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 )

28.62 +0.14 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, May 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, 2018 7.591 7.810 7.503 7.547 123,928 -0.04(-0.58%)
Jan 30, 2018 7.766 7.766 7.547 7.591 63,648 -0.18(-2.26%)
Jan 29, 2018 7.810 7.898 7.722 7.766 81,896 -0.09(-1.12%)
Jan 26, 2018 7.722 8.029 7.613 7.854 98,661 +0.13(+1.70%)
Jan 25, 2018 7.986 7.986 7.722 7.722 108,954 -0.18(-2.22%)
Jan 24, 2018 7.678 7.986 7.678 7.898 135,886 +0.18(+2.27%)
Jan 23, 2018 7.415 7.810 7.415 7.722 111,328 +0.26(+3.53%)
Jan 22, 2018 7.415 7.503 7.415 7.459 69,522 +0.00(+0.00%)
Jan 19, 2018 7.371 7.547 7.371 7.459 87,402 +0.09(+1.19%)
Jan 18, 2018 7.327 7.459 7.327 7.371 179,760 +0.00(+0.00%)
Jan 17, 2018 7.327 7.415 7.284 7.371 186,755 +0.09(+1.20%)
Jan 16, 2018 7.240 7.371 7.240 7.284 195,695 +0.04(+0.61%)
Jan 12, 2018 7.240 7.240 7.240 0 -0.04(-0.60%)
Jan 11, 2018 7.064 7.327 7.064 7.284 343,307 +0.13(+1.84%)
Jan 10, 2018 7.064 7.196 6.976 7.152 307,103 +0.09(+1.24%)
Jan 09, 2018 7.459 7.678 6.801 7.064 559,459 -1.10(-13.44%)
Jan 08, 2018 7.986 8.205 7.986 8.161 438,271 +0.13(+1.64%)
Jan 05, 2018 8.073 8.249 7.986 8.029 126,114 -0.09(-1.08%)
Jan 04, 2018 8.337 8.337 8.073 8.117 128,700 -0.22(-2.63%)
Jan 03, 2018 8.205 8.512 8.161 8.337 75,243 +0.13(+1.60%)
Jan 02, 2018 8.117 8.338 8.117 8.205 131,540 +0.13(+1.63%)
Dec 29, 2017 8.073 8.073 8.073 0 +0.00(+0.00%)
Dec 28, 2017 8.029 8.161 7.986 8.073 180,686 +0.00(+0.00%)
Dec 27, 2017 8.556 8.556 8.161 8.073 295,919 -0.48(-5.64%)
Dec 26, 2017 8.644 8.775 8.512 8.556 154,132 -0.13(-1.52%)
Dec 22, 2017 8.293 8.819 8.293 8.688 198,099 +0.39(+4.76%)
Dec 21, 2017 8.424 8.424 8.205 8.293 150,722 -0.09(-1.05%)
Dec 20, 2017 8.337 8.512 8.249 8.380 137,815 +0.22(+2.69%)
Dec 19, 2017 8.293 8.337 8.161 8.161 136,872 +0.00(+0.00%)
Dec 18, 2017 8.073 8.468 8.073 8.161 179,745 +0.13(+1.64%)
Dec 15, 2017 7.854 8.073 7.766 8.029 203,888 +0.18(+2.23%)
Dec 14, 2017 7.635 8.029 7.591 7.854 179,281 +0.26(+3.47%)
Dec 13, 2017 7.459 7.766 7.459 7.591 222,812 +0.13(+1.76%)
Dec 12, 2017 7.415 7.591 7.415 7.459 106,435 +0.04(+0.59%)
Dec 11, 2017 7.732 7.766 7.371 7.415 133,787 -0.31(-3.98%)
Dec 08, 2017 7.591 7.810 7.591 7.722 111,118 +0.00(+0.00%)
Dec 07, 2017 7.371 7.635 7.371 110,798 +0.00(+0.00%)
Dec 06, 2017 7.284 7.459 7.284 7.371 62,248 +0.04(+0.60%)
Dec 05, 2017 7.415 7.459 7.240 7.327 70,005 -0.04(-0.60%)
Dec 04, 2017 7.327 7.591 7.327 7.371 116,664 +0.13(+1.82%)
