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 )

28.37 -0.11 (-0.39%)
Streaming Delayed Price Updated: 12:53 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, 2022 15.93 16.68 16.62 162,409 +0.48(+2.94%)
Jan 28, 2022 15.61 16.16 15.41 16.15 209,729 +0.39(+2.48%)
Jan 27, 2022 16.39 16.82 15.39 15.76 311,537 -0.65(-3.97%)
Jan 26, 2022 17.23 17.58 16.20 16.41 347,726 -0.61(-3.56%)
Jan 25, 2022 16.22 17.28 15.94 17.02 247,106 +0.43(+2.58%)
Jan 24, 2022 15.23 16.70 14.97 16.59 373,116 +0.90(+5.76%)
Jan 21, 2022 15.51 16.23 15.40 15.68 302,342 -0.25(-1.58%)
Jan 20, 2022 16.78 17.39 15.79 15.93 327,867 -0.89(-5.32%)
Jan 19, 2022 16.94 17.38 16.36 16.83 335,792 +0.06(+0.33%)
Jan 18, 2022 17.46 17.55 16.12 16.77 596,519 -0.72(-4.10%)
Jan 14, 2022 17.49 0 -1.31(-6.99%)
Jan 13, 2022 18.54 19.59 18.38 18.80 452,803 +0.18(+0.95%)
Jan 12, 2022 18.96 19.08 17.65 18.63 639,513 +0.01(+0.05%)
Jan 11, 2022 21.32 21.90 18.61 18.62 689,751 -0.64(-3.34%)
Jan 10, 2022 19.72 19.84 18.39 19.26 424,408 -0.46(-2.32%)
Jan 07, 2022 20.59 20.84 19.65 19.72 361,843 -0.86(-4.17%)
Jan 06, 2022 19.77 21.45 19.49 20.58 677,954 +0.93(+4.74%)
Jan 05, 2022 19.28 20.41 19.09 19.64 373,932 +0.46(+2.38%)
Jan 04, 2022 19.50 20.25 19.10 19.19 317,952 -0.17(-0.87%)
Jan 03, 2022 18.37 19.55 18.36 19.35 382,846 +1.16(+6.40%)
Dec 31, 2021 17.26 18.22 17.11 18.19 326,837 +0.93(+5.40%)
Dec 30, 2021 17.02 17.83 16.75 17.26 329,409 +0.34(+2.04%)
Dec 29, 2021 16.77 17.22 16.29 16.91 239,164 +0.15(+0.89%)
Dec 28, 2021 16.50 16.81 16.04 16.76 220,041 +0.45(+2.74%)
Dec 27, 2021 16.13 16.87 15.76 16.32 213,733 +0.19(+1.16%)
Dec 23, 2021 16.31 16.48 15.88 16.13 188,454 -0.23(-1.42%)
Dec 22, 2021 16.58 16.90 16.07 16.36 190,459 -0.21(-1.29%)
Dec 21, 2021 16.46 17.08 16.31 16.58 211,392 +0.15(+0.91%)
Dec 20, 2021 16.45 16.69 16.03 16.43 469,071 -0.53(-3.13%)
Dec 17, 2021 16.75 17.23 16.63 16.96 355,658 -0.14(-0.82%)
Dec 16, 2021 18.49 18.50 16.62 17.10 404,416 -1.05(-5.80%)
Dec 15, 2021 17.51 18.32 17.05 18.15 247,245 +0.53(+3.01%)
Dec 14, 2021 18.27 18.58 17.41 17.62 412,268 -0.89(-4.78%)
Dec 13, 2021 20.25 20.45 18.26 18.51 310,941 -1.49(-7.46%)
Dec 10, 2021 20.04 20.17 19.32 20.00 240,690 +0.14(+0.70%)
Dec 09, 2021 18.32 19.92 18.11 19.86 572,101 +1.04(+5.55%)
Dec 08, 2021 19.74 20.44 18.60 18.81 600,884 -0.37(-1.92%)
Dec 07, 2021 19.31 19.63 18.35 19.18 551,830 +0.85(+4.64%)
Dec 06, 2021 17.99 19.02 17.68 18.33 510,070 +0.69(+3.93%)
Dec 03, 2021 19.66 20.18 17.49 17.64 813,599 -1.93(-9.87%)
