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

GUESS (NY: GES )

23.27 -0.12 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2016 9.176 9.213 9.088 9.128 1,177,877 -0.02(-0.22%)
Oct 28, 2016 9.007 9.250 9.007 9.149 1,788,533 +0.10(+1.12%)
Oct 27, 2016 9.325 9.365 8.922 9.047 1,686,252 -0.28(-2.97%)
Oct 26, 2016 9.237 9.446 9.196 9.325 1,182,744 +0.04(+0.44%)
Oct 25, 2016 9.250 9.453 9.176 9.284 2,238,609 -0.14(-1.44%)
Oct 24, 2016 9.514 9.527 9.358 9.419 677,720 +0.04(+0.43%)
Oct 21, 2016 9.304 9.406 9.250 9.379 899,932 -0.05(-0.57%)
Oct 20, 2016 9.358 9.460 9.308 9.433 1,107,090 +0.03(+0.29%)
Oct 19, 2016 9.358 9.426 9.169 9.406 1,292,399 +0.13(+1.38%)
Oct 18, 2016 9.473 9.473 9.270 9.277 1,130,608 -0.10(-1.08%)
Oct 17, 2016 9.561 9.598 9.372 9.379 1,071,390 -0.22(-2.26%)
Oct 14, 2016 9.703 9.737 9.585 9.595 911,145 -0.04(-0.42%)
Oct 13, 2016 9.791 9.798 9.500 9.636 965,942 -0.24(-2.40%)
Oct 12, 2016 9.872 9.913 9.754 9.872 1,002,129 +0.09(+0.90%)
Oct 11, 2016 9.893 9.953 9.717 9.784 1,006,779 -0.09(-0.89%)
Oct 10, 2016 9.724 9.974 9.757 9.872 914,928 +0.15(+1.53%)
Oct 07, 2016 9.811 9.920 9.690 9.724 1,254,370 +0.01(+0.07%)
Oct 06, 2016 9.933 9.933 9.642 9.717 2,209,243 -0.17(-1.71%)
Oct 05, 2016 9.764 9.893 9.703 9.886 848,530 +0.14(+1.46%)
Oct 04, 2016 9.798 9.869 9.700 9.744 918,460 +0.03(+0.28%)
Oct 03, 2016 9.940 9.940 9.710 9.717 762,435 -0.16(-1.64%)
Sep 30, 2016 9.791 9.970 9.782 9.879 1,122,147 +0.17(+1.74%)
Sep 29, 2016 9.737 9.906 9.703 9.710 1,815,254 +0.12(+1.27%)
Sep 28, 2016 9.622 9.663 9.497 9.588 1,247,653 -0.05(-0.49%)
Sep 27, 2016 9.663 9.784 9.568 9.636 1,331,226 -0.01(-0.07%)
Sep 26, 2016 10.05 10.06 9.619 9.642 1,806,981 -0.45(-4.49%)
Sep 23, 2016 10.12 10.28 10.08 10.10 932,584 -0.03(-0.33%)
Sep 22, 2016 10.05 10.14 10.00 10.13 1,247,484 +0.18(+1.84%)
Sep 21, 2016 9.947 10.01 9.811 9.947 1,290,447 +0.03(+0.27%)
Sep 20, 2016 10.14 10.18 9.893 9.920 972,612 -0.21(-2.07%)
Sep 19, 2016 10.14 10.30 10.10 10.13 1,325,377 +0.02(+0.20%)
Sep 16, 2016 10.30 10.33 10.05 10.11 1,952,885 -0.21(-2.03%)
Sep 15, 2016 10.20 10.34 10.12 10.32 1,677,927 +0.09(+0.86%)
Sep 14, 2016 10.30 10.38 10.17 10.23 1,313,775 -0.02(-0.20%)