Dec 01, 2017 7.240 7.371 7.020 7.240 83,079 +0.04(+0.61%)
Nov 30, 2017 7.459 7.459 7.152 7.196 91,215 -0.26(-3.53%)
Nov 29, 2017 7.415 7.591 7.371 7.459 73,682 +0.04(+0.59%)
Nov 28, 2017 7.459 7.503 7.196 7.415 138,619 +0.04(+0.60%)
Nov 27, 2017 7.371 7.415 7.284 7.371 88,148 +0.04(+0.60%)
Nov 24, 2017 7.284 7.371 7.240 7.327 30,761 +0.04(+0.60%)
Nov 22, 2017 7.240 7.415 7.240 7.284 83,805 +0.04(+0.61%)
Nov 21, 2017 7.064 7.284 7.064 7.240 85,356 +0.09(+1.23%)
Nov 20, 2017 7.284 7.503 7.086 7.152 48,826 -0.18(-2.40%)
Nov 17, 2017 7.108 7.591 7.044 7.327 97,927 +0.22(+3.09%)
Nov 16, 2017 6.933 7.152 6.889 7.108 59,144 +0.13(+1.89%)
Nov 15, 2017 6.933 7.064 6.845 6.976 69,566 +0.00(+0.00%)
Nov 14, 2017 6.713 6.976 6.713 6.976 62,904 +0.26(+3.92%)
Nov 13, 2017 6.845 6.889 6.713 6.713 76,835 -0.13(-1.92%)
Nov 10, 2017 6.801 7.020 6.801 6.845 30,615 +0.04(+0.65%)
Nov 09, 2017 6.362 6.976 6.362 6.801 113,130 +0.35(+5.44%)
Nov 08, 2017 6.538 6.538 6.362 6.450 122,332 -0.09(-1.34%)
Nov 07, 2017 6.669 6.889 6.538 6.538 154,108 -0.18(-2.61%)
Nov 06, 2017 6.801 6.933 6.625 6.713 127,998 -0.22(-3.16%)
Nov 03, 2017 7.108 7.108 6.801 6.933 103,437 -0.18(-2.47%)
Nov 02, 2017 6.713 7.108 6.713 7.108 130,574 +0.35(+5.19%)
Nov 01, 2017 6.933 6.976 6.713 6.757 136,969 -0.09(-1.28%)
Oct 31, 2017 7.064 7.152 6.845 6.845 153,456 -0.26(-3.70%)
Oct 30, 2017 7.196 7.240 7.020 7.108 131,739 -0.18(-2.41%)
Oct 27, 2017 7.284 7.371 7.020 7.284 372,081 -0.26(-3.49%)
Oct 26, 2017 7.064 7.678 6.933 7.547 454,661 +0.44(+6.17%)
Oct 25, 2017 7.108 7.196 7.064 7.108 127,902 -0.04(-0.61%)
Oct 24, 2017 7.108 7.240 7.064 7.152 99,313 +0.04(+0.62%)
Oct 23, 2017 7.284 7.284 7.108 7.108 52,594 -0.13(-1.82%)
Oct 20, 2017 7.371 7.459 7.240 7.240 73,049 -0.04(-0.60%)
Oct 19, 2017 7.152 7.371 7.108 7.284 58,602 +0.13(+1.84%)
Oct 18, 2017 7.240 7.284 7.108 7.152 152,320 -0.09(-1.21%)
Oct 17, 2017 7.547 7.591 7.196 7.240 175,506 -0.22(-2.94%)
Oct 16, 2017 7.635 7.744 7.415 7.459 71,873 -0.18(-2.30%)
Oct 13, 2017 7.678 7.766 7.591 7.635 66,818 -0.04(-0.57%)
Oct 12, 2017 7.503 7.722 7.415 7.678 61,075 +0.09(+1.16%)
Oct 11, 2017 7.810 7.810 7.503 7.591 88,134 -0.22(-2.81%)
Oct 10, 2017 7.942 7.964 7.766 7.810 37,262 -0.04(-0.56%)
Oct 09, 2017 8.249 8.249 7.854 7.854 61,776 -0.48(-5.79%)
Oct 06, 2017 8.195 8.380 8.117 8.337 67,274 +0.04(+0.53%)
Oct 05, 2017 8.424 8.424 8.249 8.293 57,879 -0.04(-0.53%)
Oct 04, 2017 8.054 8.380 8.029 8.337 73,532 +0.26(+3.26%)
