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

Rayonier Inc REIT (NY: RYN )

30.00 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 31, 2006 12.22 12.38 12.07 12.26 1,327,673 -0.00(-0.02%)
Jan 30, 2006 12.32 12.33 12.17 12.26 959,843 -0.07(-0.58%)
Jan 27, 2006 12.24 12.38 12.21 12.34 1,186,468 +0.17(+1.41%)
Jan 26, 2006 12.23 12.36 12.13 12.16 1,264,916 -0.05(-0.40%)
Jan 25, 2006 12.17 12.26 11.97 12.21 1,505,835 +0.04(+0.31%)
Jan 24, 2006 11.97 12.26 11.92 12.18 1,231,445 +0.20(+1.68%)
Jan 23, 2006 11.98 12.05 11.95 11.97 1,167,293 +0.00(+0.02%)
Jan 20, 2006 12.33 12.33 11.97 11.97 1,281,302 -0.37(-3.02%)
Jan 19, 2006 12.19 12.40 12.17 12.34 1,076,643 +0.20(+1.60%)
Jan 18, 2006 11.97 12.17 11.97 12.15 1,146,722 +0.13(+1.12%)
Jan 17, 2006 11.98 12.05 11.84 12.01 1,239,813 -0.07(-0.57%)
Jan 13, 2006 12.25 12.25 12.07 12.08 829,098 -0.17(-1.38%)
Jan 12, 2006 12.30 12.32 12.15 12.25 959,146 -0.05(-0.40%)
Jan 11, 2006 12.23 12.41 12.14 12.30 2,878,485 -0.11(-0.86%)
Jan 10, 2006 12.28 12.43 12.20 12.41 944,503 +0.13(+1.05%)
Jan 09, 2006 12.17 12.30 12.17 12.28 1,084,313 +0.15(+1.21%)
Jan 06, 2006 12.04 12.18 11.88 12.13 1,573,474 +0.13(+1.12%)
Jan 05, 2006 11.93 12.04 11.86 12.00 1,285,835 +0.07(+0.55%)
Jan 04, 2006 11.89 11.94 11.77 11.93 864,312 +0.07(+0.63%)
Jan 03, 2006 11.42 11.86 11.39 11.86 1,904,695 +0.43(+3.74%)
Dec 30, 2005 11.57 11.58 11.43 11.43 832,236 -0.14(-1.24%)
Dec 29, 2005 11.66 11.75 11.56 11.57 733,567 -0.07(-0.57%)
Dec 28, 2005 11.69 11.73 11.61 11.64 795,628 -0.06(-0.54%)
Dec 27, 2005 11.73 11.80 11.64 11.70 1,045,961 +0.03(+0.22%)
Dec 23, 2005 11.68 11.73 11.66 11.68 462,663 +0.06(+0.49%)
Dec 22, 2005 11.49 11.62 11.44 11.62 816,547 +0.13(+1.12%)
Dec 21, 2005 11.39 11.49 11.38 11.49 2,205,932 +0.10(+0.91%)
Dec 20, 2005 11.47 11.52 11.33 11.39 1,043,869 -0.08(-0.72%)
Dec 19, 2005 11.52 11.58 11.47 11.47 800,509 -0.05(-0.40%)
Dec 16, 2005 11.55 11.62 11.51 11.52 1,727,231 -0.05(-0.42%)
Dec 15, 2005 11.73 11.73 11.54 11.56 1,216,801 -0.17(-1.42%)
Dec 14, 2005 11.89 11.90 11.72 11.73 1,287,229 -0.14(-1.21%)
Dec 13, 2005 11.78 11.90 11.72 11.87 1,474,805 +0.09(+0.80%)
Dec 12, 2005 11.71 11.86 11.70 11.78 891,856 +0.07(+0.61%)
