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

Integra Lifesciences (NQ: IART )

30.90 +0.10 (+0.32%)
Streaming Delayed Price Updated: 4:00 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, 2002 6.870 7.200 6.830 6.910 434,400 +0.04(+0.66%)
Oct 30, 2002 7.495 7.525 6.680 6.865 946,416 -0.61(-8.16%)
Oct 29, 2002 7.545 7.545 7.225 7.475 245,420 +0.00(+0.07%)
Oct 28, 2002 7.270 7.615 7.205 7.470 422,000 +0.25(+3.53%)
Oct 25, 2002 6.950 7.300 6.920 7.215 249,686 +0.26(+3.81%)
Oct 24, 2002 7.685 7.790 6.870 6.950 2,466,520 -0.58(-7.76%)
Oct 23, 2002 7.400 7.650 7.200 7.535 303,400 +0.11(+1.48%)
Oct 22, 2002 7.075 7.525 7.075 7.425 644,400 +0.39(+5.62%)
Oct 21, 2002 7.075 7.300 7.000 7.030 546,600 -0.02(-0.28%)
Oct 18, 2002 6.950 7.235 6.030 7.050 2,891,008 +0.10(+1.44%)
Oct 17, 2002 7.210 7.505 6.825 6.950 354,200 -0.21(-3.00%)
Oct 16, 2002 7.370 7.450 6.840 7.165 543,198 -0.26(-3.57%)
Oct 15, 2002 7.605 8.035 7.360 7.430 670,200 -0.17(-2.24%)
Oct 14, 2002 7.980 8.170 7.580 7.600 710,970 -0.46(-5.77%)
Oct 11, 2002 8.200 8.215 7.955 8.065 201,194 -0.12(-1.53%)
Oct 10, 2002 7.830 8.200 7.825 8.190 337,562 +0.36(+4.66%)
Oct 09, 2002 7.845 7.925 7.760 7.825 269,000 -0.17(-2.13%)
Oct 08, 2002 7.695 7.995 7.575 7.995 410,000 +0.39(+5.13%)
Oct 07, 2002 7.905 8.065 7.531 7.605 505,000 -0.32(-4.10%)
Oct 04, 2002 8.165 8.175 7.870 7.930 248,800 -0.16(-1.98%)
Oct 03, 2002 8.035 8.230 8.035 8.090 384,160 +0.06(+0.81%)
Oct 02, 2002 8.000 8.250 7.995 8.025 509,800 -0.04(-0.43%)
Oct 01, 2002 7.946 8.250 7.675 8.060 455,000 +0.12(+1.45%)
Sep 30, 2002 7.800 7.964 7.550 7.945 695,200 +0.15(+1.86%)
Sep 27, 2002 7.770 7.895 7.700 7.800 571,200 +0.04(+0.52%)
Sep 26, 2002 7.820 7.860 7.600 7.760 447,800 -0.09(-1.15%)
Sep 25, 2002 7.535 7.885 7.535 7.850 623,600 +0.35(+4.67%)
Sep 24, 2002 7.800 7.925 7.425 7.500 347,000 -0.30(-3.85%)
Sep 23, 2002 7.835 7.950 7.780 7.800 613,700 -0.05(-0.64%)
Sep 20, 2002 8.000 8.045 7.750 7.851 309,916 +0.15(+1.95%)
Sep 19, 2002 7.800 7.905 7.675 7.700 401,200 -0.10(-1.35%)
Sep 18, 2002 7.600 7.900 7.600 7.805 293,488 +0.23(+3.10%)
Sep 17, 2002 7.770 7.815 7.555 7.570 132,800 -0.20(-2.57%)
Sep 16, 2002 7.756 7.865 7.710 7.770 189,070 -0.03(-0.38%)
Sep 13, 2002 7.750 7.870 7.700 7.800 362,600 +0.06(+0.84%)
Sep 12, 2002 7.875 7.875 7.675 7.735 203,976 -0.09(-1.15%)
Sep 11, 2002 7.875 7.950 7.750 7.825 261,400 -0.02(-0.32%)
