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

Wns Ltd ADR (NY: WNS )

51.24 -0.40 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2008 5.230 5.410 5.160 5.250 286,555 -0.04(-0.76%)
Dec 30, 2008 5.600 5.690 5.250 5.290 156,960 -0.36(-6.39%)
Dec 29, 2008 5.710 5.765 5.620 5.651 13,160 -0.05(-0.86%)
Dec 26, 2008 5.370 5.870 5.370 5.700 59,271 -0.16(-2.73%)
Dec 24, 2008 6.110 6.180 5.670 5.860 36,045 -0.29(-4.72%)
Dec 23, 2008 6.300 6.410 5.750 6.150 118,372 -0.15(-2.38%)
Dec 22, 2008 6.350 6.410 6.200 6.300 91,805 -0.01(-0.16%)
Dec 19, 2008 7.570 7.570 6.310 6.310 79,731 -0.71(-10.11%)
Dec 18, 2008 7.600 7.680 7.020 7.020 17,742 -0.54(-7.14%)
Dec 17, 2008 7.590 7.810 7.480 7.560 5,649 -0.17(-2.20%)
Dec 16, 2008 7.960 8.080 7.590 7.730 4,600 -0.22(-2.77%)
Dec 15, 2008 8.000 8.050 7.770 7.950 25,154 -0.04(-0.50%)
Dec 12, 2008 8.420 8.420 7.940 7.990 12,583 -0.51(-6.00%)
Dec 11, 2008 8.540 8.610 8.460 8.500 76,400 +0.00(+0.00%)
Dec 10, 2008 8.690 8.750 8.350 8.500 71,500 -0.02(-0.23%)
Dec 09, 2008 8.590 8.930 8.510 8.520 8,280 -0.10(-1.16%)
Dec 08, 2008 8.590 8.700 8.500 8.620 35,988 +0.13(+1.53%)
Dec 05, 2008 8.450 8.550 8.400 8.490 3,800 -0.10(-1.16%)
Dec 04, 2008 8.460 8.590 8.450 8.590 36,800 +0.08(+0.94%)
Dec 03, 2008 8.510 8.560 8.410 8.510 253,350 +0.00(+0.00%)
Dec 02, 2008 8.770 8.770 8.490 8.510 4,533 -0.24(-2.74%)
Dec 01, 2008 9.000 9.000 8.490 8.750 109,565 -0.25(-2.78%)
Nov 28, 2008 8.900 9.000 8.800 9.000 3,300 +0.30(+3.45%)
Nov 26, 2008 8.570 8.810 8.570 8.700 8,500 +0.15(+1.75%)
Nov 25, 2008 8.450 8.580 8.340 8.550 41,866 +0.29(+3.51%)
Nov 24, 2008 7.750 8.330 7.600 8.260 12,735 +0.26(+3.25%)
Nov 21, 2008 8.800 8.800 7.750 8.000 19,814 -0.55(-6.43%)
Nov 20, 2008 9.090 9.090 8.550 8.550 9,100 -0.45(-5.00%)
Nov 19, 2008 9.020 9.020 9.000 9.000 5,225 +0.03(+0.33%)
Nov 18, 2008 9.010 9.110 8.970 8.970 251,800 +0.01(+0.11%)
Nov 17, 2008 9.000 9.150 8.855 8.960 16,900 -0.04(-0.44%)
Nov 14, 2008 8.860 9.000 8.530 9.000 16,800 +0.07(+0.78%)
Nov 13, 2008 9.950 10.00 8.760 8.930 48,447 -0.53(-5.60%)
Nov 12, 2008 9.650 9.730 9.240 9.460 9,500 -0.13(-1.36%)
Nov 11, 2008 9.750 9.750 9.590 9.590 6,150 -0.28(-2.84%)