Dec 09, 2005 11.85 11.93 11.70 11.71 1,062,696 -0.14(-1.21%)
Dec 08, 2005 11.72 11.95 11.70 11.85 1,880,638 +0.24(+2.02%)
Dec 07, 2005 11.54 11.62 11.53 11.62 1,508,276 -0.04(-0.37%)
Dec 06, 2005 11.66 11.68 11.55 11.66 1,424,948 +0.00(+0.02%)
Dec 05, 2005 11.82 11.90 11.62 11.66 1,499,560 -0.13(-1.07%)
Dec 02, 2005 11.81 11.87 11.74 11.78 869,193 +0.03(+0.22%)
Dec 01, 2005 11.40 11.76 11.45 11.76 1,315,470 +0.36(+3.15%)
Nov 30, 2005 11.52 11.54 11.34 11.40 1,543,490 -0.09(-0.77%)
Nov 29, 2005 11.53 11.71 11.47 11.49 1,442,032 -0.00(-0.03%)
Nov 28, 2005 11.69 11.80 11.49 11.49 1,767,674 -0.15(-1.26%)
Nov 25, 2005 11.59 11.64 11.56 11.64 926,721 +0.08(+0.67%)
Nov 23, 2005 11.56 11.62 11.48 11.56 1,125,454 -0.00(-0.03%)
Nov 22, 2005 11.47 11.57 11.34 11.56 897,783 +0.13(+1.18%)
Nov 21, 2005 11.33 11.43 11.26 11.43 975,882 +0.10(+0.89%)
Nov 18, 2005 11.29 11.33 11.23 11.33 634,549 +0.07(+0.66%)
Nov 17, 2005 11.14 11.26 11.14 11.25 736,008 +0.14(+1.24%)
Nov 16, 2005 11.07 11.14 10.98 11.11 882,442 +0.03(+0.31%)
Nov 15, 2005 11.11 11.18 11.04 11.08 1,060,953 -0.02(-0.18%)
Nov 14, 2005 11.16 11.29 11.06 11.10 1,393,917 +0.03(+0.23%)
Nov 11, 2005 11.05 11.11 11.05 11.07 931,603 +0.00(+0.00%)
Nov 10, 2005 11.08 11.10 10.94 11.07 1,664,124 +0.03(+0.31%)
Nov 09, 2005 10.93 11.12 10.91 11.04 1,392,174 +0.11(+1.02%)
Nov 08, 2005 10.92 10.96 10.77 10.93 1,314,773 +0.01(+0.10%)
Nov 07, 2005 10.84 10.95 10.83 10.92 1,066,880 +0.08(+0.74%)
Nov 04, 2005 10.90 10.94 10.68 10.84 815,849 -0.05(-0.50%)
Nov 03, 2005 10.97 11.06 10.83 10.89 1,431,223 +0.02(+0.18%)
Nov 02, 2005 10.82 10.90 10.69 10.87 1,614,964 +0.09(+0.82%)
Nov 01, 2005 10.97 10.97 10.70 10.78 2,348,880 -0.18(-1.67%)
Oct 31, 2005 10.91 11.05 10.88 10.96 1,828,340 +0.06(+0.58%)
Oct 28, 2005 10.66 10.92 10.66 10.90 1,469,227 +0.28(+2.59%)
Oct 27, 2005 10.63 10.89 10.56 10.63 1,224,820 +0.06(+0.60%)
Oct 26, 2005 10.61 10.75 10.34 10.56 1,461,556 -0.06(-0.59%)
Oct 25, 2005 10.61 10.81 10.51 10.63 1,303,965 +0.05(+0.46%)
Oct 24, 2005 10.53 10.73 10.45 10.58 1,447,959 +0.12(+1.18%)
Oct 21, 2005 10.31 10.49 10.25 10.45 969,954 +0.13(+1.25%)
Oct 20, 2005 10.49 10.49 10.25 10.33 938,227 -0.12(-1.13%)