Sep 13, 2016 10.26 10.33 10.08 10.25 2,337,517 -0.07(-0.66%)
Sep 12, 2016 10.10 10.36 10.04 10.32 1,658,022 +0.16(+1.60%)
Sep 09, 2016 10.36 10.39 10.09 10.16 1,923,432 -0.27(-2.59%)
Sep 08, 2016 10.57 10.60 10.38 10.43 1,490,465 -0.21(-1.97%)
Sep 07, 2016 10.58 10.66 10.44 10.64 2,158,454 +0.05(+0.51%)
Sep 06, 2016 10.77 10.81 10.55 10.58 1,310,278 -0.18(-1.63%)
Sep 02, 2016 10.76 10.76 10.76 10.76 1,785,312 +0.06(+0.54%)
Sep 01, 2016 11.07 11.07 10.64 10.70 2,394,182 -0.39(-3.49%)
Aug 31, 2016 11.45 11.53 11.00 11.09 2,241,484 -0.32(-2.81%)
Aug 30, 2016 11.81 11.90 11.36 11.41 2,842,498 -0.52(-4.36%)
Aug 29, 2016 11.97 12.15 11.89 11.93 2,172,774 -0.03(-0.22%)
Aug 26, 2016 12.13 12.27 11.83 11.95 3,647,077 -0.18(-1.48%)
Aug 25, 2016 11.89 12.45 11.55 12.13 15,076,930 +2.20(+22.15%)
Aug 24, 2016 10.32 10.39 9.847 9.934 5,727,789 -0.66(-6.23%)
Aug 23, 2016 10.53 10.62 10.45 10.59 1,679,175 +0.21(+1.99%)
Aug 22, 2016 10.59 10.59 10.35 10.39 1,152,582 -0.17(-1.64%)
Aug 19, 2016 10.31 10.60 10.29 10.56 1,370,417 +0.26(+2.52%)
Aug 18, 2016 10.01 10.34 9.981 10.30 1,186,586 +0.37(+3.69%)
Aug 17, 2016 10.11 10.21 9.901 9.934 1,520,739 -0.13(-1.32%)
Aug 16, 2016 10.21 10.22 10.07 10.07 825,021 -0.13(-1.31%)
Aug 15, 2016 10.06 10.25 10.06 10.20 1,060,676 +0.10(+0.99%)
Aug 12, 2016 9.927 10.11 9.927 10.10 1,113,241 +0.17(+1.68%)
Aug 11, 2016 10.59 10.59 9.861 9.934 1,977,080 +0.39(+4.12%)
Aug 10, 2016 9.561 9.734 9.541 9.541 706,285 +0.05(+0.56%)
Aug 09, 2016 9.701 9.787 9.467 9.487 685,253 -0.27(-2.80%)
Aug 08, 2016 9.767 9.987 9.741 9.761 1,164,730 +0.01(+0.07%)
Aug 05, 2016 9.494 9.801 9.467 9.754 1,009,637 +0.37(+3.91%)
Aug 04, 2016 9.461 9.594 9.374 9.387 968,994 -0.06(-0.64%)
Aug 03, 2016 9.341 9.461 9.187 9.447 1,315,714 -0.01(-0.07%)
Aug 02, 2016 9.847 9.867 9.437 9.454 1,042,737 -0.39(-3.93%)
Aug 01, 2016 9.827 9.941 9.747 9.841 1,215,416 +0.03(+0.27%)
Jul 29, 2016 9.834 9.867 9.734 9.814 1,125,597 -0.01(-0.07%)
Jul 28, 2016 9.861 9.861 9.634 9.821 1,144,653 -0.05(-0.47%)
Jul 27, 2016 9.827 9.921 9.801 9.867 1,211,320 +0.04(+0.41%)
Jul 26, 2016 9.654 9.861 9.654 9.827 1,486,601 +0.21(+2.22%)
Jul 25, 2016 9.574 9.627 9.507 9.614 1,336,575 +0.04(+0.42%)
Jul 22, 2016 9.601 9.627 9.444 9.574 721,154 -0.04(-0.42%)