Oct 03, 2017 8.161 8.195 7.986 8.073 76,957 -0.13(-1.60%)
Oct 02, 2017 8.117 8.205 8.016 8.205 61,971 +0.18(+2.19%)
Sep 29, 2017 8.117 8.117 8.029 8.029 44,468 -0.09(-1.08%)
Sep 28, 2017 8.073 8.161 7.942 8.117 97,573 +0.04(+0.54%)
Sep 27, 2017 7.898 8.249 7.838 8.073 125,849 +0.18(+2.22%)
Sep 26, 2017 7.942 8.029 7.678 7.898 154,880 +0.00(+0.00%)
Sep 25, 2017 7.898 7.986 7.810 7.898 79,513 -0.04(-0.55%)
Sep 22, 2017 7.942 8.029 7.766 7.942 91,546 +0.13(+1.69%)
Sep 21, 2017 7.854 7.854 7.678 7.810 66,024 -0.04(-0.56%)
Sep 20, 2017 7.898 7.942 7.810 7.854 49,759 -0.04(-0.56%)
Sep 19, 2017 7.898 7.986 7.810 7.898 204,889 +0.00(+0.00%)
Sep 18, 2017 7.854 7.986 7.854 7.898 163,878 +0.04(+0.56%)
Sep 15, 2017 7.942 7.942 7.810 7.854 189,496 -0.04(-0.56%)
Sep 14, 2017 7.854 7.942 7.810 7.898 256,706 +0.04(+0.56%)
Sep 13, 2017 8.029 8.161 7.854 7.854 202,513 +0.09(+1.13%)
Sep 12, 2017 7.898 7.986 7.678 7.766 69,911 -0.09(-1.12%)
Sep 11, 2017 7.591 7.854 7.591 7.854 66,063 +0.31(+4.07%)
Sep 08, 2017 7.678 7.854 7.488 7.547 148,835 -0.09(-1.15%)
Sep 07, 2017 7.810 7.986 7.591 7.635 78,364 -0.22(-2.79%)
Sep 06, 2017 7.942 8.183 7.810 7.854 172,101 -0.04(-0.56%)
Sep 05, 2017 8.205 8.293 7.854 7.898 372,571 -0.31(-3.74%)
Sep 01, 2017 8.073 8.249 8.029 8.205 34,236 +0.13(+1.63%)
Aug 31, 2017 7.986 8.117 7.942 8.073 63,477 +0.04(+0.55%)
Aug 30, 2017 8.117 8.205 7.953 8.029 100,264 -0.09(-1.08%)
Aug 29, 2017 8.249 8.249 7.986 8.117 60,627 -0.18(-2.12%)
Aug 28, 2017 7.591 8.293 7.547 8.293 72,861 +0.70(+9.25%)
Aug 25, 2017 7.327 7.635 7.284 7.591 138,897 +0.35(+4.85%)
Aug 24, 2017 7.503 7.549 7.240 7.240 152,077 -0.22(-2.94%)
Aug 23, 2017 7.152 7.547 7.108 7.459 164,610 +0.31(+4.29%)
Aug 22, 2017 7.459 7.503 7.108 7.152 468,310 -0.22(-2.98%)
Aug 21, 2017 7.766 7.766 7.371 7.371 384,631 -0.26(-3.45%)
Aug 18, 2017 7.591 7.722 7.459 7.635 205,582 +0.04(+0.58%)
Aug 17, 2017 7.722 7.788 7.547 7.591 93,292 -0.18(-2.26%)
Aug 16, 2017 7.942 7.986 7.700 7.766 130,440 -0.18(-2.21%)
Aug 15, 2017 8.205 8.249 7.942 7.942 111,157 -0.22(-2.69%)
Aug 14, 2017 8.073 8.293 8.073 8.161 81,584 +0.18(+2.20%)
Aug 11, 2017 8.029 8.468 7.986 7.986 109,431 +0.00(+0.00%)
Aug 10, 2017 7.986 8.073 7.942 7.986 88,708 +0.00(+0.00%)
Aug 09, 2017 8.029 8.073 7.986 7.986 62,381 -0.09(-1.09%)
Aug 08, 2017 8.249 8.293 8.073 8.073 48,264 -0.18(-2.13%)
Aug 07, 2017 8.468 8.556 8.205 8.249 76,352 -0.22(-2.59%)
Aug 04, 2017 8.424 8.556 8.337 8.468 32,748 +0.09(+1.05%)
Aug 03, 2017 8.468 8.644 8.337 8.380 49,708 -0.09(-1.04%)