Dec 02, 2021 19.31 20.09 18.15 19.57 1,093,810 +0.56(+2.95%)
Dec 01, 2021 17.03 20.48 16.25 19.01 4,061,050 +4.04(+26.96%)
Nov 30, 2021 14.58 15.10 14.29 14.97 389,080 +0.04(+0.24%)
Nov 29, 2021 15.69 15.69 14.44 14.94 254,136 -0.19(-1.28%)
Nov 26, 2021 14.94 15.22 13.88 15.13 316,224 -0.51(-3.25%)
Nov 24, 2021 16.78 16.78 15.29 15.64 281,228 -1.16(-6.90%)
Nov 23, 2021 16.58 16.91 15.81 16.80 191,141 +0.13(+0.79%)
Nov 22, 2021 16.45 18.06 16.45 16.66 444,169 +0.75(+4.69%)
Nov 19, 2021 15.98 16.10 15.46 15.92 139,636 +0.01(+0.05%)
Nov 18, 2021 15.50 16.06 15.80 15.91 179,041 +0.57(+3.72%)
Nov 17, 2021 16.02 16.05 15.07 15.34 163,035 -0.57(-3.59%)
Nov 16, 2021 15.72 16.40 15.44 15.91 182,315 +0.15(+0.95%)
Nov 15, 2021 16.12 16.17 15.65 15.76 175,555 -0.25(-1.54%)
Nov 12, 2021 15.25 16.14 15.25 16.01 287,053 +0.87(+5.74%)
Nov 11, 2021 14.48 15.62 14.31 15.14 215,882 +0.63(+4.36%)
Nov 10, 2021 14.56 14.51 98,547 -0.19(-1.31%)
Nov 09, 2021 14.58 14.91 14.18 14.70 185,824 +0.11(+0.78%)
Nov 08, 2021 14.48 14.70 14.29 14.58 113,046 +0.48(+3.42%)
Nov 05, 2021 13.90 14.45 13.85 14.10 105,377 +0.21(+1.52%)
Nov 04, 2021 14.04 14.24 13.86 13.89 85,487 -0.04(-0.25%)
Nov 03, 2021 13.53 14.38 13.53 13.93 148,908 +0.26(+1.93%)
Nov 02, 2021 13.69 13.75 13.17 13.66 130,501 -0.05(-0.38%)
Nov 01, 2021 13.74 14.00 13.62 13.72 161,932 -0.04(-0.32%)
Oct 29, 2021 13.40 14.01 13.37 13.76 110,548 +0.22(+1.62%)
Oct 28, 2021 13.35 13.96 13.26 13.54 93,335 +0.25(+1.85%)
Oct 27, 2021 13.55 13.81 13.01 13.29 211,930 -0.11(-0.85%)
Oct 26, 2021 14.20 13.38 13.41 178,728 -0.79(-5.56%)
Oct 25, 2021 13.96 14.25 13.95 14.20 155,041 +0.19(+1.38%)
Oct 22, 2021 14.60 14.60 13.90 14.01 65,008 -0.35(-2.44%)
Oct 21, 2021 14.17 14.62 14.17 14.36 70,824 +0.11(+0.80%)
Oct 20, 2021 14.08 14.27 13.95 14.24 67,173 +0.11(+0.81%)
Oct 19, 2021 14.39 14.54 13.99 14.13 125,231 -0.18(-1.23%)
Oct 18, 2021 13.60 14.34 13.26 14.30 124,372 +0.68(+5.03%)
Oct 15, 2021 14.30 14.40 13.58 13.62 131,046 -0.36(-2.57%)
Oct 14, 2021 14.15 14.15 13.79 13.98 148,111 -0.06(-0.44%)
Oct 13, 2021 14.04 14.21 13.90 14.04 151,266 +0.04(+0.25%)
Oct 12, 2021 13.65 14.04 13.22 14.01 193,631 +0.32(+2.31%)
Oct 11, 2021 14.53 14.53 13.65 13.69 252,240 -0.75(-5.22%)
Oct 08, 2021 14.80 14.83 14.42 14.44 134,294 -0.42(-2.83%)
Oct 07, 2021 14.47 14.94 14.38 14.87 320,160 +0.54(+3.74%)
Oct 06, 2021 14.83 15.13 14.25 14.33 269,914 -0.58(-3.88%)
Oct 05, 2021 14.91 15.38 14.74 14.91 224,030 +0.14(+0.95%)
Oct 04, 2021 15.12 15.42 14.61 14.77 304,613 -0.32(-2.09%)