Jul 21, 2016 9.654 9.761 9.564 9.614 941,502 +0.01(+0.07%)
Jul 20, 2016 9.574 9.674 9.511 9.607 872,158 +0.08(+0.84%)
Jul 19, 2016 9.767 9.781 9.507 9.527 2,137,847 -0.73(-7.09%)
Jul 18, 2016 10.25 10.29 10.13 10.25 957,687 +0.06(+0.59%)
Jul 15, 2016 10.31 10.41 10.19 10.19 1,091,171 -0.05(-0.52%)
Jul 14, 2016 10.35 10.47 10.25 10.25 681,859 -0.10(-0.97%)
Jul 13, 2016 10.43 10.48 10.31 10.35 848,236 -0.09(-0.83%)
Jul 12, 2016 10.32 10.52 10.29 10.43 1,412,733 +0.16(+1.56%)
Jul 11, 2016 10.21 10.29 10.07 10.27 1,180,918 +0.15(+1.45%)
Jul 08, 2016 9.987 10.16 9.807 10.13 1,019,148 +0.32(+3.26%)
Jul 07, 2016 9.834 9.921 9.694 9.807 1,278,041 -0.01(-0.07%)
Jul 06, 2016 9.634 9.847 9.487 9.814 1,426,888 +0.15(+1.52%)
Jul 05, 2016 9.994 10.08 9.631 9.667 1,076,917 -0.37(-3.72%)
Jul 01, 2016 10.00 10.04 10.04 10.04 929,496 +0.01(+0.07%)
Jun 30, 2016 9.814 10.04 9.761 10.03 1,337,818 +0.27(+2.73%)
Jun 29, 2016 9.654 9.801 9.614 9.767 1,030,057 +0.24(+2.52%)
Jun 28, 2016 9.567 9.721 9.434 9.527 1,278,372 +0.04(+0.42%)
Jun 27, 2016 9.714 9.714 9.261 9.487 1,828,091 -0.36(-3.66%)
Jun 24, 2016 9.861 9.994 9.754 9.847 1,810,675 -0.35(-3.46%)
Jun 23, 2016 10.31 10.42 10.19 10.20 1,413,147 +0.00(+0.00%)
Jun 22, 2016 10.53 10.55 10.20 10.20 1,240,955 -0.27(-2.61%)
Jun 21, 2016 10.53 10.53 10.33 10.47 1,427,183 +0.02(+0.19%)
Jun 20, 2016 10.47 10.69 10.44 10.45 1,525,676 +0.17(+1.62%)
Jun 17, 2016 10.13 10.49 10.09 10.29 2,431,835 +0.13(+1.31%)
Jun 16, 2016 10.43 10.47 10.10 10.15 1,575,145 -0.28(-2.68%)
Jun 15, 2016 10.16 10.51 10.13 10.43 1,943,742 +0.28(+2.76%)
Jun 14, 2016 10.16 10.28 9.981 10.15 1,068,237 -0.01(-0.13%)
Jun 13, 2016 10.17 10.26 10.11 10.17 1,230,360 -0.03(-0.33%)
Jun 10, 2016 10.07 10.25 9.681 10.20 2,218,585 -0.04(-0.39%)
Jun 09, 2016 10.51 10.59 10.17 10.24 2,040,528 -0.27(-2.60%)
Jun 08, 2016 10.53 10.63 10.37 10.51 1,910,387 -0.05(-0.51%)
Jun 07, 2016 10.37 10.65 10.24 10.57 1,393,330 +0.13(+1.28%)
Jun 06, 2016 10.37 10.49 10.16 10.43 2,628,072 +0.06(+0.61%)
Jun 03, 2016 10.61 10.65 10.33 10.37 2,167,494 -0.22(-2.05%)
Jun 02, 2016 10.29 10.59 10.29 10.59 2,198,475 +0.31(+3.01%)
Jun 01, 2016 10.32 10.43 10.19 10.28 1,969,975 -0.09(-0.82%)