Nov 10, 2008 10.98 10.98 9.870 9.870 26,150 -0.28(-2.76%)
Nov 07, 2008 10.16 10.70 10.15 10.15 23,127 +0.01(+0.10%)
Nov 06, 2008 10.99 10.99 10.05 10.14 36,425 -0.89(-8.07%)
Nov 05, 2008 10.64 11.54 10.44 11.03 47,500 +0.39(+3.67%)
Nov 04, 2008 9.700 10.69 9.570 10.64 63,670 +0.94(+9.69%)
Nov 03, 2008 8.700 9.720 8.560 9.700 38,461 +0.79(+8.87%)
Oct 31, 2008 8.500 8.940 8.500 8.910 4,900 +0.52(+6.20%)
Oct 30, 2008 8.050 8.390 8.050 8.390 10,830 +0.25(+3.07%)
Oct 29, 2008 7.850 8.140 7.850 8.140 1,200 +0.38(+4.90%)
Oct 28, 2008 7.550 7.820 7.420 7.760 616,052 +0.26(+3.47%)
Oct 27, 2008 7.650 7.650 7.470 7.500 37,859 -0.21(-2.72%)
Oct 24, 2008 7.850 7.850 7.630 7.710 5,710 -0.27(-3.38%)
Oct 23, 2008 7.990 8.410 7.910 7.980 7,638 -0.02(-0.25%)
Oct 22, 2008 8.050 8.050 7.920 8.000 48,250 -0.23(-2.79%)
Oct 21, 2008 8.000 8.270 7.890 8.230 147,538 +0.07(+0.86%)
Oct 20, 2008 8.070 8.200 8.000 8.160 19,726 +0.28(+3.55%)
Oct 17, 2008 7.650 8.110 7.650 7.880 74,107 +0.15(+1.94%)
Oct 16, 2008 7.900 7.925 7.250 7.730 35,750 -0.10(-1.28%)
Oct 15, 2008 8.480 8.480 7.700 7.830 51,600 -0.67(-7.88%)
Oct 14, 2008 8.950 9.020 8.430 8.500 26,900 -0.34(-3.85%)
Oct 13, 2008 8.600 9.000 8.600 8.840 29,798 +0.29(+3.39%)
Oct 10, 2008 9.100 9.100 8.270 8.550 48,041 -0.72(-7.77%)
Oct 09, 2008 10.21 10.21 9.180 9.270 34,133 -0.83(-8.22%)
Oct 08, 2008 9.580 10.12 9.340 10.10 18,004 +0.38(+3.91%)
Oct 07, 2008 9.800 9.800 9.500 9.720 43,630 -0.07(-0.72%)
Oct 06, 2008 9.790 9.990 9.250 9.790 294,193 +0.00(+0.00%)
Oct 03, 2008 9.890 9.890 9.590 9.790 16,703 -0.01(-0.10%)
Oct 02, 2008 10.18 10.65 9.460 9.800 34,164 -0.21(-2.05%)
Oct 01, 2008 9.890 10.16 9.700 10.01 24,900 +0.16(+1.57%)
Sep 30, 2008 9.480 10.00 9.350 9.850 53,100 +0.51(+5.46%)
Sep 29, 2008 10.05 10.10 9.340 9.340 49,513 -0.90(-8.79%)
Sep 26, 2008 10.41 10.44 10.16 10.24 0 -0.30(-2.85%)
Sep 25, 2008 10.44 10.55 10.01 10.54 29,161 +0.04(+0.38%)
Sep 24, 2008 10.90 10.90 10.45 10.50 18,497 -0.30(-2.78%)
Sep 23, 2008 10.98 11.10 10.80 10.80 27,754 -0.16(-1.46%)
Sep 22, 2008 11.00 11.14 10.79 10.96 35,391 -0.04(-0.36%)
Sep 19, 2008 10.80 11.40 10.80 11.00 0 +0.25(+2.33%)
Sep 18, 2008 11.01 11.26 10.16 10.75 124,041 -0.26(-2.36%)