Oct 19, 2005 10.33 10.45 10.18 10.44 1,161,017 +0.12(+1.14%)
Oct 18, 2005 10.24 10.37 10.17 10.33 1,688,530 +3.52(+51.83%)
Oct 17, 2005 6.769 6.858 6.731 6.801 841,998 +0.01(+0.13%)
Oct 14, 2005 6.659 6.792 6.659 6.792 1,208,608 +0.15(+2.21%)
Oct 13, 2005 6.743 6.751 6.501 6.645 1,795,392 -0.10(-1.42%)
Oct 12, 2005 6.838 6.847 6.629 6.741 2,004,585 -0.12(-1.69%)
Oct 11, 2005 6.826 6.935 6.802 6.857 1,510,891 +0.01(+0.15%)
Oct 10, 2005 7.009 7.009 6.830 6.847 1,362,364 -0.04(-0.59%)
Oct 07, 2005 6.954 6.998 6.835 6.887 1,962,746 -0.08(-1.13%)
Oct 06, 2005 7.061 7.094 6.894 6.966 2,513,968 -0.10(-1.35%)
Oct 05, 2005 7.312 7.312 7.056 7.062 1,469,575 -0.25(-3.40%)
Oct 04, 2005 7.419 7.438 7.311 7.311 1,402,111 -0.05(-0.71%)
Oct 03, 2005 7.345 7.437 7.300 7.363 1,197,625 +0.02(+0.24%)
Sep 30, 2005 7.202 7.355 7.202 7.345 1,801,668 +0.17(+2.31%)
Sep 29, 2005 7.024 7.183 6.981 7.179 1,156,833 +0.14(+1.96%)
Sep 28, 2005 7.177 7.188 7.015 7.042 1,390,082 -0.08(-1.16%)
Sep 27, 2005 7.235 7.235 7.080 7.125 1,582,539 -0.08(-1.10%)
Sep 26, 2005 7.253 7.253 7.164 7.204 1,138,006 +0.02(+0.27%)
Sep 23, 2005 7.184 7.198 7.089 7.184 937,704 +0.05(+0.73%)
Sep 22, 2005 7.126 7.150 7.003 7.132 1,682,951 +0.01(+0.07%)
Sep 21, 2005 7.141 7.159 7.121 7.127 1,546,977 -0.01(-0.18%)
Sep 20, 2005 7.167 7.176 7.121 7.140 2,110,227 -0.05(-0.66%)
Sep 19, 2005 7.336 7.339 7.183 7.187 1,308,497 -0.10(-1.43%)
Sep 16, 2005 7.190 7.302 7.178 7.292 2,725,252 +0.11(+1.56%)
Sep 15, 2005 7.280 7.339 7.158 7.179 2,219,530 -0.10(-1.38%)
Sep 14, 2005 6.954 7.317 6.923 7.280 4,034,796 +0.33(+4.69%)
Sep 13, 2005 7.011 7.029 6.951 6.954 813,758 -0.06(-0.82%)
Sep 12, 2005 7.015 7.033 6.979 7.011 837,292 -0.00(-0.05%)
Sep 09, 2005 6.998 7.021 6.966 7.015 821,602 +0.03(+0.49%)
Sep 08, 2005 6.992 7.025 6.960 6.981 648,496 -0.02(-0.25%)
Sep 07, 2005 7.088 7.119 6.965 6.998 1,400,019 -0.15(-2.09%)
Sep 06, 2005 6.982 7.155 6.979 7.147 1,458,593 +0.19(+2.67%)
Sep 02, 2005 7.037 7.061 6.940 6.961 797,022 -0.04(-0.62%)
Sep 01, 2005 6.979 7.093 6.951 7.005 1,595,091 +0.09(+1.29%)
Aug 31, 2005 6.782 6.915 6.764 6.915 1,701,256 +0.13(+1.95%)
Aug 30, 2005 6.763 6.794 6.731 6.783 1,336,738 +0.00(+0.02%)
Aug 29, 2005 6.826 6.833 6.709 6.782 1,626,993 -0.05(-0.80%)
