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

Build-A-Bear Workshop (NY: BBW )

36.80 -0.81 (-2.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 31, 2017 10.16 10.42 10.03 10.38 85,232 +0.17(+1.69%)
Jan 30, 2017 10.60 10.60 10.16 10.21 144,978 -0.35(-3.28%)
Jan 27, 2017 10.25 10.60 10.21 10.55 63,147 +0.30(+2.95%)
Jan 26, 2017 10.29 10.60 10.21 10.25 77,784 -0.13(-1.25%)
Jan 25, 2017 10.64 10.77 10.38 10.38 45,344 -0.13(-1.23%)
Jan 24, 2017 10.21 10.60 10.21 10.51 60,964 +0.30(+2.97%)
Jan 23, 2017 10.16 10.38 10.03 10.21 67,510 -0.13(-1.25%)
Jan 20, 2017 10.90 10.99 10.34 10.34 134,013 -0.61(-5.53%)
Jan 19, 2017 11.50 11.50 10.94 10.94 77,656 -0.61(-5.24%)
Jan 18, 2017 11.46 11.68 11.20 11.55 78,601 +0.17(+1.52%)
Jan 17, 2017 11.38 11.66 11.33 11.38 58,813 -0.09(-0.75%)
Jan 13, 2017 11.46 11.46 11.46 0 +0.13(+1.15%)
Jan 12, 2017 11.72 11.73 11.20 11.33 79,748 -0.39(-3.32%)
Jan 11, 2017 12.11 12.11 11.68 11.72 46,171 -0.39(-3.21%)
Jan 10, 2017 11.76 12.20 11.68 12.11 42,858 +0.35(+2.94%)
Jan 09, 2017 11.89 11.89 11.50 11.76 50,765 -0.17(-1.45%)
Jan 06, 2017 12.07 12.07 11.72 11.94 65,007 -0.04(-0.36%)
Jan 05, 2017 12.37 12.37 11.94 11.98 127,359 -0.43(-3.48%)
Jan 04, 2017 12.50 12.67 12.24 12.41 96,221 +0.00(+0.00%)
Jan 03, 2017 11.89 12.50 11.89 12.41 80,696 +0.52(+4.36%)
Dec 30, 2016 11.89 11.89 11.89 0 -0.22(-1.79%)
Dec 29, 2016 12.24 12.46 11.98 12.11 35,430 -0.17(-1.41%)
Dec 28, 2016 12.54 12.54 12.11 12.28 37,269 -0.26(-2.07%)
Dec 27, 2016 12.33 12.59 12.30 12.54 72,281 +0.17(+1.40%)
Dec 23, 2016 12.37 12.37 12.37 0 -0.09(-0.69%)
Dec 22, 2016 12.85 12.93 12.41 12.46 126,422 -0.43(-3.36%)
Dec 21, 2016 12.85 12.98 12.76 12.89 53,272 +0.04(+0.34%)
Dec 20, 2016 13.02 13.02 12.72 12.85 124,096 -0.09(-0.67%)
Dec 19, 2016 12.98 13.11 12.89 12.93 90,493 +0.04(+0.34%)
Dec 16, 2016 13.36 13.36 12.85 12.89 217,922 -0.39(-2.93%)
Dec 15, 2016 13.06 13.36 13.06 13.28 148,859 +0.17(+1.32%)
Dec 14, 2016 13.11 13.28 12.98 13.11 104,948 +0.00(+0.00%)
Dec 13, 2016 13.23 13.41 13.02 13.11 128,583 -0.22(-1.62%)
Dec 12, 2016 13.23 13.41 13.13 13.32 75,503 -0.04(-0.32%)
Dec 09, 2016 13.19 13.71 13.11 13.36 202,520 +0.26(+1.98%)
Dec 08, 2016 13.19 13.32 13.11 13.11 99,612 -0.09(-0.66%)
Dec 07, 2016 13.23 13.28 13.04 13.19 80,531 -0.04(-0.33%)
Dec 06, 2016 12.76 13.28 12.76 13.23 212,572 +0.39(+3.03%)
Dec 05, 2016 12.80 12.85 12.54 12.85 82,441 +0.17(+1.37%)
Dec 02, 2016 12.76 12.89 12.54 12.67 57,843 -0.13(-1.01%)
Dec 01, 2016 12.50 12.89 12.46 12.80 181,973 +0.39(+3.14%)