Sep 10, 2002 7.845 7.895 7.725 7.850 237,000 +0.05(+0.64%)
Sep 09, 2002 7.750 7.875 7.625 7.800 356,500 +0.02(+0.26%)
Sep 06, 2002 7.679 7.850 7.655 7.780 290,000 +0.21(+2.71%)
Sep 05, 2002 7.705 7.770 7.505 7.575 151,800 -0.20(-2.57%)
Sep 04, 2002 7.525 7.825 7.525 7.775 340,800 +0.25(+3.25%)
Sep 03, 2002 7.740 7.740 7.450 7.530 296,000 -0.20(-2.59%)
Aug 30, 2002 8.050 8.135 7.720 7.730 178,000 -0.40(-4.92%)
Aug 29, 2002 8.150 8.150 7.915 8.130 198,354 +0.11(+1.31%)
Aug 28, 2002 8.095 8.190 7.920 8.025 415,000 -0.07(-0.93%)
Aug 27, 2002 8.300 8.300 8.055 8.100 331,478 -0.21(-2.53%)
Aug 26, 2002 8.130 8.315 8.050 8.310 171,150 +0.19(+2.28%)
Aug 23, 2002 8.055 8.255 7.970 8.125 340,056 +0.06(+0.81%)
Aug 22, 2002 8.025 8.200 7.940 8.060 226,800 +0.02(+0.19%)
Aug 21, 2002 7.785 8.330 7.675 8.045 441,368 +0.26(+3.34%)
Aug 20, 2002 7.625 7.975 7.600 7.785 328,854 +0.25(+3.32%)
Aug 16, 2002 7.600 7.750 7.475 7.535 296,400 -0.09(-1.25%)
Aug 15, 2002 7.560 7.750 7.500 7.630 289,012 +0.07(+0.93%)
Aug 14, 2002 7.485 7.655 7.450 7.560 401,200 +0.06(+0.80%)
Aug 13, 2002 7.450 7.850 7.415 7.500 538,600 +0.02(+0.33%)
Aug 12, 2002 7.495 7.585 7.400 7.476 380,000 +0.12(+1.57%)
Aug 07, 2002 7.316 7.470 7.316 7.360 782,764 +0.08(+1.10%)
Aug 06, 2002 7.430 7.500 7.150 7.280 910,600 -0.17(-2.28%)
Aug 05, 2002 7.995 8.100 7.190 7.450 995,286 +0.02(+0.20%)
Aug 02, 2002 8.500 8.500 7.430 7.435 660,000 -1.01(-12.01%)
Aug 01, 2002 8.306 8.450 8.030 8.450 192,400 +0.15(+1.81%)
Jul 31, 2002 8.499 8.618 8.150 8.300 283,800 -0.21(-2.41%)
Jul 30, 2002 8.200 8.505 8.050 8.505 279,840 +0.38(+4.68%)
Jul 29, 2002 8.000 8.250 7.900 8.125 670,940 +0.12(+1.56%)
Jul 26, 2002 7.925 8.050 7.695 8.000 328,400 +0.03(+0.31%)
Jul 25, 2002 7.825 8.000 7.775 7.975 701,268 +0.02(+0.31%)
Jul 24, 2002 8.095 8.095 7.675 7.950 382,200 -0.01(-0.19%)
Jul 23, 2002 8.460 8.595 7.585 7.965 620,800 -0.54(-6.29%)
Jul 22, 2002 9.135 9.135 8.341 8.500 566,400 -0.50(-5.56%)
Jul 19, 2002 8.755 9.030 8.390 9.000 313,800 -0.19(-2.07%)
Jul 17, 2002 9.125 9.545 8.675 9.190 518,400 -0.24(-2.49%)
Jul 12, 2002 9.250 9.555 9.015 9.425 329,200 +0.19(+2.00%)
Jul 11, 2002 8.855 9.240 8.760 9.240 304,400 +0.27(+2.95%)
Jul 10, 2002 9.200 9.200 8.580 8.975 861,800 -0.03(-0.33%)
Jul 09, 2002 9.015 9.270 9.000 9.005 331,800 -0.01(-0.11%)
Jul 08, 2002 9.110 9.110 9.015 9.015 418,200 -0.09(-1.04%)
Jul 05, 2002 9.135 9.335 8.955 9.110 185,400 +0.16(+1.79%)