Aug 26, 2005 6.960 6.960 6.835 6.836 1,482,650 -0.14(-1.94%)
Aug 25, 2005 6.917 6.973 6.908 6.972 869,193 +0.08(+1.18%)
Aug 24, 2005 6.852 6.991 6.852 6.890 1,411,525 +0.03(+0.41%)
Aug 23, 2005 6.864 6.913 6.853 6.862 809,574 -0.00(-0.04%)
Aug 22, 2005 6.822 6.870 6.822 6.864 886,452 +0.05(+0.67%)
Aug 19, 2005 6.849 6.856 6.769 6.819 559,066 -0.02(-0.32%)
Aug 18, 2005 6.896 6.896 6.706 6.840 1,998,309 -0.06(-0.92%)
Aug 17, 2005 6.992 6.992 6.898 6.904 791,269 -0.08(-1.17%)
Aug 16, 2005 7.019 7.030 6.965 6.986 625,484 -0.01(-0.20%)
Aug 15, 2005 6.984 7.040 6.928 7.000 783,948 +0.02(+0.22%)
Aug 12, 2005 6.991 7.015 6.936 6.984 1,075,771 -0.02(-0.24%)
Aug 11, 2005 6.982 7.062 6.974 7.001 951,301 +0.03(+0.48%)
Aug 10, 2005 6.992 7.062 6.946 6.968 787,608 +0.00(+0.00%)
Aug 09, 2005 6.935 7.030 6.918 6.968 887,498 +0.04(+0.55%)
Aug 08, 2005 6.983 7.011 6.907 6.930 1,958,039 -0.11(-1.54%)
Aug 05, 2005 7.139 7.167 6.921 7.038 2,271,305 -0.13(-1.80%)
Aug 04, 2005 7.326 7.326 7.165 7.167 1,295,946 -0.16(-2.14%)
Aug 03, 2005 7.358 7.381 7.256 7.323 900,049 -0.03(-0.47%)
Aug 02, 2005 7.362 7.362 7.274 7.358 2,933,398 +0.05(+0.63%)
Aug 01, 2005 7.303 7.330 7.274 7.312 3,127,424 +0.04(+0.56%)
Jul 29, 2005 7.284 7.334 7.251 7.271 1,043,869 -0.03(-0.35%)
Jul 28, 2005 7.276 7.391 7.272 7.297 1,798,530 +0.05(+0.63%)
Jul 27, 2005 7.170 7.275 7.159 7.251 2,474,221 +0.12(+1.66%)
Jul 26, 2005 6.966 7.132 6.947 7.132 3,560,452 +0.22(+3.13%)
Jul 25, 2005 6.909 6.940 6.887 6.915 1,079,432 +0.01(+0.09%)
Jul 22, 2005 6.871 6.921 6.871 6.909 1,093,029 +0.04(+0.56%)
Jul 21, 2005 6.945 6.961 6.861 6.871 1,849,782 -0.07(-1.06%)
Jul 20, 2005 6.909 6.972 6.871 6.945 1,006,737 +0.04(+0.61%)
Jul 19, 2005 6.845 6.915 6.820 6.903 1,192,396 +0.11(+1.63%)
Jul 18, 2005 6.756 6.828 6.731 6.792 946,595 +0.03(+0.38%)
Jul 15, 2005 6.713 6.769 6.702 6.766 807,482 +0.04(+0.57%)
Jul 14, 2005 6.852 6.864 6.667 6.728 1,083,616 -0.11(-1.55%)
Jul 13, 2005 6.872 6.879 6.811 6.834 690,334 -0.04(-0.56%)
Jul 12, 2005 6.913 6.915 6.871 6.872 497,877 -0.03(-0.50%)
Jul 11, 2005 6.840 6.915 6.840 6.907 950,778 +0.07(+1.01%)
Jul 08, 2005 6.769 6.870 6.743 6.838 831,016 +0.07(+1.02%)