Aug 02, 2017 8.424 8.556 8.337 8.468 95,537 +0.09(+1.05%)
Aug 01, 2017 8.468 8.512 8.337 8.380 121,850 -0.04(-0.52%)
Jul 31, 2017 8.556 8.556 8.293 8.424 76,458 -0.13(-1.54%)
Jul 28, 2017 8.424 8.819 8.424 8.556 93,402 +0.09(+1.04%)
Jul 27, 2017 9.390 9.521 8.205 8.468 316,416 -0.79(-8.53%)
Jul 26, 2017 8.995 9.346 8.907 9.258 352,594 +0.35(+3.94%)
Jul 25, 2017 8.907 9.170 8.907 8.907 77,972 +0.00(+0.00%)
Jul 24, 2017 9.039 9.082 8.863 8.907 34,217 -0.18(-1.93%)
Jul 21, 2017 8.995 9.258 8.907 9.082 128,199 +0.18(+1.97%)
Jul 20, 2017 9.171 8.863 8.907 66,568 -0.22(-2.40%)
Jul 19, 2017 8.907 9.258 8.907 9.126 55,364 +0.22(+2.46%)
Jul 18, 2017 8.995 9.170 8.864 8.907 38,948 -0.13(-1.46%)
Jul 17, 2017 9.039 9.346 8.973 9.039 74,491 +0.04(+0.49%)
Jul 14, 2017 9.390 9.433 8.995 8.995 34,761 -0.39(-4.21%)
Jul 13, 2017 9.302 9.653 9.258 9.390 60,940 +0.04(+0.47%)
Jul 12, 2017 8.907 9.390 8.819 9.346 125,232 +0.48(+5.45%)
Jul 11, 2017 8.863 8.907 8.688 8.863 30,317 +0.00(+0.00%)
Jul 10, 2017 8.995 9.214 8.731 8.863 75,043 -0.18(-1.94%)
Jul 07, 2017 9.082 9.126 8.907 9.039 50,721 -0.04(-0.48%)
Jul 06, 2017 9.346 9.346 8.995 9.082 85,085 -0.22(-2.36%)
Jul 05, 2017 9.609 9.609 9.082 9.302 75,316 -0.31(-3.20%)
Jul 03, 2017 9.214 9.653 9.170 9.609 19,234 +0.44(+4.78%)
Jun 30, 2017 9.390 9.390 9.082 9.170 49,067 -0.18(-1.88%)
Jun 29, 2017 9.390 9.477 9.039 9.346 68,550 -0.04(-0.47%)
Jun 28, 2017 9.126 9.609 9.126 9.390 75,929 +0.26(+2.88%)
Jun 27, 2017 9.039 9.258 9.039 9.126 33,866 +0.09(+0.97%)
Jun 26, 2017 9.039 9.214 8.995 9.039 34,828 +0.04(+0.49%)
Jun 23, 2017 9.039 9.170 8.995 8.995 107,959 -0.04(-0.49%)
Jun 22, 2017 8.819 9.170 8.775 9.039 74,384 +0.22(+2.49%)
Jun 21, 2017 8.951 9.126 8.819 8.819 55,212 -0.04(-0.49%)
Jun 20, 2017 9.390 9.390 8.863 8.863 86,163 -0.57(-6.05%)
Jun 19, 2017 9.433 9.565 9.258 9.433 73,475 +0.00(+0.00%)
Jun 16, 2017 9.302 9.433 9.082 9.433 110,309 +0.00(+0.00%)
Jun 15, 2017 9.653 9.697 9.346 9.433 42,906 -0.22(-2.27%)
Jun 14, 2017 9.653 9.697 9.521 9.653 43,673 +0.00(+0.00%)
Jun 13, 2017 9.653 9.697 9.521 9.653 39,467 +0.00(+0.00%)
Jun 12, 2017 9.653 9.960 9.565 9.653 69,794 -0.09(-0.90%)
Jun 09, 2017 9.433 9.872 9.390 9.741 82,269 +0.31(+3.26%)
Jun 08, 2017 9.477 9.653 9.346 9.433 66,958 +0.00(+0.00%)
Jun 07, 2017 9.346 9.521 9.258 9.433 61,798 +0.13(+1.42%)
Jun 06, 2017 9.258 9.346 9.082 9.302 71,369 +0.00(+0.00%)
Jun 05, 2017 9.565 9.565 9.214 9.302 54,756 -0.26(-2.75%)
