 18.20 18.27 1,210,678 -1.06(-5.47%)
Sep 19, 2008 19.55 19.72 18.83 19.33 0 +1.00(+5.43%)
Sep 18, 2008 16.59 18.53 16.16 18.33 1,527,464 +1.93(+11.75%)
Sep 17, 2008 17.19 17.30 16.41 16.41 988,040 -1.01(-5.82%)
Sep 16, 2008 16.69 17.42 15.60 17.42 2,367,289 +0.45(+2.64%)
Sep 15, 2008 19.87 20.14 16.66 16.97 2,072,953 -3.45(-16.90%)
Sep 12, 2008 20.61 20.69 20.16 20.42 709,378 -0.32(-1.56%)
Sep 11, 2008 20.79 21.43 20.39 20.74 701,728 -0.48(-2.28%)
Sep 10, 2008 20.76 21.52 20.65 21.23 859,077 +0.31(+1.50%)
Sep 09, 2008 22.86 23.08 20.84 20.91 870,126 -1.93(-8.44%)
Sep 08, 2008 23.48 24.04 22.70 22.84 713,952 -0.17(-0.74%)
Sep 05, 2008 22.03 23.22 21.98 23.01 0 +0.81(+3.63%)
Sep 04, 2008 23.76 23.91 21.71 22.21 1,749,258 -1.66(-6.95%)
Sep 03, 2008 24.55 24.55 23.00 23.86 848,402 -0.76(-3.09%)
Sep 02, 2008 25.30 25.78 24.28 24.63 507,050 -0.58(-2.31%)
Aug 29, 2008 25.82 25.87 25.01 25.21 418,697 -0.68(-2.63%)
Aug 28, 2008 25.85 26.00 25.64 25.89 334,900 +0.20(+0.77%)
Aug 27, 2008 25.25 25.73 25.07 25.69 390,152 +0.40(+1.60%)
Aug 26, 2008 25.61 26.11 25.01 25.29 336,532 -0.34(-1.33%)
Aug 25, 2008 26.39 26.52 25.04 25.63 531,961 -0.77(-2.92%)
Aug 22, 2008 26.38 26.75 26.14 26.40 388,922 +0.03(+0.10%)
Aug 21, 2008 26.74 26.89 26.23 26.37 513,326 -0.37(-1.37%)
Aug 20, 2008 26.48 26.91 25.94 26.74 706,386 +0.48(+1.84%)
Aug 19, 2008 26.10 26.67 25.99 26.26 562,750 -0.05(-0.20%)
Aug 18, 2008 28.34 28.34 25.85 26.31 950,680 -1.48(-5.32%)
Aug 15, 2008 27.79 27.86 27.53 27.79 0 +0.15(+0.55%)
Aug 14, 2008 27.49 27.79 26.75 27.64 1,514,983 +0.15(+0.55%)
Aug 13, 2008 26.00 27.75 25.73 27.49 2,123,102 +1.43(+5.47%)
Aug 12, 2008 25.07 26.13 24.63 26.06 1,582,761 +0.92(+3.67%)
Aug 11, 2008 23.40 25.36 23.40 25.14 1,306,309 +1.76(+7.52%)
Aug 08, 2008 24.48 24.48 23.25 23.38 1,354,563 -0.58(-2.43%)
Aug 07, 2008 25.34 25.92 23.92 23.96 2,489,665 -1.34(-5.31%)
Aug 06, 2008 28.70 29.05 24.03 25.31 4,805,517 -4.11(-13.96%)
Aug 05, 2008 28.33 29.79 28.33 29.41 1,076,476 +1.01(+3.57%)
Aug 04, 2008 28.61 29.22 28.11 28.40 659,801 -0.21(-0.72%)
Aug 01, 2008 29.34 29.38 28.39 28.61 464,404 -0.33(-1.15%)
Jul 31, 2008 29.44 30.22 28.69 28.94 582,479 -0.62(-2.09%)
Jul 30, 2008 29.02 30.03 28.73 29.56 857,256 +0.82(+2.87%)
Jul 29, 2008 28.73 29.27 28.10 28.73 578,902 +0.30(+1.04%)
Jul 28, 2008 29.05 29.12 28.26 28.44 630,758 -0.59(-2.04%)
Jul 25, 2008 28.01 29.34 27.93 29.03 748,208 +1.00(+3.55%)
Jul 24, 2008 28.96 28.96 27.32 28.03 1,070,290 -1.09(-3.76%)