Jul 07, 2005 6.724 6.778 6.652 6.769 874,946 +0.02(+0.28%)
Jul 06, 2005 6.839 6.845 6.742 6.750 957,577 -0.11(-1.56%)
Jul 05, 2005 6.839 6.858 6.794 6.857 1,067,926 +0.04(+0.54%)
Jul 01, 2005 6.807 6.857 6.785 6.820 1,084,662 +0.06(+0.89%)
Jun 30, 2005 6.782 6.794 6.737 6.760 1,060,081 -0.01(-0.09%)
Jun 29, 2005 6.824 6.826 6.750 6.766 711,253 -0.06(-0.84%)
Jun 28, 2005 6.765 6.825 6.765 6.824 661,047 +0.06(+0.87%)
Jun 27, 2005 6.812 6.822 6.738 6.765 840,430 -0.02(-0.32%)
Jun 24, 2005 6.820 6.877 6.785 6.787 1,284,963 -0.03(-0.49%)
Jun 23, 2005 6.884 6.898 6.791 6.820 1,191,350 -0.07(-1.00%)
Jun 22, 2005 6.787 6.896 6.782 6.889 1,538,086 +0.10(+1.50%)
Jun 21, 2005 6.852 6.866 6.779 6.787 1,079,432 -0.08(-1.13%)
Jun 20, 2005 6.887 6.928 6.863 6.864 724,851 -0.04(-0.65%)
Jun 17, 2005 6.886 6.918 6.821 6.909 1,840,892 +0.06(+0.87%)
Jun 16, 2005 6.932 6.932 6.807 6.849 2,214,823 -0.05(-0.74%)
Jun 15, 2005 6.947 6.950 6.890 6.900 802,252 -0.02(-0.31%)
Jun 14, 2005 6.882 6.942 6.871 6.922 930,905 +0.04(+0.57%)
Jun 13, 2005 6.789 6.884 6.788 6.882 1,375,439 +0.09(+1.39%)
Jun 10, 2005 6.858 6.858 6.777 6.788 1,412,047 -0.04(-0.62%)
Jun 09, 2005 6.884 6.896 6.820 6.830 1,384,330 -0.05(-0.69%)
Jun 08, 2005 6.935 6.955 6.858 6.877 1,618,102 -0.12(-1.68%)
Jun 07, 2005 6.926 7.011 6.926 6.995 1,808,467 +0.07(+1.01%)
Jun 06, 2005 6.871 6.926 6.854 6.924 972,221 +0.07(+0.99%)
Jun 03, 2005 6.884 6.931 6.854 6.857 1,176,183 -0.01(-0.09%)
Jun 02, 2005 6.857 6.913 6.842 6.863 1,496,247 +0.01(+0.09%)
Jun 01, 2005 6.727 6.859 6.720 6.857 1,793,823 +0.17(+2.48%)
May 31, 2005 6.761 6.791 6.691 6.691 2,172,984 -0.05(-0.68%)
May 27, 2005 6.593 6.756 6.589 6.737 2,640,006 +0.11(+1.69%)
May 26, 2005 6.782 6.812 6.566 6.625 2,589,277 -0.13(-1.94%)
May 25, 2005 6.759 6.782 6.712 6.756 1,333,600 -0.00(-0.02%)
May 24, 2005 6.805 6.805 6.686 6.757 1,375,962 -0.05(-0.69%)
May 23, 2005 6.880 6.921 6.780 6.805 1,796,961 -0.08(-1.09%)
May 20, 2005 6.750 6.880 6.699 6.880 1,802,191 +0.14(+2.02%)
May 19, 2005 6.743 6.782 6.692 6.743 1,631,176 +0.00(+0.00%)
May 18, 2005 6.667 6.755 6.661 6.743 2,271,305 +0.17(+2.60%)
May 17, 2005 6.478 6.610 6.476 6.573 2,009,814 +0.09(+1.46%)
May 16, 2005 6.386 6.486 6.386 6.478 1,882,730 +0.11(+1.68%)