Oct 01, 2021 14.91 15.41 14.57 15.08 225,017 +0.22(+1.48%)
Sep 30, 2021 15.69 15.69 14.79 14.87 256,786 -0.72(-4.62%)
Sep 29, 2021 15.82 16.29 15.43 15.59 110,606 -0.11(-0.67%)
Sep 28, 2021 16.22 16.32 15.30 15.69 139,494 -0.34(-2.13%)
Sep 27, 2021 16.18 16.75 15.87 16.03 216,997 -0.23(-1.40%)
Sep 24, 2021 16.02 16.38 15.78 16.26 206,211 +0.25(+1.53%)
Sep 23, 2021 15.54 16.66 15.54 16.02 158,636 +0.65(+4.23%)
Sep 22, 2021 14.96 15.64 14.96 15.37 136,922 +0.40(+2.70%)
Sep 21, 2021 15.08 15.29 14.21 14.96 207,148 +0.03(+0.18%)
Sep 20, 2021 15.01 15.20 14.66 14.94 293,088 -0.68(-4.33%)
Sep 17, 2021 15.58 16.94 15.53 15.61 226,873 -0.10(-0.61%)
Sep 16, 2021 15.37 16.16 15.29 15.71 212,630 +0.33(+2.17%)
Sep 15, 2021 14.83 15.69 14.75 15.37 210,232 +0.36(+2.40%)
Sep 14, 2021 15.75 15.75 14.79 15.01 164,351 -0.32(-2.12%)
Sep 13, 2021 14.94 15.62 14.83 15.34 149,214 +0.39(+2.64%)
Sep 10, 2021 15.08 15.53 14.92 14.94 148,850 -0.04(-0.23%)
Sep 09, 2021 14.82 15.20 14.82 14.98 136,527 +0.15(+1.01%)
Sep 08, 2021 15.73 15.73 14.56 14.83 187,362 -0.90(-5.69%)
Sep 07, 2021 15.44 16.05 15.40 15.73 230,750 +0.32(+2.11%)
Sep 03, 2021 15.93 16.10 15.23 15.40 176,286 -0.45(-2.82%)
Sep 02, 2021 16.50 16.81 15.80 15.85 202,411 -0.61(-3.68%)
Sep 01, 2021 16.35 17.33 16.06 16.45 305,335 +0.10(+0.59%)
Aug 31, 2021 16.01 16.59 15.59 16.36 302,929 +0.32(+2.03%)
Aug 30, 2021 15.64 16.83 15.33 16.03 438,658 +0.42(+2.70%)
Aug 27, 2021 15.85 16.02 14.48 15.61 472,703 +0.22(+1.43%)
Aug 26, 2021 16.33 17.30 14.94 15.39 1,443,378 +0.61(+4.09%)
Aug 25, 2021 14.06 14.78 13.95 14.79 322,869 +0.62(+4.40%)
Aug 24, 2021 13.19 14.55 13.19 14.16 418,922 +1.07(+8.18%)
Aug 23, 2021 13.09 13.51 12.97 13.09 184,725 +0.24(+1.84%)
Aug 20, 2021 12.34 12.93 12.30 12.86 136,731 +0.38(+3.02%)
Aug 19, 2021 12.54 12.74 12.12 12.48 199,219 -0.26(-2.07%)
Aug 18, 2021 12.69 13.16 12.48 12.74 132,249 +0.15(+1.18%)
Aug 17, 2021 12.48 12.68 12.42 12.59 136,006 -0.15(-1.17%)
Aug 16, 2021 12.55 13.19 12.53 12.74 122,244 +0.05(+0.42%)
Aug 13, 2021 12.99 13.20 12.49 12.69 191,772 -0.34(-2.63%)
Aug 12, 2021 13.22 13.45 12.86 13.03 89,089 -0.24(-1.79%)
Aug 11, 2021 13.30 13.52 12.79 13.27 143,486 -0.04(-0.33%)
Aug 10, 2021 13.07 13.91 12.91 13.31 185,121 +0.39(+2.99%)
Aug 09, 2021 12.99 13.15 12.63 12.93 97,068 -0.02(-0.14%)
Aug 06, 2021 13.25 13.36 12.88 12.94 85,023 -0.11(-0.81%)
Aug 05, 2021 12.86 13.43 12.86 13.05 143,461 +0.22(+1.71%)
Aug 04, 2021 13.57 13.57 12.79 12.83 135,297 -0.91(-6.64%)
Aug 03, 2021 13.58 13.85 13.18 13.74 113,567 -0.03(-0.19%)