Sep 17, 2008 11.00 11.07 10.98 11.01 26,540 +0.01(+0.09%)
Sep 16, 2008 10.91 11.50 10.90 11.00 55,969 -0.12(-1.08%)
Sep 15, 2008 11.29 11.29 10.90 11.12 56,400 -0.15(-1.33%)
Sep 12, 2008 10.15 11.72 10.02 11.27 1,470,731 +1.01(+9.84%)
Sep 11, 2008 11.14 11.14 10.00 10.26 95,675 -0.99(-8.80%)
Sep 10, 2008 11.88 11.88 11.08 11.25 57,842 -0.53(-4.50%)
Sep 09, 2008 12.05 12.26 11.67 11.78 29,673 -0.27(-2.24%)
Sep 08, 2008 12.55 12.59 12.00 12.05 52,448 -0.40(-3.21%)
Sep 05, 2008 12.61 12.93 12.11 12.45 0 -0.35(-2.73%)
Sep 04, 2008 13.49 13.49 12.68 12.80 79,482 -0.29(-2.22%)
Sep 03, 2008 13.55 13.60 13.08 13.09 36,963 -0.36(-2.68%)
Sep 02, 2008 13.65 14.17 13.40 13.45 31,800 -0.14(-1.03%)
Aug 29, 2008 13.78 13.80 13.59 13.59 7,588 -0.15(-1.09%)
Aug 28, 2008 13.37 13.93 13.19 13.74 28,800 +0.48(+3.62%)
Aug 27, 2008 13.43 13.56 13.14 13.26 22,812 -0.15(-1.12%)
Aug 26, 2008 14.16 14.16 13.36 13.41 46,980 -0.29(-2.12%)
Aug 25, 2008 14.19 14.19 13.60 13.70 35,835 -0.30(-2.14%)
Aug 22, 2008 14.49 14.55 13.88 14.00 59,497 -0.44(-3.05%)
Aug 21, 2008 14.85 14.97 14.41 14.44 28,717 -0.56(-3.73%)
Aug 20, 2008 15.25 15.40 14.80 15.00 32,000 -0.09(-0.60%)
Aug 19, 2008 15.33 15.77 15.00 15.09 81,001 -0.31(-2.01%)
Aug 18, 2008 15.80 15.80 15.18 15.40 36,800 -0.56(-3.51%)
Aug 15, 2008 16.45 16.45 15.79 15.96 0 -0.28(-1.72%)
Aug 14, 2008 16.50 16.58 16.15 16.24 32,900 -0.76(-4.47%)
Aug 13, 2008 17.00 17.44 16.94 17.00 21,500 -0.08(-0.47%)
Aug 12, 2008 17.22 17.25 16.95 17.08 6,810 -0.21(-1.21%)
Aug 11, 2008 17.00 17.57 16.88 17.29 60,678 +0.30(+1.77%)
Aug 08, 2008 16.71 17.05 16.60 16.99 35,676 -0.01(-0.06%)
Aug 07, 2008 17.15 17.15 16.72 17.00 22,605 -0.10(-0.58%)
Aug 06, 2008 17.10 17.35 16.94 17.10 10,240 +0.13(+0.77%)
Aug 05, 2008 16.69 17.25 16.97 16.97 87,406 +0.18(+1.07%)
Aug 04, 2008 17.51 17.51 16.47 16.79 11,510 -0.56(-3.23%)
Aug 01, 2008 17.25 17.72 16.51 17.35 28,580 +0.35(+2.06%)
Jul 31, 2008 16.90 17.13 16.76 17.00 13,370 +0.10(+0.59%)
Jul 30, 2008 17.97 17.97 16.88 16.90 18,600 -0.78(-4.41%)
Jul 29, 2008 17.68 18.30 17.57 17.68 26,729 -0.02(-0.11%)
Jul 28, 2008 17.80 18.04 17.33 17.70 24,778 -0.26(-1.45%)