Jul 04, 2002 10.05 10.05 8.675 8.950 2,031,800 +0.00(+0.00%)
Jul 03, 2002 10.05 10.05 8.675 8.950 2,031,800 -1.15(-11.39%)
Jul 02, 2002 10.00 10.54 9.700 10.10 590,200 +0.11(+1.05%)
Jul 01, 2002 10.90 10.90 9.885 9.995 192,400 -0.88(-8.09%)
Jun 28, 2002 10.70 10.88 10.50 10.88 686,000 +0.26(+2.40%)
Jun 27, 2002 10.57 10.69 10.38 10.62 756,800 +0.17(+1.68%)
Jun 26, 2002 9.690 10.74 9.630 10.45 655,000 +0.09(+0.87%)
Jun 25, 2002 10.10 10.60 9.950 10.36 291,600 +0.15(+1.47%)
Jun 21, 2002 10.45 10.50 10.28 10.21 211,000 -0.19(-1.78%)
Jun 20, 2002 10.38 10.52 10.18 10.39 474,800 -0.17(-1.66%)
Jun 19, 2002 11.00 11.07 10.29 10.56 682,800 -0.44(-3.95%)
Jun 18, 2002 9.470 11.08 9.360 11.00 1,118,200 +1.54(+16.22%)
Jun 17, 2002 9.280 9.500 9.250 9.465 237,400 +0.21(+2.27%)
Jun 14, 2002 8.825 9.315 8.700 9.255 474,400 +0.27(+2.95%)
Jun 12, 2002 9.000 9.025 8.675 8.990 506,600 +0.03(+0.28%)
Jun 11, 2002 9.030 9.220 8.880 8.965 441,200 -0.21(-2.24%)
Jun 10, 2002 9.080 9.455 9.025 9.170 411,600 +0.24(+2.75%)
Jun 07, 2002 9.225 9.250 8.895 8.925 591,000 -0.45(-4.80%)
Jun 06, 2002 9.425 9.425 9.190 9.375 536,200 -0.02(-0.16%)
Jun 05, 2002 9.200 9.465 9.125 9.390 283,400 -0.15(-1.62%)
May 31, 2002 9.520 9.725 9.410 9.545 446,200 +0.33(+3.58%)
May 28, 2002 9.475 9.475 8.915 9.215 330,400 -0.04(-0.49%)
May 27, 2002 9.550 9.645 9.260 9.260 216,600 +0.00(+0.00%)
May 24, 2002 9.550 9.645 9.260 9.260 216,600 -0.29(-3.04%)
May 23, 2002 9.250 9.700 8.935 9.550 288,800 +0.30(+3.24%)
May 22, 2002 9.742 9.750 8.925 9.250 588,600 -0.26(-2.73%)
May 21, 2002 10.04 10.04 9.505 9.510 381,400 -0.48(-4.80%)
May 20, 2002 9.880 10.05 9.505 9.990 220,600 +0.12(+1.22%)
May 17, 2002 9.895 9.895 9.456 9.870 624,800 +0.19(+1.98%)
May 16, 2002 10.47 10.49 9.570 9.678 403,400 -0.19(-1.95%)
May 15, 2002 10.01 10.23 9.800 9.870 435,200 -0.25(-2.51%)
May 14, 2002 10.61 10.61 9.900 10.12 688,200 -0.58(-5.42%)
May 13, 2002 10.51 10.80 10.40 10.71 461,000 +0.21(+1.95%)
May 10, 2002 10.50 10.62 10.28 10.50 421,400 -0.12(-1.18%)
May 09, 2002 11.08 11.25 10.38 10.62 843,200 -0.48(-4.32%)
May 08, 2002 10.20 11.20 10.00 11.11 1,015,200 +1.11(+11.11%)
May 07, 2002 9.880 10.15 9.500 9.995 395,400 +0.07(+0.71%)
May 06, 2002 10.25 10.25 9.775 9.925 405,600 -0.30(-2.98%)
May 03, 2002 10.12 10.34 9.945 10.23 388,000 +0.17(+1.69%)
May 02, 2002 9.650 10.22 9.600 10.06 575,000 +0.33(+3.34%)