Aug 02, 2021 13.47 14.18 13.47 13.77 160,853 +0.43(+3.22%)
Jul 30, 2021 13.18 13.64 13.10 13.34 109,148 -0.10(-0.72%)
Jul 29, 2021 13.85 13.93 13.29 13.44 128,546 -0.15(-1.10%)
Jul 28, 2021 13.51 13.71 13.07 13.58 160,787 +0.35(+2.65%)
Jul 27, 2021 13.98 13.99 12.64 13.23 283,674 -0.77(-5.51%)
Jul 26, 2021 13.57 14.58 13.51 14.01 190,888 +0.39(+2.90%)
Jul 23, 2021 13.85 14.18 13.48 13.61 129,963 -0.24(-1.71%)
Jul 22, 2021 13.78 14.21 13.27 13.85 142,760 +0.07(+0.51%)
Jul 21, 2021 13.53 14.33 13.27 13.78 238,730 +0.32(+2.41%)
Jul 20, 2021 12.92 13.78 12.74 13.45 237,804 +0.36(+2.75%)
Jul 19, 2021 12.65 13.51 12.30 13.09 493,084 -0.29(-2.16%)
Jul 16, 2021 14.06 14.26 13.32 13.38 589,406 -0.53(-3.79%)
Jul 15, 2021 14.37 14.77 13.70 13.91 300,003 -0.39(-2.70%)
Jul 14, 2021 15.09 16.32 13.94 14.29 541,791 -0.76(-5.07%)
Jul 13, 2021 13.69 15.80 13.69 15.06 642,614 +1.35(+9.86%)
Jul 12, 2021 15.06 15.07 13.63 13.71 701,555 -1.23(-8.23%)
Jul 09, 2021 14.72 15.09 14.51 14.94 166,595 +0.58(+4.03%)
Jul 08, 2021 13.92 14.71 13.42 14.36 199,117 -0.26(-1.80%)
Jul 07, 2021 14.80 14.99 14.13 14.62 146,952 -0.37(-2.46%)
Jul 06, 2021 14.71 15.30 14.19 14.99 222,275 +0.04(+0.29%)
Jul 02, 2021 15.40 15.47 14.55 14.94 338,399 -0.53(-3.40%)
Jul 01, 2021 15.19 15.70 14.72 15.47 254,782 +0.28(+1.85%)
Jun 30, 2021 14.46 15.28 14.41 15.19 309,688 +0.61(+4.15%)
Jun 29, 2021 15.19 15.26 14.37 14.58 336,957 -0.40(-2.69%)
Jun 28, 2021 18.06 18.14 14.70 14.99 1,182,451 -2.36(-13.61%)
Jun 25, 2021 16.45 18.43 16.12 17.35 825,324 +1.25(+7.80%)
Jun 24, 2021 16.30 16.48 15.59 16.09 253,489 -0.06(-0.38%)
Jun 23, 2021 15.18 16.51 14.88 16.16 497,016 +1.01(+6.66%)
Jun 22, 2021 14.68 15.80 14.33 15.15 703,712 +0.43(+2.92%)
Jun 21, 2021 14.29 15.09 14.03 14.72 354,309 +0.42(+2.95%)
Jun 18, 2021 14.31 14.52 13.95 14.29 267,274 -0.16(-1.09%)
Jun 17, 2021 15.20 15.40 13.95 14.45 333,360 -0.62(-4.13%)
Jun 16, 2021 14.65 15.63 14.23 15.08 442,753 +0.32(+2.20%)
Jun 15, 2021 16.08 16.08 14.17 14.75 752,779 -1.44(-8.89%)
Jun 14, 2021 16.24 17.51 15.40 16.19 881,551 +0.18(+1.15%)
Jun 11, 2021 15.32 16.84 15.32 16.01 752,848 +0.91(+6.05%)
Jun 10, 2021 15.34 15.89 14.81 15.09 333,910 -0.09(-0.58%)
Jun 09, 2021 16.04 16.11 14.59 15.18 451,163 -0.89(-5.52%)
Jun 08, 2021 15.30 16.51 15.14 16.07 633,417 +0.91(+6.02%)
Jun 07, 2021 14.48 15.96 14.35 15.15 658,179 +0.47(+3.17%)
Jun 04, 2021 15.61 15.80 13.91 14.69 768,232 -0.98(-6.27%)
Jun 03, 2021 15.34 17.30 14.27 15.67 1,341,760 +0.79(+5.31%)