Jun 02, 2017 9.697 9.828 9.477 9.565 101,296 -0.13(-1.36%)
Jun 01, 2017 9.433 9.828 9.433 9.697 96,003 +0.26(+2.79%)
May 31, 2017 9.784 9.784 9.390 9.433 105,509 -0.35(-3.59%)
May 30, 2017 10.18 10.30 9.653 9.784 178,376 -0.39(-3.88%)
May 26, 2017 9.741 10.44 9.741 10.18 225,978 +0.39(+4.04%)
May 25, 2017 9.521 9.828 9.390 9.784 164,646 +0.39(+4.21%)
May 24, 2017 9.390 9.477 9.170 9.390 75,438 +0.00(+0.00%)
May 23, 2017 9.565 9.609 9.126 9.390 113,550 -0.18(-1.83%)
May 22, 2017 9.521 9.630 9.390 9.565 161,065 +0.18(+1.87%)
May 19, 2017 9.258 9.565 9.170 9.390 128,729 +0.13(+1.42%)
May 18, 2017 9.214 9.455 9.082 9.258 145,815 -0.04(-0.47%)
May 17, 2017 9.433 9.433 9.192 9.302 92,203 -0.13(-1.40%)
May 16, 2017 9.346 9.477 9.170 9.433 96,799 +0.04(+0.47%)
May 15, 2017 9.346 9.477 9.302 9.390 134,685 +0.00(+0.00%)
May 12, 2017 9.258 9.543 9.170 9.390 188,402 +0.00(+0.00%)
May 11, 2017 9.258 9.433 9.052 9.390 108,262 +0.00(+0.00%)
May 10, 2017 9.433 9.521 9.214 9.390 135,981 -0.04(-0.47%)
May 09, 2017 9.653 9.697 9.433 9.433 143,513 -0.22(-2.27%)
May 08, 2017 9.609 9.784 9.477 9.653 203,386 -0.04(-0.45%)
May 05, 2017 9.872 9.872 9.697 9.697 161,370 -0.09(-0.90%)
May 04, 2017 9.784 9.916 9.532 9.784 159,077 +0.09(+0.90%)
May 03, 2017 9.697 9.784 9.521 9.697 207,854 +0.00(+0.00%)
May 02, 2017 9.609 9.828 9.390 9.697 289,240 +0.13(+1.38%)
May 01, 2017 9.170 9.741 9.153 9.565 454,168 +0.44(+4.81%)
Apr 28, 2017 8.424 9.214 8.380 9.126 449,828 +0.70(+8.33%)
Apr 27, 2017 8.600 8.775 8.249 8.424 949,206 +0.61(+7.87%)
Apr 26, 2017 7.678 7.927 7.613 7.810 292,243 +0.22(+2.89%)
Apr 25, 2017 7.854 7.942 7.547 7.591 121,300 -0.22(-2.81%)
Apr 24, 2017 7.986 7.986 7.766 7.810 184,664 -0.18(-2.20%)
Apr 21, 2017 7.766 7.986 7.722 7.986 125,219 +0.09(+1.11%)
Apr 20, 2017 7.635 7.898 7.635 7.898 112,401 +0.31(+4.05%)
Apr 19, 2017 7.327 7.678 7.327 7.591 125,299 +0.31(+4.22%)
Apr 18, 2017 7.503 7.503 7.240 7.284 162,855 -0.26(-3.49%)
Apr 17, 2017 7.371 7.591 7.284 7.547 161,103 +0.26(+3.61%)
Apr 13, 2017 7.678 7.678 7.284 7.284 314,514 -0.35(-4.60%)
Apr 12, 2017 7.898 7.898 7.619 7.635 85,961 -0.26(-3.33%)
Apr 11, 2017 7.942 7.942 7.810 7.898 101,426 -0.04(-0.55%)
Apr 10, 2017 7.722 8.051 7.678 7.942 297,322 +0.22(+2.84%)
Apr 07, 2017 7.591 7.722 7.547 7.722 128,055 +0.18(+2.33%)
Apr 06, 2017 7.459 7.635 7.415 7.547 146,698 +0.09(+1.18%)
Apr 05, 2017 7.591 7.678 7.371 7.459 146,526 -0.09(-1.16%)
Apr 04, 2017 7.547 7.591 7.459 7.547 110,213 +0.00(+0.00%)
Apr 03, 2017 7.722 7.722 7.459 7.547 141,886 -0.22(-2.82%)