Jul 25, 2008 17.67 18.14 17.57 17.96 234,091 +0.09(+0.50%)
Jul 24, 2008 17.84 17.87 17.41 17.87 8,400 +0.04(+0.22%)
Jul 23, 2008 17.44 18.06 17.16 17.83 40,874 +0.57(+3.30%)
Jul 22, 2008 16.79 17.36 16.63 17.26 17,658 +0.38(+2.25%)
Jul 21, 2008 17.16 17.19 16.76 16.88 11,692 -0.13(-0.76%)
Jul 18, 2008 17.03 17.03 16.73 17.01 24,100 -0.15(-0.87%)
Jul 17, 2008 16.85 17.34 16.61 17.16 21,098 +0.16(+0.94%)
Jul 16, 2008 16.71 17.34 16.43 17.00 28,678 +0.17(+1.01%)
Jul 15, 2008 16.54 16.95 16.15 16.83 81,382 +0.17(+1.05%)
Jul 14, 2008 16.29 17.21 16.29 16.66 163,056 +0.18(+1.06%)
Jul 11, 2008 16.21 16.76 16.16 16.48 36,751 +0.02(+0.12%)
Jul 10, 2008 15.80 17.68 15.68 16.46 160,945 +0.61(+3.85%)
Jul 09, 2008 16.44 16.44 15.83 15.85 20,400 -0.45(-2.76%)
Jul 08, 2008 15.50 16.30 15.50 16.30 16,366 +0.55(+3.49%)
Jul 07, 2008 15.61 15.80 15.61 15.75 4,100 +0.03(+0.19%)
Jul 04, 2008 15.95 15.99 15.45 15.72 25,391 +0.00(+0.00%)
Jul 03, 2008 15.95 15.99 15.45 15.72 25,391 -0.49(-3.02%)
Jul 02, 2008 15.85 16.30 15.60 16.21 41,053 +0.21(+1.31%)
Jul 01, 2008 16.69 16.69 15.75 16.00 59,435 -0.85(-5.04%)
Jun 30, 2008 16.97 17.38 16.70 16.85 52,029 -0.16(-0.94%)
Jun 27, 2008 16.95 17.95 16.84 17.01 91,667 +0.02(+0.12%)
Jun 26, 2008 17.35 17.35 16.90 16.99 33,910 -0.46(-2.64%)
Jun 25, 2008 17.10 17.65 17.05 17.45 14,050 +0.29(+1.69%)
Jun 24, 2008 17.00 17.43 16.70 17.16 42,656 -0.73(-4.08%)
Jun 23, 2008 17.50 17.98 17.28 17.89 26,189 +0.39(+2.23%)
Jun 20, 2008 18.22 18.22 17.44 17.50 30,510 -0.73(-4.00%)
Jun 19, 2008 18.00 18.29 17.94 18.23 22,276 +0.09(+0.50%)
Jun 18, 2008 18.00 18.18 17.75 18.14 30,270 -0.01(-0.06%)
Jun 17, 2008 18.42 18.48 17.85 18.15 12,273 -0.17(-0.93%)
Jun 16, 2008 18.32 18.45 17.75 18.32 63,301 -0.18(-0.97%)
Jun 13, 2008 18.48 18.59 18.02 18.50 54,630 -0.05(-0.27%)
Jun 12, 2008 18.46 18.55 18.25 18.55 35,873 +0.13(+0.71%)
Jun 11, 2008 18.51 18.63 18.31 18.42 46,170 +0.09(+0.49%)
Jun 10, 2008 18.64 18.77 17.34 18.33 87,444 +0.00(+0.00%)
Jun 09, 2008 18.59 18.79 18.21 18.33 14,711 -0.39(-2.08%)
Jun 06, 2008 18.74 18.86 18.30 18.72 79,231 -0.17(-0.90%)
Jun 05, 2008 18.16 18.99 17.96 18.89 163,418 +0.83(+4.60%)