Jun 02, 2021 15.00 16.66 14.23 14.88 1,507,257 +0.23(+1.56%)
Jun 01, 2021 13.61 17.02 13.61 14.65 2,627,424 +1.25(+9.36%)
May 28, 2021 14.43 15.58 13.01 13.40 1,778,421 -1.09(-7.51%)
May 27, 2021 12.35 15.94 12.08 14.49 3,822,327 +2.14(+17.34%)
May 26, 2021 9.653 12.41 9.319 12.35 4,792,848 +3.48(+39.31%)
May 25, 2021 8.995 9.232 8.416 8.863 376,816 -0.14(-1.56%)
May 24, 2021 8.723 9.363 8.451 9.003 466,891 +0.39(+4.48%)
May 21, 2021 8.670 8.871 8.346 8.617 194,807 +0.04(+0.51%)
May 20, 2021 7.968 9.091 7.757 8.573 621,269 +0.68(+8.56%)
May 19, 2021 8.100 8.107 7.608 7.898 347,264 -0.33(-4.05%)
May 18, 2021 8.416 8.442 8.082 8.231 207,512 -0.16(-1.88%)
May 17, 2021 8.029 8.503 7.950 8.389 201,799 +0.31(+3.80%)
May 14, 2021 7.564 8.108 7.406 8.082 210,251 +0.69(+9.38%)
May 13, 2021 7.599 7.845 7.117 7.389 199,978 -0.07(-0.94%)
May 12, 2021 7.792 8.145 7.441 7.459 296,839 -0.35(-4.49%)
May 11, 2021 6.827 7.889 6.625 7.810 629,683 +0.91(+13.23%)
May 10, 2021 6.941 7.108 6.862 6.897 141,738 -0.06(-0.88%)
May 07, 2021 7.029 7.196 6.854 6.959 182,022 -0.03(-0.38%)
May 06, 2021 6.818 6.985 6.810 6.985 151,425 +0.07(+1.02%)
May 05, 2021 7.011 7.152 6.854 6.915 169,949 -0.14(-1.99%)
May 04, 2021 7.205 7.222 6.810 7.055 243,287 -0.17(-2.31%)
May 03, 2021 7.275 7.441 7.117 7.222 253,950 +0.17(+2.36%)
Apr 30, 2021 6.871 7.275 6.818 7.055 403,175 +0.16(+2.29%)
Apr 29, 2021 6.845 6.925 6.818 6.897 146,989 +0.04(+0.64%)
Apr 28, 2021 6.836 7.020 6.827 6.854 152,892 +0.03(+0.39%)
Apr 27, 2021 6.976 6.994 6.810 6.827 232,008 -0.11(-1.52%)
Apr 26, 2021 7.029 7.284 6.827 6.933 333,515 -0.20(-2.83%)
Apr 23, 2021 7.284 7.387 7.108 7.134 279,191 -0.11(-1.45%)
Apr 22, 2021 7.020 7.319 6.924 7.240 273,091 +0.32(+4.70%)
Apr 21, 2021 6.757 6.994 6.731 6.915 175,326 +0.14(+2.07%)
Apr 20, 2021 7.038 7.152 6.739 6.775 150,320 -0.25(-3.50%)
Apr 19, 2021 7.090 7.389 6.801 7.020 178,895 -0.10(-1.36%)
Apr 16, 2021 7.117 7.301 7.064 7.117 177,771 -0.23(-3.11%)
Apr 15, 2021 7.327 7.564 7.213 7.345 212,378 +0.06(+0.84%)
Apr 14, 2021 7.064 7.371 6.889 7.284 313,935 +0.05(+0.73%)
Apr 13, 2021 7.424 7.477 6.950 7.231 306,075 -0.15(-2.02%)
Apr 12, 2021 7.810 8.029 7.380 7.380 411,904 -0.53(-6.66%)
Apr 09, 2021 7.108 8.021 7.108 7.907 1,587,063 +0.82(+11.51%)
Apr 08, 2021 7.336 7.336 6.906 7.090 232,182 -0.03(-0.37%)
Apr 07, 2021 6.801 7.143 6.713 7.117 361,772 +0.47(+7.13%)
Apr 06, 2021 6.494 6.810 6.494 6.643 202,124 +0.19(+2.99%)
Apr 05, 2021 6.424 6.582 6.081 6.450 148,850 +0.04(+0.68%)