Mar 31, 2017 7.678 7.810 7.678 7.766 109,551 +0.04(+0.57%)
Mar 30, 2017 7.635 7.766 7.503 7.722 115,825 +0.09(+1.15%)
Mar 29, 2017 7.459 7.766 7.459 7.635 258,136 +0.13(+1.75%)
Mar 28, 2017 7.284 7.591 7.284 7.503 113,683 +0.18(+2.40%)
Mar 27, 2017 7.371 7.503 7.327 7.327 151,614 -0.18(-2.34%)
Mar 24, 2017 7.503 7.635 7.415 7.503 104,351 -0.04(-0.58%)
Mar 23, 2017 7.547 7.635 7.415 7.547 108,002 +0.04(+0.58%)
Mar 22, 2017 7.459 7.503 7.327 7.503 151,646 +0.00(+0.00%)
Mar 21, 2017 7.547 7.547 7.327 7.503 102,387 -0.04(-0.58%)
Mar 20, 2017 7.591 7.722 7.349 7.547 175,836 -0.09(-1.15%)
Mar 17, 2017 7.810 7.854 7.591 7.635 226,735 -0.09(-1.14%)
Mar 16, 2017 7.810 7.854 7.678 7.722 65,161 -0.09(-1.12%)
Mar 15, 2017 7.810 7.898 7.678 7.810 79,985 +0.04(+0.56%)
Mar 14, 2017 7.678 7.942 7.591 7.766 111,788 +0.09(+1.14%)
Mar 13, 2017 7.503 7.744 7.503 7.678 111,773 +0.18(+2.34%)
Mar 10, 2017 7.503 7.547 7.415 7.503 186,542 +0.04(+0.59%)
Mar 09, 2017 7.678 7.722 7.459 7.459 79,063 -0.18(-2.30%)
Mar 08, 2017 7.678 7.839 7.591 7.635 221,846 +0.13(+1.75%)
Mar 07, 2017 7.766 7.766 7.481 7.503 184,149 -0.26(-3.39%)
Mar 06, 2017 7.898 7.898 7.678 7.766 78,699 -0.04(-0.56%)
Mar 03, 2017 7.942 8.073 7.678 7.810 158,337 -0.18(-2.31%)
Mar 02, 2017 7.766 8.029 7.722 7.994 218,552 +0.18(+2.36%)
Mar 01, 2017 8.029 8.029 7.639 7.810 344,411 -0.13(-1.66%)
Feb 28, 2017 8.117 8.161 7.854 7.942 195,950 -0.18(-2.16%)
Feb 27, 2017 8.731 8.907 7.942 8.117 470,603 -0.75(-8.42%)
Feb 24, 2017 7.327 8.951 7.284 8.863 1,345,722 +1.58(+21.69%)
Feb 23, 2017 7.415 7.547 7.240 7.284 345,568 -0.13(-1.78%)
Feb 22, 2017 7.942 7.942 7.371 7.415 398,550 -0.48(-6.11%)
Feb 21, 2017 8.688 8.819 7.810 7.898 432,402 -0.88(-10.00%)
Feb 17, 2017 8.775 8.775 8.775 0 +0.57(+6.95%)
Feb 16, 2017 7.678 8.205 7.064 8.205 2,692,244 -2.24(-21.43%)
Feb 15, 2017 10.27 10.49 10.27 10.44 390,511 +0.09(+0.85%)
Feb 14, 2017 10.22 10.40 9.960 10.35 195,827 +0.48(+4.89%)
Feb 13, 2017 10.57 10.57 9.741 9.872 158,316 -0.57(-5.46%)
Feb 10, 2017 10.35 10.49 10.27 10.44 66,723 +0.26(+2.59%)
Feb 09, 2017 9.960 10.44 9.960 10.18 156,078 +0.26(+2.66%)
Feb 08, 2017 9.828 10.14 9.521 9.916 100,667 +0.22(+2.26%)
Feb 07, 2017 10.00 10.05 9.565 9.697 140,186 -0.31(-3.07%)
Feb 06, 2017 10.31 10.35 9.960 10.00 38,667 -0.31(-2.98%)
Feb 03, 2017 10.57 10.57 10.22 10.31 75,075 -0.18(-1.67%)
Feb 02, 2017 10.49 10.53 10.16 10.49 92,201 +0.09(+0.84%)
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.