Nov 30, 2016 12.59 12.76 12.41 12.41 94,466 -0.09(-0.69%)
Nov 29, 2016 12.63 12.63 12.50 12.50 50,580 -0.13(-1.03%)
Nov 28, 2016 12.67 12.76 12.41 12.63 104,501 -0.09(-0.68%)
Nov 25, 2016 12.63 12.80 12.63 12.72 28,184 +0.04(+0.34%)
Nov 23, 2016 12.67 12.67 12.67 0 +0.22(+1.74%)
Nov 22, 2016 12.46 12.54 12.24 12.46 120,297 -0.09(-0.69%)
Nov 21, 2016 12.33 12.72 11.98 12.54 121,738 +0.13(+1.04%)
Nov 18, 2016 12.54 12.54 12.07 12.41 79,814 -0.13(-1.03%)
Nov 17, 2016 12.46 12.59 12.33 12.54 105,757 +0.04(+0.35%)
Nov 16, 2016 12.67 12.67 12.37 12.50 82,676 -0.17(-1.37%)
Nov 15, 2016 12.67 12.80 12.41 12.67 159,819 -0.09(-0.68%)
Nov 14, 2016 12.54 12.95 12.54 12.76 264,026 +0.22(+1.72%)
Nov 11, 2016 12.11 12.59 12.07 12.54 263,359 +0.43(+3.57%)
Nov 10, 2016 11.85 12.20 11.85 12.11 167,431 +0.30(+2.56%)
Nov 09, 2016 11.20 11.85 11.07 11.81 186,878 +0.52(+4.60%)
Nov 08, 2016 11.33 11.41 11.12 11.29 55,225 -0.04(-0.38%)
Nov 07, 2016 11.33 11.41 11.22 11.33 89,214 +0.17(+1.55%)
Nov 04, 2016 10.94 11.42 10.94 11.16 172,588 +0.09(+0.78%)
Nov 03, 2016 11.12 11.16 10.81 11.07 106,952 -0.04(-0.39%)
Nov 02, 2016 11.03 11.25 10.86 11.12 121,323 +0.13(+1.18%)
Nov 01, 2016 11.59 11.72 10.94 10.99 185,770 -0.69(-5.93%)
Oct 31, 2016 10.90 11.72 10.81 11.68 225,223 +0.87(+8.00%)
Oct 28, 2016 10.47 10.99 10.38 10.81 235,878 +0.48(+4.60%)
Oct 27, 2016 9.299 11.06 9.299 10.34 413,881 +1.12(+12.21%)
Oct 26, 2016 9.169 9.299 8.953 9.213 367,049 +0.00(+0.00%)
Oct 25, 2016 9.213 9.386 8.996 9.213 170,956 -0.04(-0.47%)
Oct 24, 2016 9.429 9.559 9.213 9.256 135,459 -0.13(-1.38%)
Oct 21, 2016 9.126 9.472 9.083 9.386 72,870 +0.17(+1.88%)
Oct 20, 2016 9.515 9.515 9.126 9.213 123,839 -0.26(-2.74%)
Oct 19, 2016 9.472 9.645 9.342 9.472 198,602 +0.09(+0.92%)
Oct 18, 2016 9.429 9.515 9.342 9.386 59,063 -0.09(-0.91%)
Oct 17, 2016 9.342 9.515 9.256 9.472 93,504 +0.17(+1.86%)
Oct 14, 2016 9.213 9.472 9.169 9.299 114,735 +0.13(+1.42%)
Oct 13, 2016 9.213 9.256 9.083 9.169 54,870 -0.04(-0.47%)
Oct 12, 2016 9.126 9.299 9.126 9.213 93,833 +0.09(+0.95%)
Oct 11, 2016 9.083 9.299 9.083 9.126 114,569 +0.02(+0.19%)
Oct 10, 2016 9.039 9.256 9.039 9.109 30,743 +0.03(+0.38%)
Oct 07, 2016 9.083 9.117 8.996 9.074 50,782 -0.05(-0.57%)
Oct 06, 2016 9.117 9.247 8.953 9.126 70,773 -0.02(-0.19%)
Oct 05, 2016 9.039 9.208 8.996 9.143 33,119 +0.10(+1.15%)
Oct 04, 2016 9.143 9.221 9.031 9.039 74,478 -0.08(-0.85%)
Oct 03, 2016 8.953 9.216 8.953 9.117 46,864 +0.16(+1.74%)