May 01, 2002 9.693 9.835 9.455 9.735 1,464,600 -0.02(-0.15%)
Apr 30, 2002 9.700 9.750 9.230 9.750 1,049,800 +0.04(+0.36%)
Apr 29, 2002 9.975 9.975 9.500 9.715 561,400 -0.41(-4.01%)
Apr 26, 2002 10.20 10.47 9.490 10.12 932,200 -0.11(-1.07%)
Apr 25, 2002 11.13 11.13 9.825 10.23 1,175,800 -0.77(-7.00%)
Apr 24, 2002 11.28 11.47 10.89 11.00 815,600 -0.16(-1.43%)
Apr 23, 2002 10.71 11.25 10.66 11.16 736,200 +0.40(+3.72%)
Apr 22, 2002 11.02 11.12 10.71 10.76 550,400 -0.25(-2.23%)
Apr 19, 2002 11.14 11.38 11.00 11.01 525,400 -0.12(-1.12%)
Apr 18, 2002 11.01 11.21 10.99 11.13 1,034,600 +0.11(+1.04%)
Apr 17, 2002 11.36 11.36 10.90 11.02 961,800 -0.26(-2.30%)
Apr 16, 2002 11.48 11.90 11.26 11.28 842,600 -0.20(-1.74%)
Apr 15, 2002 11.65 11.72 11.35 11.47 657,200 -0.18(-1.50%)
Apr 12, 2002 11.46 11.75 11.46 11.65 244,000 +0.08(+0.65%)
Apr 11, 2002 11.55 11.78 11.19 11.57 598,200 +0.03(+0.22%)
Apr 10, 2002 11.13 11.65 11.08 11.55 423,000 +0.46(+4.14%)
Apr 09, 2002 11.31 11.85 11.07 11.09 877,000 -0.02(-0.18%)
Apr 08, 2002 11.47 11.48 10.86 11.11 2,586,400 +0.28(+2.59%)
Apr 05, 2002 13.37 13.40 10.41 10.83 3,949,800 -2.54(-19.03%)
Apr 04, 2002 13.51 13.62 13.28 13.38 426,800 -0.18(-1.29%)
Apr 03, 2002 13.76 13.76 13.43 13.55 203,400 -0.21(-1.53%)
Apr 02, 2002 14.27 14.34 13.75 13.76 218,800 -0.58(-4.01%)
Apr 01, 2002 14.19 14.50 14.04 14.34 328,800 +0.27(+1.92%)
Mar 29, 2002 13.80 14.32 13.72 14.06 320,600 +0.00(+0.00%)
Mar 28, 2002 13.80 14.32 13.72 14.06 320,600 +0.30(+2.22%)
Mar 27, 2002 14.09 14.47 13.70 13.76 406,400 -0.60(-4.18%)
Mar 26, 2002 14.00 14.38 13.87 14.36 414,200 +0.48(+3.46%)
Mar 25, 2002 14.40 14.40 13.88 13.88 591,600 -0.52(-3.61%)
Mar 22, 2002 14.53 14.56 14.35 14.40 177,000 -0.15(-1.03%)
Mar 21, 2002 13.84 14.82 13.78 14.55 285,800 +0.74(+5.36%)
Mar 20, 2002 14.33 14.33 13.58 13.81 373,800 -0.47(-3.29%)
Mar 19, 2002 14.54 14.62 14.26 14.28 145,200 -0.24(-1.65%)
Mar 18, 2002 14.33 14.55 14.33 14.52 302,400 +0.12(+0.83%)
Mar 15, 2002 14.40 14.50 14.18 14.40 268,400 -0.04(-0.31%)
Mar 14, 2002 14.12 14.60 14.06 14.45 417,400 +0.31(+2.23%)
Mar 13, 2002 14.15 14.21 13.98 14.13 245,400 +0.11(+0.75%)
Mar 12, 2002 14.00 14.35 13.91 14.03 229,400 -0.15(-1.09%)
Mar 11, 2002 14.05 14.32 13.79 14.18 265,400 +0.32(+2.31%)
Mar 08, 2002 13.59 14.15 13.59 13.86 304,400 +0.16(+1.17%)
Mar 07, 2002 13.72 13.80 13.50 13.70 488,800 -0.05(-0.36%)