Jun 04, 2008 17.70 18.30 17.50 18.06 85,060 +0.16(+0.89%)
Jun 03, 2008 17.95 18.10 17.63 17.90 53,997 +0.05(+0.28%)
Jun 02, 2008 17.65 18.25 17.63 17.85 59,112 +0.00(+0.00%)
May 30, 2008 17.80 18.29 17.80 17.85 61,063 +0.02(+0.11%)
May 29, 2008 18.01 18.11 17.75 17.83 30,300 -0.13(-0.72%)
May 28, 2008 17.51 17.96 17.13 17.96 25,136 +0.69(+4.00%)
May 27, 2008 17.00 17.38 16.90 17.27 58,600 +0.19(+1.11%)
May 26, 2008 17.00 17.19 16.83 17.08 0 +0.00(+0.00%)
May 23, 2008 17.00 17.19 16.83 17.08 56,619 -0.02(-0.12%)
May 22, 2008 17.42 17.61 17.10 17.10 106,410 -0.48(-2.73%)
May 21, 2008 17.29 17.85 17.16 17.58 63,819 +0.14(+0.80%)
May 20, 2008 16.99 17.95 16.00 17.44 102,730 +0.26(+1.51%)
May 19, 2008 17.82 17.82 17.11 17.18 137,846 -0.78(-4.34%)
May 16, 2008 19.74 19.74 17.83 17.96 185,670 -0.21(-1.16%)
May 15, 2008 18.05 18.59 17.72 18.17 128,311 +0.22(+1.23%)
May 14, 2008 17.79 18.07 17.75 17.95 96,377 +0.10(+0.56%)
May 13, 2008 18.60 18.92 17.85 17.85 66,311 -0.85(-4.55%)
May 12, 2008 18.05 18.88 17.92 18.70 33,645 +0.66(+3.66%)
May 09, 2008 17.95 18.17 17.70 18.04 148,834 +0.28(+1.58%)
May 08, 2008 18.00 18.00 17.60 17.76 60,537 -0.13(-0.73%)
May 07, 2008 18.27 18.27 17.79 17.89 55,929 -0.53(-2.88%)
May 06, 2008 18.00 18.86 17.84 18.42 39,392 +0.15(+0.82%)
May 05, 2008 18.10 18.34 17.83 18.27 14,857 +0.17(+0.94%)
May 02, 2008 18.47 18.58 18.03 18.10 25,251 -0.44(-2.37%)
May 01, 2008 18.04 18.54 18.04 18.54 25,129 +0.37(+2.04%)
Apr 30, 2008 18.20 18.32 17.93 18.17 16,633 -0.22(-1.20%)
Apr 29, 2008 17.51 18.40 17.50 18.39 15,962 +0.85(+4.85%)
Apr 28, 2008 17.71 17.71 17.11 17.54 25,168 -0.31(-1.74%)
Apr 25, 2008 17.33 17.90 17.11 17.85 15,900 +0.55(+3.18%)
Apr 24, 2008 18.25 18.50 16.93 17.30 89,820 -1.17(-6.33%)
Apr 23, 2008 18.60 18.89 18.46 18.47 23,600 -0.36(-1.91%)
Apr 22, 2008 19.18 19.32 18.50 18.83 133,213 -0.64(-3.29%)
Apr 21, 2008 20.00 20.00 19.39 19.47 46,998 -0.53(-2.65%)
Apr 18, 2008 19.25 20.00 18.71 20.00 177,862 +0.64(+3.31%)
Apr 17, 2008 17.88 19.57 17.72 19.36 94,017 +1.45(+8.10%)
Apr 16, 2008 17.79 18.00 17.53 17.91 32,290 +0.03(+0.17%)
Apr 15, 2008 18.25 18.25 17.80 17.88 30,201 +0.59(+3.41%)
Apr 14, 2008 17.35 17.45 17.22 17.29 23,335 -0.16(-0.92%)