May 13, 2005 6.437 6.463 6.323 6.371 1,477,943 -0.08(-1.26%)
May 12, 2005 6.508 6.533 6.448 6.453 1,692,365 -0.05(-0.80%)
May 11, 2005 6.393 6.514 6.393 6.505 1,766,105 +0.13(+2.02%)
May 10, 2005 6.412 6.453 6.374 6.376 1,015,105 -0.05(-0.73%)
May 09, 2005 6.375 6.425 6.371 6.423 1,452,317 +0.03(+0.50%)
May 06, 2005 6.406 6.425 6.335 6.392 1,303,790 -0.00(-0.06%)
May 05, 2005 6.355 6.412 6.342 6.395 830,493 -0.00(-0.06%)
May 04, 2005 6.329 6.399 6.316 6.399 1,056,421 +0.06(+1.01%)
May 03, 2005 6.374 6.395 6.319 6.335 858,211 -0.06(-0.90%)
May 02, 2005 6.407 6.412 6.310 6.393 1,096,167 -0.01(-0.22%)
Apr 29, 2005 6.329 6.407 6.258 6.407 1,402,111 +0.11(+1.68%)
Apr 28, 2005 6.329 6.366 6.292 6.301 1,907,310 -0.02(-0.30%)
Apr 27, 2005 6.241 6.327 6.194 6.320 1,460,162 +0.08(+1.25%)
Apr 26, 2005 6.240 6.339 6.227 6.242 1,449,702 -0.02(-0.37%)
Apr 25, 2005 6.256 6.298 6.226 6.265 1,679,291 +0.01(+0.20%)
Apr 22, 2005 6.227 6.255 6.171 6.253 1,418,846 +0.02(+0.29%)
Apr 21, 2005 6.295 6.315 6.223 6.235 1,284,440 -0.04(-0.61%)
Apr 20, 2005 6.310 6.310 6.248 6.273 931,951 -0.04(-0.59%)
Apr 19, 2005 6.310 6.350 6.285 6.310 881,222 +0.01(+0.10%)
Apr 18, 2005 6.228 6.321 6.189 6.304 1,288,101 +0.06(+0.98%)
Apr 15, 2005 6.260 6.320 6.184 6.242 2,385,838 -0.05(-0.73%)
Apr 14, 2005 6.406 6.425 6.259 6.288 1,885,868 -0.10(-1.63%)
Apr 13, 2005 6.439 6.481 6.376 6.393 1,637,452 -0.03(-0.54%)
Apr 12, 2005 6.348 6.444 6.311 6.427 1,235,280 +0.03(+0.52%)
Apr 11, 2005 6.374 6.394 6.344 6.394 1,086,231 +0.03(+0.52%)
Apr 08, 2005 6.403 6.404 6.343 6.361 859,780 -0.04(-0.60%)
Apr 07, 2005 6.339 6.399 6.330 6.399 675,168 +0.07(+1.03%)
Apr 06, 2005 6.325 6.374 6.299 6.334 975,359 +0.02(+0.32%)
Apr 05, 2005 6.320 6.374 6.296 6.314 837,292 -0.01(-0.18%)
Apr 04, 2005 6.329 6.333 6.239 6.325 1,860,242 +0.01(+0.16%)
Apr 01, 2005 6.367 6.406 6.273 6.315 1,578,878 +0.00(+0.02%)
Mar 31, 2005 6.285 6.383 6.259 6.314 1,549,591 +0.04(+0.57%)
Mar 30, 2005 6.176 6.278 6.176 6.278 1,039,162 +0.09(+1.42%)
Mar 29, 2005 6.183 6.253 6.172 6.190 1,084,662 -0.02(-0.25%)
Mar 28, 2005 6.214 6.242 6.194 6.205 2,627,455 -0.01(-0.10%)
Mar 24, 2005 6.234 6.334 6.212 6.212 1,648,435 -0.01(-0.14%)