Mar 06, 2002 13.49 13.86 13.45 13.75 706,600 +0.25(+1.85%)
Mar 05, 2002 13.80 13.95 13.01 13.50 1,575,600 -0.29(-2.07%)
Mar 04, 2002 14.46 14.53 13.79 13.79 726,000 -0.40(-2.82%)
Mar 01, 2002 14.03 14.40 13.93 14.19 871,600 +0.13(+0.96%)
Feb 28, 2002 15.21 15.24 13.90 14.05 991,400 -1.06(-7.02%)
Feb 27, 2002 15.40 15.62 14.97 15.11 138,400 -0.27(-1.72%)
Feb 26, 2002 15.22 15.38 14.93 15.38 144,800 +0.31(+2.06%)
Feb 25, 2002 14.93 15.22 14.68 15.06 145,200 +0.33(+2.27%)
Feb 22, 2002 14.62 15.00 14.43 14.73 322,000 +0.02(+0.14%)
Feb 21, 2002 15.50 15.60 14.59 14.71 545,000 -0.73(-4.73%)
Feb 20, 2002 16.02 16.30 15.14 15.44 328,800 -0.42(-2.65%)
Feb 19, 2002 16.20 16.25 15.78 15.86 242,400 -0.35(-2.16%)
Feb 18, 2002 16.37 16.37 16.09 16.21 234,000 +0.00(+0.00%)
Feb 15, 2002 16.37 16.37 16.09 16.21 234,000 -0.13(-0.83%)
Feb 14, 2002 16.59 16.72 16.25 16.34 371,800 -0.23(-1.36%)
Feb 13, 2002 16.48 16.74 16.12 16.57 321,000 +0.16(+1.01%)
Feb 12, 2002 15.99 16.52 15.55 16.41 881,400 +0.48(+3.01%)
Feb 11, 2002 15.29 16.12 15.26 15.93 1,020,800 +0.71(+4.63%)
Feb 08, 2002 14.10 15.30 13.59 15.22 738,200 +1.21(+8.68%)
Feb 07, 2002 14.53 14.65 13.88 14.01 280,000 -0.56(-3.88%)
Feb 06, 2002 14.75 15.10 14.45 14.57 300,000 -0.40(-2.70%)
Feb 05, 2002 15.28 15.53 14.50 14.97 717,800 -0.46(-2.95%)
Feb 04, 2002 15.95 16.75 15.27 15.43 1,233,400 -0.52(-3.23%)
Feb 01, 2002 15.59 16.31 15.31 15.95 931,800 +0.44(+2.84%)
Jan 31, 2002 15.43 15.68 15.28 15.51 283,000 -0.09(-0.61%)
Jan 30, 2002 15.53 15.60 15.27 15.60 213,000 -0.04(-0.22%)
Jan 29, 2002 15.60 15.72 15.42 15.63 867,600 +0.06(+0.39%)
Jan 28, 2002 15.42 15.61 15.01 15.57 631,600 +0.20(+1.30%)
Jan 25, 2002 15.45 15.97 15.20 15.38 305,800 -0.12(-0.81%)
Jan 24, 2002 15.43 15.80 15.15 15.50 422,200 +0.10(+0.65%)
Jan 23, 2002 14.95 15.47 14.95 15.40 245,600 +0.43(+2.84%)
Jan 22, 2002 15.32 15.72 14.97 14.97 341,200 -0.28(-1.80%)
Jan 21, 2002 15.34 15.52 15.06 15.25 468,200 +0.00(+0.00%)
Jan 18, 2002 15.34 15.52 15.06 15.25 468,200 -0.08(-0.52%)
Jan 17, 2002 14.95 15.35 14.74 15.33 333,200 +0.63(+4.29%)
Jan 16, 2002 14.57 15.05 14.38 14.70 260,600 +0.01(+0.07%)
Jan 15, 2002 14.68 15.00 14.26 14.69 364,200 +0.03(+0.20%)
Jan 14, 2002 13.91 14.75 13.57 14.66 555,400 +0.61(+4.34%)
Jan 11, 2002 15.03 16.10 13.93 14.05 3,067,200 -0.96(-6.36%)
Jan 10, 2002 14.79 15.15 14.76 15.01 560,400 +1.84(+13.93%)
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.