May 31, 2016 10.39 10.48 10.28 10.36 2,274,112 -0.05(-0.50%)
May 27, 2016 10.42 10.42 10.42 10.42 2,416,012 +0.14(+1.41%)
May 26, 2016 10.75 10.82 9.812 10.27 7,295,301 -0.54(-4.98%)
May 25, 2016 10.57 10.98 10.40 10.81 5,032,598 +0.12(+1.17%)
May 24, 2016 10.77 10.92 10.63 10.69 1,409,753 -0.09(-0.79%)
May 23, 2016 10.82 10.99 10.77 10.77 1,253,078 -0.03(-0.24%)
May 20, 2016 10.51 10.80 10.41 10.80 1,288,665 +0.28(+2.69%)
May 19, 2016 10.52 10.75 10.46 10.52 1,698,587 +0.03(+0.31%)
May 18, 2016 10.38 10.56 10.29 10.48 1,710,947 +0.01(+0.13%)
May 17, 2016 10.58 10.67 10.44 10.47 1,849,983 -0.11(-1.06%)
May 16, 2016 10.52 10.66 10.43 10.58 1,010,305 +0.07(+0.62%)
May 13, 2016 10.61 10.81 10.42 10.52 855,368 -0.18(-1.72%)
May 12, 2016 10.57 10.76 10.41 10.70 1,438,741 +0.12(+1.18%)
May 11, 2016 10.97 10.97 10.51 10.57 1,981,944 -0.74(-6.56%)
May 10, 2016 11.17 11.37 11.11 11.32 877,412 -0.08(-0.69%)
May 09, 2016 11.10 11.45 11.08 11.40 848,446 +0.29(+2.60%)
May 06, 2016 11.05 11.16 10.99 11.11 1,044,036 +0.06(+0.54%)
May 05, 2016 11.55 11.63 11.05 11.05 2,090,088 -0.60(-5.14%)
May 04, 2016 11.59 11.79 11.47 11.65 865,706 +0.03(+0.28%)
May 03, 2016 11.99 12.04 11.59 11.61 1,057,645 -0.40(-3.34%)
May 02, 2016 12.09 12.09 11.63 12.01 1,154,500 -0.05(-0.38%)
Apr 29, 2016 12.01 12.10 11.89 12.06 1,649,638 +0.03(+0.22%)
Apr 28, 2016 12.07 12.18 12.00 12.03 1,085,180 -0.12(-0.97%)
Apr 27, 2016 12.06 12.18 11.97 12.15 752,784 +0.05(+0.38%)
Apr 26, 2016 11.88 12.12 11.80 12.11 699,709 +0.28(+2.33%)
Apr 25, 2016 11.90 11.90 11.67 11.83 796,162 -0.12(-1.04%)
Apr 22, 2016 11.90 12.04 11.88 11.95 797,670 +0.06(+0.50%)
Apr 21, 2016 11.94 11.99 11.80 11.90 881,094 +0.05(+0.39%)
Apr 20, 2016 11.80 11.95 11.73 11.85 756,639 +0.05(+0.45%)
Apr 19, 2016 11.57 11.86 11.57 11.80 1,328,960 +0.29(+2.51%)
Apr 18, 2016 11.43 11.67 11.35 11.51 852,931 +0.00(+0.00%)
Apr 15, 2016 11.42 11.53 11.40 11.51 681,791 +0.05(+0.46%)
Apr 14, 2016 11.56 11.56 11.33 11.46 656,661 -0.13(-1.13%)
Apr 13, 2016 11.27 11.62 11.27 11.59 1,292,551 +0.38(+3.40%)
Apr 12, 2016 10.96 11.24 10.80 11.21 1,440,444 +0.23(+2.10%)
Apr 11, 2016 11.15 11.15 10.93 10.98 1,371,383 -0.11(-1.01%)