Sep 30, 2016 9.187 9.230 8.953 8.962 90,446 -0.18(-1.99%)
Sep 29, 2016 9.290 9.368 9.126 9.143 86,062 -0.16(-1.67%)
Sep 28, 2016 9.463 9.463 9.143 9.299 173,099 -0.10(-1.10%)
Sep 27, 2016 9.048 9.429 9.031 9.403 187,968 +0.44(+4.92%)
Sep 26, 2016 8.910 8.970 8.866 8.962 73,129 -0.04(-0.48%)
Sep 23, 2016 9.014 9.068 8.944 9.005 60,739 -0.03(-0.38%)
Sep 22, 2016 8.884 9.039 8.780 9.039 147,378 +0.21(+2.35%)
Sep 21, 2016 8.927 8.927 8.659 8.832 136,417 -0.04(-0.49%)
Sep 20, 2016 9.014 9.014 8.866 8.875 74,577 -0.10(-1.16%)
Sep 19, 2016 9.005 9.066 8.866 8.979 99,549 -0.03(-0.29%)
Sep 16, 2016 9.100 9.126 8.884 9.005 167,706 -0.07(-0.76%)
Sep 15, 2016 9.316 9.351 8.780 9.074 126,499 -0.26(-2.78%)
Sep 14, 2016 9.325 9.403 9.161 9.334 56,081 -0.02(-0.19%)
Sep 13, 2016 9.472 9.515 9.299 9.351 122,434 -0.16(-1.64%)
Sep 12, 2016 9.602 9.680 9.498 9.507 68,462 -0.17(-1.79%)
Sep 09, 2016 9.706 9.835 9.593 9.680 126,635 -0.17(-1.76%)
Sep 08, 2016 9.948 9.948 9.775 9.853 60,904 -0.10(-0.96%)
Sep 07, 2016 9.956 9.983 9.861 9.948 102,569 +0.03(+0.26%)
Sep 06, 2016 10.03 10.03 9.861 9.922 72,176 -0.10(-1.04%)
Sep 02, 2016 9.861 10.03 10.03 10.03 69,940 +0.15(+1.49%)
Sep 01, 2016 10.04 10.05 9.714 9.879 97,664 -0.16(-1.55%)
Aug 31, 2016 10.16 10.24 10.02 10.03 121,840 -0.15(-1.44%)
Aug 30, 2016 10.03 10.22 9.982 10.18 135,150 +0.10(+1.03%)
Aug 29, 2016 10.15 10.17 9.991 10.08 90,923 -0.09(-0.85%)
Aug 26, 2016 10.32 10.55 10.06 10.16 189,756 -0.11(-1.09%)
Aug 25, 2016 10.03 10.32 9.982 10.28 129,114 +0.18(+1.80%)
Aug 24, 2016 10.21 10.32 10.01 10.09 171,886 -0.16(-1.52%)
Aug 23, 2016 10.22 10.38 10.22 10.25 72,181 +0.03(+0.25%)
Aug 22, 2016 10.40 10.43 10.16 10.22 60,218 -0.20(-1.91%)
Aug 19, 2016 10.54 10.57 10.41 10.42 117,682 -0.15(-1.39%)
Aug 18, 2016 10.43 10.63 10.40 10.57 105,148 +0.12(+1.16%)
Aug 17, 2016 10.85 10.87 10.35 10.45 139,048 -0.38(-3.51%)
Aug 16, 2016 10.66 10.95 10.61 10.83 108,133 +0.04(+0.40%)
Aug 15, 2016 10.65 10.85 10.64 10.79 57,749 +0.10(+0.89%)
Aug 12, 2016 10.72 10.76 10.64 10.69 52,354 +0.02(+0.16%)
Aug 11, 2016 10.65 10.77 10.62 10.67 74,939 +0.04(+0.41%)
Aug 10, 2016 10.65 10.73 10.60 10.63 76,393 -0.01(-0.08%)
Aug 09, 2016 10.78 10.78 10.64 10.64 89,218 -0.17(-1.60%)
Aug 08, 2016 10.58 10.85 10.49 10.81 146,255 +0.35(+3.31%)
Aug 05, 2016 10.51 10.81 10.43 10.47 144,207 +0.09(+0.83%)
Aug 04, 2016 10.67 10.67 10.10 10.38 410,918 -0.62(-5.66%)
Aug 03, 2016 11.31 11.36 10.94 11.00 155,443 -0.30(-2.68%)
Aug 02, 2016 11.58 11.58 11.31 11.31 153,072 -0.31(-2.68%)