Apr 11, 2008 17.48 17.96 17.19 17.45 94,800 -0.14(-0.80%)
Apr 10, 2008 17.03 17.63 16.56 17.59 55,310 +0.44(+2.57%)
Apr 09, 2008 17.85 17.97 17.00 17.15 81,400 -0.71(-3.98%)
Apr 08, 2008 17.66 17.99 17.25 17.86 73,600 +0.09(+0.51%)
Apr 07, 2008 17.26 17.83 17.25 17.77 81,900 +0.43(+2.48%)
Apr 04, 2008 17.26 17.44 17.13 17.34 30,800 +0.10(+0.58%)
Apr 03, 2008 17.10 17.49 16.14 17.24 64,300 -0.03(-0.17%)
Apr 02, 2008 16.49 17.31 16.41 17.27 333,900 +0.78(+4.73%)
Apr 01, 2008 15.60 16.50 15.60 16.49 169,515 +1.04(+6.73%)
Mar 31, 2008 15.90 15.96 15.45 15.45 54,800 -0.35(-2.22%)
Mar 28, 2008 16.11 16.11 15.30 15.80 79,100 -0.32(-1.99%)
Mar 27, 2008 16.18 16.24 15.88 16.12 290,000 -0.12(-0.74%)
Mar 26, 2008 16.20 16.25 15.50 16.24 327,500 +0.21(+1.31%)
Mar 25, 2008 15.85 16.42 15.85 16.03 261,765 +0.01(+0.06%)
Mar 24, 2008 15.85 16.35 15.83 16.02 308,641 +0.17(+1.07%)
Mar 21, 2008 15.35 15.85 15.06 15.85 124,000 +0.00(+0.00%)
Mar 20, 2008 15.35 15.85 15.06 15.85 124,000 +0.45(+2.92%)
Mar 19, 2008 15.00 15.69 14.75 15.40 119,200 +0.48(+3.22%)
Mar 18, 2008 15.10 15.10 14.68 14.92 85,300 +0.55(+3.83%)
Mar 17, 2008 14.42 14.62 14.27 14.37 53,600 -0.08(-0.55%)
Mar 14, 2008 14.94 15.00 14.42 14.45 158,400 -0.50(-3.34%)
Mar 13, 2008 15.00 15.05 14.72 14.95 169,840 -0.20(-1.32%)
Mar 12, 2008 15.50 15.50 14.97 15.15 48,000 -0.35(-2.26%)
Mar 11, 2008 15.78 16.29 14.93 15.50 164,500 +0.61(+4.10%)
Mar 10, 2008 15.19 15.25 14.82 14.89 142,250 -0.08(-0.53%)
Mar 07, 2008 15.25 15.25 14.76 14.97 32,800 -0.55(-3.54%)
Mar 06, 2008 15.10 15.89 14.56 15.52 123,300 +0.48(+3.19%)
Mar 05, 2008 14.55 16.00 14.51 15.04 59,500 +0.52(+3.58%)
Mar 04, 2008 14.20 14.90 14.20 14.52 24,500 -0.17(-1.16%)
Mar 03, 2008 15.00 15.49 14.69 14.69 22,600 -0.16(-1.08%)
Feb 29, 2008 15.80 15.80 14.85 14.85 62,085 -0.99(-6.25%)
Feb 28, 2008 15.50 15.85 15.05 15.84 175,200 +0.50(+3.26%)
Feb 27, 2008 15.01 16.15 14.92 15.34 421,260 +0.53(+3.58%)
Feb 26, 2008 14.18 15.08 14.18 14.81 186,200 +0.73(+5.18%)
Feb 25, 2008 14.00 14.30 13.95 14.08 26,700 -0.11(-0.78%)
Feb 22, 2008 14.55 14.59 14.05 14.19 29,500 -0.44(-3.01%)
Feb 21, 2008 14.89 14.89 14.48 14.63 41,700 -0.01(-0.07%)