Jul 23, 2008 30.25 30.51 28.84 29.13 754,881 -1.03(-3.42%)
Jul 22, 2008 29.00 30.25 28.70 30.16 1,013,000 +0.95(+3.25%)
Jul 21, 2008 29.92 30.27 27.93 29.21 769,379 -0.39(-1.33%)
Jul 18, 2008 29.11 29.80 28.81 29.60 599,138 +0.54(+1.85%)
Jul 17, 2008 30.06 30.70 28.73 29.06 1,126,367 -0.78(-2.61%)
Jul 16, 2008 29.04 30.22 28.88 29.84 619,857 +0.62(+2.12%)
Jul 15, 2008 30.52 30.52 28.87 29.22 1,353,591 -1.41(-4.59%)
Jul 14, 2008 28.98 31.00 28.52 30.63 1,372,511 +1.79(+6.22%)
Jul 11, 2008 29.05 29.40 27.84 28.84 819,764 -0.42(-1.44%)
Jul 10, 2008 28.69 29.36 28.15 29.26 523,542 +0.66(+2.32%)
Jul 09, 2008 28.79 29.74 28.45 28.60 519,726 -0.13(-0.44%)
Jul 08, 2008 29.12 29.17 27.72 28.72 1,121,719 -0.47(-1.60%)
Jul 07, 2008 28.53 29.63 28.30 29.19 993,280 +0.96(+3.40%)
Jul 04, 2008 28.68 29.14 27.20 28.23 793,831 +0.00(+0.00%)
Jul 03, 2008 28.68 29.14 27.20 28.23 793,831 -0.67(-2.33%)
Jul 02, 2008 30.02 30.02 28.34 28.90 1,009,160 -0.75(-2.54%)
Jul 01, 2008 30.93 30.93 29.14 29.66 1,116,591 -1.03(-3.36%)
Jun 30, 2008 31.21 31.39 30.50 30.69 1,222,200 +1.08(+3.66%)
Jun 27, 2008 30.04 30.24 28.78 29.60 1,902,330 -0.54(-1.78%)
Jun 26, 2008 30.18 30.72 29.28 30.14 1,074,082 -0.36(-1.18%)
Jun 25, 2008 31.58 31.58 29.86 30.50 1,631,089 -0.74(-2.38%)
Jun 24, 2008 31.79 32.20 30.86 31.24 904,668 -0.72(-2.24%)
Jun 23, 2008 32.17 32.67 31.56 31.96 1,232,725 -0.03(-0.08%)
Jun 20, 2008 33.33 33.33 31.47 31.99 1,055,485 -1.31(-3.93%)
Jun 19, 2008 33.29 33.81 32.66 33.29 1,040,764 +0.15(+0.46%)
Jun 18, 2008 32.24 33.46 32.24 33.14 1,538,616 +1.11(+3.47%)
Jun 17, 2008 32.28 32.36 31.78 32.03 1,057,625 +0.02(+0.06%)
Jun 16, 2008 32.19 32.69 31.33 32.01 1,245,311 +0.23(+0.73%)
Jun 13, 2008 31.87 32.96 30.94 31.78 1,889,566 -0.21(-0.64%)
Jun 12, 2008 28.91 32.42 28.91 31.99 4,787,349 +4.29(+15.47%)
Jun 11, 2008 27.87 28.02 27.16 27.70 631,681 -0.07(-0.26%)
Jun 10, 2008 28.03 28.23 26.94 27.77 904,010 +0.15(+0.55%)
Jun 09, 2008 28.25 28.89 27.24 27.62 999,855 -0.68(-2.41%)
Jun 06, 2008 28.79 29.60 28.18 28.30 600,560 -0.74(-2.56%)
Jun 05, 2008 28.10 29.18 28.10 29.05 644,018 +0.87(+3.09%)
Jun 04, 2008 29.31 29.40 27.85 28.18 1,275,175 -1.16(-3.94%)
Jun 03, 2008 28.58 29.49 27.81 29.33 1,205,798 +0.91(+3.22%)
Jun 02, 2008 27.93 28.59 27.53 28.42 824,625 +0.44(+1.57%)
May 30, 2008 27.79 28.09 27.49 27.98 667,752 +0.27(+0.97%)
May 29, 2008 27.76 28.09 26.92 27.71 750,556 -0.08(-0.29%)
May 28, 2008 26.88 27.81 26.88 27.79 1,090,989 +0.96(+3.57%)