Apr 08, 2016 11.32 11.33 10.99 11.09 1,999,450 -0.32(-2.77%)
Apr 07, 2016 11.67 11.88 11.33 11.40 2,550,330 -0.32(-2.69%)
Apr 06, 2016 11.72 11.93 11.53 11.72 2,456,083 +0.00(+0.00%)
Apr 05, 2016 11.91 12.02 11.70 11.72 1,348,788 -0.28(-2.35%)
Apr 04, 2016 12.37 12.39 11.96 12.00 922,194 -0.35(-2.82%)
Apr 01, 2016 12.28 12.39 12.16 12.35 1,119,476 +0.01(+0.11%)
Mar 31, 2016 12.36 12.51 12.31 12.34 1,158,109 -0.03(-0.27%)
Mar 30, 2016 12.33 12.51 12.21 12.37 1,201,124 +0.02(+0.16%)
Mar 29, 2016 12.08 12.42 12.01 12.35 1,548,822 +0.29(+2.40%)
Mar 28, 2016 12.10 12.23 12.02 12.06 1,199,960 -0.04(-0.35%)
Mar 24, 2016 12.15 12.10 12.10 12.10 1,439,627 -0.06(-0.53%)
Mar 23, 2016 12.49 12.55 12.15 12.17 1,338,002 -0.34(-2.75%)
Mar 22, 2016 12.41 12.63 12.19 12.51 1,924,836 +0.01(+0.05%)
Mar 21, 2016 12.15 12.60 12.15 12.50 2,611,191 +0.34(+2.83%)
Mar 18, 2016 11.89 12.25 11.89 12.16 5,871,933 +0.31(+2.57%)
Mar 17, 2016 12.06 12.24 11.49 11.86 12,022,911 -1.99(-14.35%)
Mar 16, 2016 13.99 14.07 13.74 13.84 2,467,538 -0.26(-1.84%)
Mar 15, 2016 14.18 14.30 13.87 14.10 1,732,525 -0.22(-1.54%)
Mar 14, 2016 14.40 14.54 14.19 14.32 2,028,866 -0.21(-1.47%)
Mar 11, 2016 14.62 14.67 14.18 14.54 1,349,506 +0.02(+0.13%)
Mar 10, 2016 14.45 14.62 14.32 14.52 1,222,615 +0.14(+0.99%)
Mar 09, 2016 14.65 14.73 14.31 14.37 1,201,115 -0.18(-1.25%)
Mar 08, 2016 14.67 14.83 14.52 14.56 1,246,234 -0.05(-0.36%)
Mar 07, 2016 14.38 14.77 14.38 14.61 1,744,785 +0.18(+1.26%)
Mar 04, 2016 14.49 14.69 14.36 14.43 1,688,817 -0.03(-0.18%)
Mar 03, 2016 13.71 14.49 13.68 14.45 2,044,812 +0.68(+4.95%)
Mar 02, 2016 13.67 13.79 13.53 13.77 967,933 +0.15(+1.10%)
Mar 01, 2016 13.93 13.97 13.50 13.62 1,610,121 -0.24(-1.73%)
Feb 29, 2016 13.52 14.01 13.44 13.86 2,264,165 +0.31(+2.30%)
Feb 26, 2016 13.63 13.81 13.29 13.55 1,595,176 -0.03(-0.24%)
Feb 25, 2016 13.19 13.62 13.06 13.58 1,573,348 +0.40(+3.05%)
Feb 24, 2016 12.86 13.20 12.82 13.18 1,058,599 +0.17(+1.30%)
Feb 23, 2016 12.98 13.12 12.87 13.01 1,397,764 +0.12(+0.91%)
Feb 22, 2016 12.82 13.02 12.78 12.89 1,326,343 +0.18(+1.38%)
Feb 19, 2016 12.67 12.85 12.38 12.72 1,529,040 -0.08(-0.66%)
Feb 18, 2016 12.59 12.94 12.43 12.80 1,734,808 +0.17(+1.34%)