Apr 01, 2021 6.064 6.494 6.055 6.406 201,815 +0.35(+5.80%)
Mar 31, 2021 6.143 6.213 6.020 6.055 191,299 -0.08(-1.29%)
Mar 30, 2021 6.134 6.476 6.134 6.134 72,603 +0.00(+0.00%)
Mar 29, 2021 6.327 6.417 5.950 6.134 281,978 -0.32(-4.90%)
Mar 26, 2021 6.503 6.985 6.336 6.450 258,565 -0.04(-0.54%)
Mar 25, 2021 6.160 6.538 6.073 6.485 169,431 +0.25(+4.08%)
Mar 24, 2021 6.862 6.867 6.055 6.230 302,370 -0.58(-8.51%)
Mar 23, 2021 6.968 7.011 6.511 6.810 339,327 -0.28(-3.96%)
Mar 22, 2021 7.020 7.284 6.818 7.090 423,353 +0.37(+5.48%)
Mar 19, 2021 6.845 7.065 6.636 6.722 373,661 -0.12(-1.79%)
Mar 18, 2021 7.117 7.319 6.748 6.845 286,571 -0.32(-4.41%)
Mar 17, 2021 6.503 7.547 6.503 7.161 549,365 +0.74(+11.48%)
Mar 16, 2021 7.257 7.441 6.380 6.424 615,123 -0.93(-12.65%)
Mar 15, 2021 7.319 7.898 7.248 7.354 569,289 +0.08(+1.09%)
Mar 12, 2021 7.398 7.564 7.231 7.275 341,867 -0.20(-2.70%)
Mar 11, 2021 7.380 7.608 7.126 7.477 564,742 -0.20(-2.63%)
Mar 10, 2021 7.213 7.722 6.687 7.678 1,900,373 +1.41(+22.55%)
Mar 09, 2021 6.467 6.757 6.266 6.266 245,546 -0.23(-3.51%)
Mar 08, 2021 6.274 6.582 6.116 6.494 240,057 +0.21(+3.35%)
Mar 05, 2021 6.011 6.529 5.695 6.283 301,071 +0.26(+4.37%)
Mar 04, 2021 5.941 6.187 5.704 6.020 240,967 -0.04(-0.72%)
Mar 03, 2021 6.450 6.599 6.038 6.064 336,903 -0.49(-7.50%)
Mar 02, 2021 6.678 7.073 6.529 6.555 362,297 -0.13(-1.97%)
Mar 01, 2021 6.309 7.459 6.108 6.687 942,969 +0.52(+8.39%)
Feb 26, 2021 5.792 6.321 5.648 6.169 412,520 +0.32(+5.56%)
Feb 25, 2021 5.950 6.011 5.643 5.844 303,556 -0.04(-0.60%)
Feb 24, 2021 5.520 6.002 5.388 5.879 565,369 +0.39(+7.03%)
Feb 23, 2021 5.485 5.759 5.370 5.493 433,432 -0.04(-0.79%)
Feb 22, 2021 5.248 5.757 5.186 5.537 459,646 +0.32(+6.23%)
Feb 19, 2021 5.046 5.467 5.011 5.213 365,684 +0.21(+4.21%)
Feb 18, 2021 5.002 5.125 4.739 5.002 674,718 -0.12(-2.40%)
Feb 17, 2021 5.134 5.186 4.914 5.125 462,169 -0.04(-0.85%)
Feb 16, 2021 5.423 5.441 5.063 5.169 505,184 -0.29(-5.31%)
Feb 12, 2021 5.564 5.651 5.309 5.458 262,212 -0.17(-2.96%)
Feb 11, 2021 4.923 5.730 4.809 5.625 717,101 +0.69(+14.06%)
Feb 10, 2021 4.879 4.993 4.528 4.932 493,885 +0.05(+1.08%)
Feb 09, 2021 4.774 4.949 4.590 4.879 490,176 -0.01(-0.18%)
Feb 08, 2021 4.607 5.055 4.467 4.888 803,675 +0.29(+6.30%)
Feb 05, 2021 4.607 4.730 4.467 4.598 370,698 +0.01(+0.19%)
Feb 04, 2021 4.475 4.791 4.414 4.590 505,875 +0.04(+0.97%)
Feb 03, 2021 4.221 4.625 4.081 4.546 577,450 +0.26(+6.15%)
Feb 02, 2021 4.563 4.563 4.212 4.282 764,492 -0.46(-9.63%)
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.