May 27, 2008 26.49 26.98 26.30 26.83 1,185,216 +0.22(+0.81%)
May 26, 2008 26.58 26.76 25.73 26.62 0 +0.00(+0.00%)
May 23, 2008 26.58 26.76 25.73 26.62 1,220,718 +0.05(+0.20%)
May 22, 2008 26.75 27.06 26.10 26.56 6,839,323 -0.50(-1.85%)
May 21, 2008 28.59 28.59 26.45 27.06 3,403,850 -2.47(-8.38%)
May 20, 2008 30.35 30.35 29.02 29.54 1,462,407 -0.56(-1.85%)
May 19, 2008 26.31 30.46 25.43 30.09 3,188,487 +3.64(+13.76%)
May 16, 2008 26.17 26.51 25.73 26.45 1,229,009 +0.46(+1.76%)
May 15, 2008 25.61 26.19 25.61 26.00 453,430 +0.35(+1.36%)
May 14, 2008 26.16 26.28 25.55 25.65 544,676 -0.37(-1.41%)
May 13, 2008 24.70 26.12 24.49 26.02 1,438,676 +1.56(+6.38%)
May 12, 2008 23.88 24.67 23.77 24.46 1,277,477 +0.57(+2.40%)
May 09, 2008 23.30 23.97 23.16 23.88 249,091 +0.51(+2.19%)
May 08, 2008 23.76 23.98 23.22 23.37 478,479 -0.43(-1.81%)
May 07, 2008 23.15 23.93 23.10 23.80 1,114,715 +0.81(+3.51%)
May 06, 2008 21.95 23.30 21.82 22.99 713,547 +1.05(+4.78%)
May 05, 2008 21.80 22.30 21.76 21.95 381,015 +0.02(+0.08%)
May 02, 2008 22.17 22.40 21.78 21.93 580,414 -0.03(-0.12%)
May 01, 2008 20.89 22.13 20.89 21.95 655,034 +0.98(+4.66%)
Apr 30, 2008 21.29 21.51 20.83 20.98 267,034 -0.31(-1.47%)
Apr 29, 2008 21.52 21.69 21.11 21.29 196,264 -0.13(-0.59%)
Apr 28, 2008 20.91 21.73 20.80 21.42 291,067 +0.50(+2.40%)
Apr 25, 2008 20.49 21.02 20.26 20.91 529,443 +0.54(+2.64%)
Apr 24, 2008 20.62 20.62 20.14 20.38 308,213 -0.13(-0.66%)
Apr 23, 2008 20.91 21.14 20.42 20.51 288,011 -0.11(-0.52%)
Apr 22, 2008 20.70 20.74 20.29 20.62 291,743 -0.07(-0.35%)
Apr 21, 2008 20.25 20.84 20.25 20.69 372,129 +0.20(+0.96%)
Apr 18, 2008 20.72 20.72 20.33 20.49 891,501 -0.01(-0.04%)
Apr 17, 2008 20.53 20.62 20.25 20.50 347,973 -0.12(-0.57%)
Apr 16, 2008 20.63 20.67 20.55 20.62 779,618 +0.03(+0.13%)
Apr 15, 2008 20.62 20.63 20.50 20.59 444,432 +0.07(+0.35%)
Apr 14, 2008 20.07 20.75 20.07 20.52 521,168 +0.31(+1.55%)
Apr 11, 2008 20.36 20.57 20.06 20.21 324,718 -0.41(-2.00%)
Apr 10, 2008 20.54 20.65 20.42 20.62 465,158 +0.04(+0.17%)
Apr 09, 2008 20.84 20.84 20.41 20.58 399,735 -0.26(-1.25%)
Apr 08, 2008 20.75 21.11 20.65 20.84 291,700 +0.03(+0.13%)
Apr 07, 2008 21.34 21.39 20.78 20.82 485,460 -0.36(-1.69%)
Apr 04, 2008 21.38 21.52 21.07 21.17 554,263 +0.02(+0.08%)
Apr 03, 2008 21.71 21.86 20.91 21.16 489,253 -0.61(-2.80%)
Apr 02, 2008 22.12 22.17 21.71 21.77 430,111 -0.48(-2.18%)
Apr 01, 2008 21.57 22.25 21.51 22.25 424,108 +0.81(+3.76%)