Feb 17, 2016 12.38 12.66 12.34 12.63 1,579,973 +0.37(+3.02%)
Feb 16, 2016 11.76 12.33 11.67 12.26 1,750,647 +0.66(+5.65%)
Feb 12, 2016 11.43 11.61 11.61 11.61 1,272,823 +0.21(+1.82%)
Feb 11, 2016 11.43 11.58 11.28 11.40 1,292,148 -0.17(-1.46%)
Feb 10, 2016 11.74 11.82 11.53 11.57 964,255 -0.12(-1.06%)
Feb 09, 2016 11.53 11.79 11.53 11.69 1,608,299 +0.02(+0.17%)
Feb 08, 2016 11.47 11.84 11.47 11.67 1,724,639 +0.05(+0.45%)
Feb 05, 2016 11.79 11.93 11.52 11.62 2,105,202 -0.25(-2.13%)
Feb 04, 2016 11.73 11.95 11.62 11.88 1,416,403 -0.05(-0.44%)
Feb 03, 2016 12.01 12.02 11.58 11.93 1,870,273 -0.05(-0.43%)
Feb 02, 2016 11.73 12.10 11.69 11.98 1,605,226 +0.26(+2.22%)
Feb 01, 2016 11.88 12.06 11.62 11.72 2,068,360 -0.32(-2.64%)
Jan 29, 2016 11.49 12.13 11.49 12.04 3,144,372 +0.64(+5.58%)
Jan 28, 2016 11.51 11.61 11.32 11.40 1,294,854 +0.06(+0.51%)
Jan 27, 2016 11.42 11.65 11.26 11.34 1,886,148 -0.11(-0.96%)
Jan 26, 2016 11.30 11.62 11.27 11.45 1,846,647 +0.19(+1.73%)
Jan 25, 2016 11.37 11.42 11.25 11.26 1,904,570 -0.13(-1.14%)
Jan 22, 2016 11.48 11.49 11.30 11.39 2,006,763 +0.10(+0.86%)
Jan 21, 2016 11.36 11.49 11.19 11.29 3,048,158 +0.00(+0.00%)
Jan 20, 2016 10.97 11.47 10.88 11.29 3,083,443 +0.12(+1.05%)
Jan 19, 2016 11.41 11.44 10.96 11.17 1,835,648 -0.16(-1.38%)
Jan 15, 2016 11.25 11.33 11.33 11.33 2,110,385 -0.21(-1.86%)
Jan 14, 2016 11.42 11.74 11.28 11.54 2,107,375 +0.09(+0.79%)
Jan 13, 2016 11.84 11.95 11.41 11.45 1,566,846 -0.39(-3.29%)
Jan 12, 2016 12.04 12.17 11.65 11.84 1,564,583 -0.01(-0.11%)
Jan 11, 2016 11.95 12.02 11.71 11.86 1,120,361 -0.06(-0.49%)
Jan 08, 2016 11.96 12.06 11.61 11.91 2,830,375 -0.08(-0.65%)
Jan 07, 2016 11.86 12.26 11.86 11.99 3,558,877 -0.08(-0.70%)
Jan 06, 2016 12.07 12.24 11.88 12.08 1,937,198 -0.17(-1.38%)
Jan 05, 2016 12.28 12.43 12.17 12.25 1,868,864 -0.03(-0.26%)
Jan 04, 2016 12.02 12.41 11.75 12.28 2,108,698 +0.02(+0.16%)
Dec 31, 2015 12.37 12.26 12.26 12.26 1,364,773 -0.14(-1.15%)
Dec 30, 2015 12.58 12.69 12.30 12.40 786,809 -0.23(-1.80%)
Dec 29, 2015 12.43 12.65 12.43 12.63 1,242,505 +0.29(+2.37%)
Dec 28, 2015 12.54 12.57 12.11 12.34 1,089,994 -0.25(-2.01%)
Dec 24, 2015 12.66 12.59 12.59 12.59 1,257,729 -0.10(-0.77%)
Dec 23, 2015 12.89 12.91 12.63 12.69 1,990,719 -0.10(-0.76%)