Mar 23, 2005 6.183 6.268 6.157 6.221 1,198,148 +0.02(+0.35%)
Mar 22, 2005 6.297 6.353 6.184 6.199 2,296,931 -0.12(-1.90%)
Mar 21, 2005 6.371 6.386 6.291 6.319 1,163,632 -0.04(-0.62%)
Mar 18, 2005 6.386 6.399 6.310 6.358 1,886,391 +0.01(+0.18%)
Mar 17, 2005 6.253 6.369 6.253 6.347 1,514,552 +0.10(+1.61%)
Mar 16, 2005 6.335 6.337 6.246 6.246 1,553,775 -0.12(-1.88%)
Mar 15, 2005 6.342 6.386 6.341 6.366 2,418,785 +0.03(+0.44%)
Mar 14, 2005 6.232 6.348 6.226 6.338 2,055,837 +0.14(+2.22%)
Mar 11, 2005 6.184 6.214 6.165 6.200 3,155,665 +0.04(+0.58%)
Mar 10, 2005 6.093 6.167 6.068 6.165 2,197,565 +0.07(+1.17%)
Mar 09, 2005 6.232 6.245 6.061 6.093 3,138,930 -0.22(-3.45%)
Mar 08, 2005 6.439 6.439 6.309 6.311 2,788,010 -0.13(-1.98%)
Mar 07, 2005 6.367 6.496 6.320 6.439 2,485,727 +0.10(+1.51%)
Mar 04, 2005 6.144 6.379 6.138 6.343 2,238,357 +0.23(+3.77%)
Mar 03, 2005 6.125 6.152 6.087 6.112 1,292,285 +0.01(+0.21%)
Mar 02, 2005 6.081 6.125 6.028 6.100 2,210,116 +0.02(+0.31%)
Mar 01, 2005 6.132 6.166 6.042 6.081 3,424,477 -0.04(-0.62%)
Feb 28, 2005 6.221 6.237 6.061 6.119 3,387,869 -0.07(-1.15%)
Feb 25, 2005 6.074 6.213 6.074 6.190 3,033,288 +0.13(+2.21%)
Feb 24, 2005 5.966 6.069 5.940 6.056 2,959,547 +0.12(+2.04%)
Feb 23, 2005 5.928 5.985 5.906 5.935 1,599,798 +0.07(+1.22%)
Feb 22, 2005 5.939 5.939 5.864 5.864 1,956,470 -0.07(-1.24%)
Feb 18, 2005 5.908 5.971 5.874 5.938 1,668,308 +0.02(+0.39%)
Feb 17, 2005 5.987 6.007 5.915 5.915 1,112,903 -0.07(-1.13%)
Feb 16, 2005 5.940 5.987 5.925 5.982 990,525 +0.05(+0.86%)
Feb 15, 2005 5.889 5.947 5.874 5.931 1,920,908 +0.07(+1.26%)
Feb 14, 2005 5.877 5.877 5.835 5.857 1,090,937 +0.00(+0.00%)
Feb 11, 2005 5.835 5.864 5.806 5.857 1,571,034 +0.05(+0.86%)
Feb 10, 2005 5.794 5.838 5.781 5.808 1,141,143 +0.04(+0.68%)
Feb 09, 2005 5.800 5.832 5.768 5.768 1,243,125 -0.06(-1.01%)
Feb 08, 2005 5.832 5.836 5.766 5.827 1,032,363 +0.02(+0.33%)
Feb 07, 2005 5.859 5.864 5.795 5.808 1,369,163 -0.02(-0.39%)
Feb 04, 2005 5.730 5.877 5.730 5.831 2,471,606 +0.10(+1.73%)
Feb 03, 2005 5.786 5.798 5.715 5.731 1,266,136 -0.04(-0.64%)
Feb 02, 2005 5.775 5.780 5.729 5.768 2,431,337 +0.02(+0.42%)
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.