Aug 01, 2016 11.82 11.83 11.58 11.62 41,875 -0.17(-1.47%)
Jul 29, 2016 11.99 12.01 11.78 11.79 99,079 -0.16(-1.37%)
Jul 28, 2016 12.06 12.17 11.76 11.95 55,865 -0.10(-0.79%)
Jul 27, 2016 12.12 12.17 12.00 12.05 92,699 -0.05(-0.43%)
Jul 26, 2016 12.07 12.12 12.02 12.10 32,474 +0.08(+0.65%)
Jul 25, 2016 12.15 12.15 12.02 12.02 31,311 -0.10(-0.79%)
Jul 22, 2016 11.98 12.21 11.94 12.12 48,116 +0.10(+0.79%)
Jul 21, 2016 12.00 12.08 11.94 12.02 60,800 -0.09(-0.71%)
Jul 20, 2016 12.02 12.20 12.02 12.11 27,655 +0.11(+0.94%)
Jul 19, 2016 12.07 12.07 11.89 12.00 66,993 -0.13(-1.07%)
Jul 18, 2016 12.02 12.21 11.98 12.13 75,493 +0.09(+0.72%)
Jul 15, 2016 12.03 12.06 11.89 12.04 34,506 +0.07(+0.58%)
Jul 14, 2016 12.07 12.19 11.95 11.97 26,569 -0.09(-0.72%)
Jul 13, 2016 12.23 12.34 12.01 12.06 50,728 -0.11(-0.92%)
Jul 12, 2016 12.12 12.28 12.07 12.17 82,916 +0.04(+0.36%)
Jul 11, 2016 11.87 12.19 11.87 12.13 68,720 +0.26(+2.19%)
Jul 08, 2016 11.63 11.87 11.52 11.87 126,637 +0.35(+3.00%)
Jul 07, 2016 11.60 11.60 11.38 11.52 50,391 +0.12(+1.06%)
Jul 06, 2016 11.45 11.60 11.31 11.40 76,210 -0.03(-0.30%)
Jul 05, 2016 11.47 11.59 11.31 11.44 50,028 -0.18(-1.56%)
Jul 01, 2016 11.71 11.62 11.62 11.62 88,668 +0.01(+0.07%)
Jun 30, 2016 11.41 11.61 11.30 11.61 67,098 +0.23(+2.05%)
Jun 29, 2016 11.31 11.52 11.25 11.38 155,055 +0.10(+0.84%)
Jun 28, 2016 11.48 11.57 11.28 11.28 140,454 -0.10(-0.91%)
Jun 27, 2016 11.77 11.77 11.36 11.38 111,689 -0.42(-3.59%)
Jun 24, 2016 11.67 11.97 11.34 11.81 202,977 -0.04(-0.36%)
Jun 23, 2016 11.91 11.91 11.71 11.85 84,669 +0.06(+0.51%)
Jun 22, 2016 11.92 12.06 11.76 11.79 53,378 -0.14(-1.16%)
Jun 21, 2016 11.90 11.95 11.76 11.93 49,915 +0.00(+0.00%)
Jun 20, 2016 11.97 12.24 11.90 11.93 129,668 +0.04(+0.36%)
Jun 17, 2016 11.88 11.95 11.76 11.89 164,785 -0.01(-0.07%)
Jun 16, 2016 11.99 12.02 11.86 11.89 95,403 -0.15(-1.22%)
Jun 15, 2016 12.03 12.26 11.99 12.04 139,871 +0.07(+0.58%)
Jun 14, 2016 12.03 12.14 11.95 11.97 190,054 -0.03(-0.29%)
Jun 13, 2016 12.07 12.21 11.96 12.01 123,583 -0.11(-0.93%)
Jun 10, 2016 12.08 12.23 11.98 12.12 60,544 -0.08(-0.64%)
Jun 09, 2016 12.37 12.41 12.16 12.20 71,580 -0.28(-2.22%)
Jun 08, 2016 12.31 12.56 12.14 12.47 101,578 +0.16(+1.33%)
Jun 07, 2016 12.20 12.47 12.09 12.31 79,631 +0.07(+0.57%)
Jun 06, 2016 12.14 12.34 12.07 12.24 69,594 +0.08(+0.64%)
Jun 03, 2016 11.96 12.32 11.87 12.16 121,837 +0.15(+1.22%)
Jun 02, 2016 11.91 12.07 11.82 12.02 107,076 +0.12(+1.02%)