Dec 22, 2015 12.69 12.87 12.66 12.78 1,650,941 +0.13(+1.03%)
Dec 21, 2015 12.82 12.89 12.56 12.65 1,024,562 -0.11(-0.86%)
Dec 18, 2015 12.92 13.13 12.73 12.76 2,207,904 -0.21(-1.65%)
Dec 17, 2015 13.36 13.39 12.89 12.98 1,414,988 -0.40(-2.96%)
Dec 16, 2015 13.09 13.39 12.98 13.37 2,121,205 +0.40(+3.05%)
Dec 15, 2015 12.84 13.10 12.71 12.98 1,509,655 +0.25(+1.99%)
Dec 14, 2015 12.84 12.95 12.60 12.73 1,548,391 -0.05(-0.36%)
Dec 11, 2015 12.53 12.99 12.53 12.77 2,102,921 +0.08(+0.67%)
Dec 10, 2015 12.54 12.86 12.49 12.69 1,229,985 +0.12(+0.98%)
Dec 09, 2015 12.55 12.95 12.49 12.56 1,383,383 +0.00(+0.00%)
Dec 08, 2015 12.49 12.70 12.43 12.56 979,158 +0.01(+0.10%)
Dec 07, 2015 12.45 12.64 12.30 12.55 1,050,973 +0.10(+0.81%)
Dec 04, 2015 12.30 12.55 12.29 12.45 1,358,023 +0.14(+1.15%)
Dec 03, 2015 12.86 12.89 12.23 12.31 1,590,837 -0.39(-3.08%)
Dec 02, 2015 12.82 12.94 12.68 12.70 1,342,853 -0.08(-0.60%)
Dec 01, 2015 12.68 12.83 12.62 12.78 1,384,461 +0.14(+1.12%)
Nov 30, 2015 13.50 13.53 12.55 12.64 3,199,036 -0.90(-6.68%)
Nov 27, 2015 13.39 13.66 13.28 13.54 1,679,762 +0.15(+1.15%)
Nov 25, 2015 13.41 13.39 13.39 13.39 7,111,653 +0.85(+6.76%)
Nov 24, 2015 12.12 12.86 12.10 12.54 4,243,209 +0.26(+2.14%)
Nov 23, 2015 12.00 12.39 12.00 12.28 2,264,009 +0.30(+2.46%)
Nov 20, 2015 11.76 12.28 11.75 11.98 4,694,284 +0.45(+3.90%)
Nov 19, 2015 11.92 11.97 11.44 11.53 2,901,807 -0.60(-4.92%)
Nov 18, 2015 11.94 12.14 11.76 12.13 3,807,448 +0.18(+1.50%)
Nov 17, 2015 12.43 12.50 11.86 11.95 3,012,236 -0.49(-3.92%)
Nov 16, 2015 12.32 12.45 11.85 12.44 1,771,053 +0.06(+0.47%)
Nov 13, 2015 12.82 12.83 12.23 12.38 2,397,933 -0.83(-6.27%)
Nov 12, 2015 13.30 13.39 13.07 13.21 1,095,761 -0.09(-0.68%)
Nov 11, 2015 13.62 13.62 13.04 13.30 1,292,415 -0.43(-3.13%)
Nov 10, 2015 13.53 13.79 13.24 13.73 1,191,021 +0.12(+0.90%)
Nov 09, 2015 13.88 13.90 13.43 13.60 854,833 -0.33(-2.39%)
Nov 06, 2015 13.99 14.11 13.84 13.94 902,323 -0.12(-0.87%)
Nov 05, 2015 13.88 14.11 13.75 14.06 610,890 +0.30(+2.19%)
Nov 04, 2015 13.65 13.82 13.55 13.76 838,632 +0.11(+0.80%)
Nov 03, 2015 13.71 13.98 13.63 13.65 1,500,194 -0.01(-0.05%)
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.