Feb 20, 2008 14.63 14.86 14.41 14.64 59,200 +0.03(+0.21%)
Feb 19, 2008 15.21 15.31 14.60 14.61 33,900 -0.71(-4.63%)
Feb 18, 2008 15.25 15.43 15.22 15.32 0 +0.00(+0.00%)
Feb 15, 2008 15.25 15.43 15.22 15.32 15,300 -0.02(-0.13%)
Feb 14, 2008 15.40 15.70 15.23 15.34 46,100 -0.66(-4.13%)
Feb 13, 2008 16.00 16.24 15.75 16.00 63,100 +0.04(+0.25%)
Feb 12, 2008 16.48 16.48 15.84 15.96 40,700 -0.54(-3.27%)
Feb 11, 2008 17.95 17.99 16.07 16.50 112,400 -0.10(-0.60%)
Feb 08, 2008 17.75 17.94 16.54 16.60 290,100 +0.12(+0.73%)
Feb 07, 2008 16.75 16.75 16.07 16.48 167,500 -0.27(-1.61%)
Feb 06, 2008 15.41 16.97 15.41 16.75 121,100 +1.55(+10.20%)
Feb 05, 2008 16.15 16.15 15.20 15.20 115,400 -0.98(-6.06%)
Feb 04, 2008 16.45 16.61 16.14 16.18 43,410 -0.08(-0.49%)
Feb 01, 2008 17.03 17.40 16.26 16.26 28,791 -1.15(-6.61%)
Jan 31, 2008 16.12 17.48 15.99 17.41 193,800 +1.41(+8.81%)
Jan 30, 2008 16.28 16.54 14.96 16.00 83,700 -0.35(-2.14%)
Jan 29, 2008 16.05 16.35 15.75 16.35 179,100 +0.12(+0.74%)
Jan 28, 2008 15.63 16.23 15.26 16.23 85,600 +1.21(+8.06%)
Jan 25, 2008 14.57 15.05 14.38 15.02 142,800 +0.78(+5.48%)
Jan 24, 2008 13.55 14.50 13.41 14.24 784,500 +0.16(+1.14%)
Jan 23, 2008 14.13 14.35 13.68 14.08 498,537 +0.16(+1.15%)
Jan 22, 2008 13.40 14.12 12.82 13.92 71,300 +0.40(+2.96%)
Jan 21, 2008 13.90 13.90 13.16 13.52 0 +0.00(+0.00%)
Jan 18, 2008 13.90 13.90 13.16 13.52 56,800 -0.16(-1.17%)
Jan 17, 2008 13.18 14.00 13.11 13.68 74,900 +0.76(+5.88%)
Jan 16, 2008 13.04 13.50 12.81 12.92 40,700 -0.21(-1.60%)
Jan 15, 2008 14.28 14.36 12.85 13.13 113,500 -1.23(-8.57%)
Jan 14, 2008 14.69 15.21 14.14 14.36 50,700 +0.36(+2.57%)
Jan 11, 2008 14.74 15.02 13.75 14.00 108,100 -0.62(-4.24%)
Jan 10, 2008 14.60 14.84 14.19 14.62 152,600 -0.01(-0.07%)
Jan 09, 2008 14.80 14.80 14.55 14.63 88,400 -0.05(-0.34%)
Jan 08, 2008 15.66 15.66 14.62 14.68 76,141 -0.72(-4.68%)
Jan 07, 2008 15.80 15.95 15.36 15.40 53,800 -0.19(-1.22%)
Jan 04, 2008 15.90 15.97 15.55 15.59 32,100 -0.41(-2.56%)
Jan 03, 2008 16.35 16.41 15.99 16.00 35,100 -0.34(-2.08%)
Jan 02, 2008 16.06 16.35 15.75 16.34 50,900 -0.01(-0.06%)
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.