Jun 01, 2016 11.86 12.02 11.86 11.89 149,552 -0.08(-0.65%)
May 31, 2016 12.35 12.42 11.91 11.97 173,643 -0.34(-2.74%)
May 27, 2016 11.99 12.31 12.31 12.31 130,863 +0.25(+2.08%)
May 26, 2016 11.85 12.11 11.85 12.06 182,821 +0.14(+1.16%)
May 25, 2016 12.15 12.27 11.91 11.92 181,225 -0.24(-1.99%)
May 24, 2016 11.95 12.40 11.90 12.16 168,179 +0.25(+2.11%)
May 23, 2016 12.33 12.33 11.89 11.91 223,952 -0.37(-3.03%)
May 20, 2016 11.56 12.33 11.54 12.28 361,878 +0.73(+6.29%)
May 19, 2016 11.52 11.61 11.28 11.56 179,456 +0.06(+0.53%)
May 18, 2016 11.53 11.58 11.44 11.50 163,836 +0.03(+0.23%)
May 17, 2016 11.60 11.64 11.41 11.47 280,517 -0.13(-1.12%)
May 16, 2016 11.56 11.85 11.55 11.60 187,757 +0.04(+0.37%)
May 13, 2016 11.55 11.82 11.35 11.56 200,913 +0.08(+0.68%)
May 12, 2016 11.85 11.85 11.39 11.48 336,612 -0.30(-2.57%)
May 11, 2016 11.86 11.86 11.63 11.78 354,961 -0.15(-1.23%)
May 10, 2016 12.00 12.19 11.83 11.93 146,681 -0.06(-0.50%)
May 09, 2016 11.76 12.11 11.76 11.99 108,302 +0.21(+1.76%)
May 06, 2016 11.76 11.81 11.63 11.78 206,930 +0.04(+0.37%)
May 05, 2016 11.93 11.93 11.36 11.74 515,354 -0.25(-2.09%)
May 04, 2016 11.97 12.00 11.61 11.99 437,247 -0.07(-0.57%)
May 03, 2016 10.99 12.19 10.99 12.06 557,214 +1.11(+10.11%)
May 02, 2016 11.40 11.53 10.77 10.95 399,048 -0.44(-3.87%)
Apr 29, 2016 11.31 11.40 11.17 11.39 218,872 +0.12(+1.07%)
Apr 28, 2016 11.05 11.31 11.05 11.27 182,864 +0.10(+0.93%)
Apr 27, 2016 10.96 11.18 10.93 11.17 108,493 +0.14(+1.26%)
Apr 26, 2016 10.92 11.07 10.86 11.03 59,251 +0.16(+1.43%)
Apr 25, 2016 11.03 11.03 10.86 10.87 77,166 -0.13(-1.18%)
Apr 22, 2016 10.88 11.05 10.83 11.00 60,744 +0.16(+1.44%)
Apr 21, 2016 10.86 10.94 10.73 10.85 61,589 -0.01(-0.08%)
Apr 20, 2016 10.80 10.93 10.73 10.86 73,133 +0.07(+0.64%)
Apr 19, 2016 10.99 11.12 10.73 10.79 93,433 -0.18(-1.66%)
Apr 18, 2016 10.96 11.07 10.84 10.97 78,862 +0.01(+0.08%)
Apr 15, 2016 10.77 11.11 10.77 10.96 66,398 +0.13(+1.20%)
Apr 14, 2016 11.08 11.08 10.81 10.83 83,280 -0.26(-2.34%)
Apr 13, 2016 10.90 11.11 10.81 11.09 98,307 +0.26(+2.40%)
Apr 12, 2016 10.71 10.98 10.69 10.83 81,034 +0.10(+0.89%)
Apr 11, 2016 10.89 11.11 10.62 10.73 226,345 +0.05(+0.49%)
Apr 08, 2016 10.69 10.74 10.58 10.68 148,800 +0.03(+0.32%)
Apr 07, 2016 10.86 10.99 10.63 10.65 144,704 -0.24(-2.22%)
Apr 06, 2016 10.87 11.09 10.86 10.89 90,080 +0.05(+0.48%)
Apr 05, 2016 10.95 11.01 10.80 10.84 187,713 -0.19(-1.73%)
Apr 04, 2016 11.07 11.24 11.00 11.03 146,356 -0.08(-0.70%)
Apr 01, 2016 11.13 11.18 10.92 11.11 143,434 -0.13(-1.16%)