Mar 31, 2008 21.24 21.61 21.24 21.44 268,944 +0.21(+0.97%)
Mar 28, 2008 21.21 21.62 21.07 21.24 329,069 +0.17(+0.81%)
Mar 27, 2008 21.67 21.83 20.79 21.07 504,535 -0.53(-2.45%)
Mar 26, 2008 21.30 21.63 20.98 21.60 342,008 +0.08(+0.38%)
Mar 25, 2008 20.96 22.27 20.47 21.52 879,315 +0.63(+3.00%)
Mar 24, 2008 21.09 21.25 20.76 20.89 398,229 -0.08(-0.38%)
Mar 21, 2008 20.60 21.17 20.27 20.97 591,989 +0.00(+0.00%)
Mar 20, 2008 20.60 21.17 20.27 20.97 591,989 +0.45(+2.18%)
Mar 19, 2008 21.07 21.60 20.44 20.52 444,745 -0.31(-1.51%)
Mar 18, 2008 20.84 20.85 20.27 20.83 939,021 +0.44(+2.15%)
Mar 17, 2008 20.58 21.03 20.24 20.39 280,288 -0.74(-3.48%)
Mar 14, 2008 21.96 21.98 20.86 21.13 307,715 -0.76(-3.48%)
Mar 13, 2008 21.52 22.22 21.11 21.89 203,191 +0.18(+0.83%)
Mar 12, 2008 21.78 22.04 21.51 21.71 263,589 +0.09(+0.41%)
Mar 11, 2008 21.77 21.96 21.00 21.62 295,381 +0.29(+1.34%)
Mar 10, 2008 21.56 22.02 21.25 21.34 437,134 -0.06(-0.29%)
Mar 07, 2008 20.89 21.59 20.89 21.40 622,665 +0.12(+0.55%)
Mar 06, 2008 21.34 21.58 21.19 21.28 388,559 -0.14(-0.67%)
Mar 05, 2008 21.08 21.47 20.91 21.43 696,273 +0.47(+2.22%)
Mar 04, 2008 20.63 21.47 20.57 20.96 682,210 +0.16(+0.78%)
Mar 03, 2008 20.58 21.94 20.58 20.80 1,001,170 +0.19(+0.91%)
Feb 29, 2008 20.67 20.81 20.29 20.61 361,892 -0.36(-1.71%)
Feb 28, 2008 20.96 21.43 20.81 20.97 490,116 +0.22(+1.04%)
Feb 27, 2008 20.00 20.93 19.95 20.75 1,156,817 -0.28(-1.32%)
Feb 26, 2008 22.11 22.11 20.97 21.03 651,951 -1.17(-5.29%)
Feb 25, 2008 22.30 22.30 21.60 22.21 369,226 +0.15(+0.69%)
Feb 22, 2008 22.60 22.60 21.78 22.05 495,834 -0.17(-0.77%)
Feb 21, 2008 23.60 23.73 21.93 22.22 629,023 -1.17(-5.02%)
Feb 20, 2008 23.54 23.77 23.10 23.40 467,457 -0.36(-1.51%)
Feb 19, 2008 23.97 24.20 23.31 23.76 641,598 +0.14(+0.61%)
Feb 18, 2008 23.99 24.16 22.81 23.61 0 +0.00(+0.00%)
Feb 15, 2008 23.99 24.16 22.81 23.61 477,540 -0.50(-2.08%)
Feb 14, 2008 23.76 24.46 23.45 24.11 683,485 +0.77(+3.30%)
Feb 13, 2008 23.53 23.67 22.79 23.34 709,925 -0.13(-0.53%)
Feb 12, 2008 23.76 23.81 23.12 23.47 1,026,486 -0.08(-0.34%)
Feb 11, 2008 23.80 23.80 23.25 23.55 753,683 -0.20(-0.83%)
Feb 08, 2008 24.66 25.33 23.51 23.75 872,193 -1.02(-4.13%)
Feb 07, 2008 23.59 24.85 21.65 24.77 1,488,745 +2.03(+8.91%)
Feb 06, 2008 22.23 22.82 22.15 22.74 685,188 +0.84(+3.85%)
Feb 05, 2008 21.24 22.62 21.24 21.90 586,468 +0.28(+1.29%)
Feb 04, 2008 20.69 21.71 20.31 21.62 498,400 +1.06(+5.14%)
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.