Mar 31, 2016 11.41 11.41 11.07 11.24 212,350 -0.19(-1.67%)
Mar 30, 2016 11.17 11.48 11.17 11.43 121,276 +0.35(+3.20%)
Mar 29, 2016 10.96 11.18 10.80 11.07 203,327 +0.12(+1.11%)
Mar 28, 2016 10.83 10.99 10.73 10.95 117,828 +0.13(+1.20%)
Mar 24, 2016 10.83 10.82 10.82 10.82 204,849 -0.14(-1.26%)
Mar 23, 2016 10.88 11.04 10.80 10.96 159,720 +0.08(+0.71%)
Mar 22, 2016 11.12 11.12 10.86 10.88 109,568 -0.34(-3.01%)
Mar 21, 2016 11.31 11.41 11.08 11.22 175,170 -0.02(-0.15%)
Mar 18, 2016 10.87 11.34 10.80 11.24 330,606 +0.45(+4.17%)
Mar 17, 2016 10.80 10.86 10.55 10.79 309,081 -0.02(-0.16%)
Mar 16, 2016 11.04 11.07 10.80 10.80 135,177 -0.25(-2.27%)
Mar 15, 2016 11.33 11.33 10.99 11.05 260,703 -0.30(-2.67%)
Mar 14, 2016 11.90 11.90 11.34 11.36 168,752 -0.59(-4.92%)
Mar 11, 2016 11.92 12.06 11.83 11.95 118,290 +0.09(+0.73%)
Mar 10, 2016 11.92 12.00 11.80 11.86 140,207 -0.05(-0.44%)
Mar 09, 2016 11.98 12.14 11.79 11.91 223,331 -0.02(-0.15%)
Mar 08, 2016 11.82 12.07 11.74 11.93 232,652 +0.09(+0.73%)
Mar 07, 2016 11.80 12.02 11.69 11.84 318,613 +0.04(+0.37%)
Mar 04, 2016 11.88 11.95 11.77 11.80 243,856 -0.11(-0.94%)
Mar 03, 2016 11.87 12.08 11.76 11.91 203,837 -0.05(-0.43%)
Mar 02, 2016 11.89 12.03 11.59 11.96 244,192 -0.01(-0.07%)
Mar 01, 2016 12.39 12.39 11.73 11.97 155,798 -0.38(-3.08%)
Feb 29, 2016 12.21 12.75 12.21 12.35 194,890 +0.16(+1.35%)
Feb 26, 2016 12.14 12.22 11.85 12.19 166,813 +0.10(+0.79%)
Feb 25, 2016 12.06 12.20 11.85 12.09 218,472 +0.03(+0.21%)
Feb 24, 2016 11.77 12.14 11.64 12.07 206,982 +0.15(+1.23%)
Feb 23, 2016 12.04 12.24 11.86 11.92 248,160 -0.10(-0.86%)
Feb 22, 2016 11.87 12.04 11.71 12.02 232,041 +0.25(+2.13%)
Feb 19, 2016 12.02 12.08 11.70 11.77 257,017 -0.29(-2.37%)
Feb 18, 2016 11.95 12.17 11.63 12.06 277,915 +0.21(+1.75%)
Feb 17, 2016 11.94 12.20 11.62 11.85 409,549 -0.03(-0.29%)
Feb 16, 2016 11.29 12.31 11.05 11.89 744,468 +1.39(+13.27%)
Feb 12, 2016 10.36 10.49 10.49 10.49 174,792 +0.14(+1.34%)
Feb 11, 2016 10.000 10.47 9.934 10.35 250,959 +0.22(+2.13%)
Feb 10, 2016 10.21 10.42 10.06 10.14 200,395 +0.03(+0.26%)
Feb 09, 2016 10.33 10.50 10.08 10.11 196,025 -0.29(-2.83%)
Feb 08, 2016 10.35 10.54 10.29 10.41 236,032 -0.03(-0.33%)
Feb 05, 2016 10.62 10.69 10.37 10.44 183,028 -0.21(-1.95%)
Feb 04, 2016 10.53 10.73 10.53 10.65 181,022 +0.02(+0.16%)
Feb 03, 2016 10.74 10.86 10.33 10.63 187,896 -0.07(-0.65%)
Feb 02, 2016 10.94 10.99 10.55 10.70 172,128 -0.26(-2.37%)
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.