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

Owens-Illinois (NY: OI )

11.74 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 26.44 27.19 26.13 26.79 34,101,836 +0.67(+2.55%)
Dec 30, 2008 25.57 26.41 24.95 26.12 4,270,379 +0.22(+0.83%)
Dec 29, 2008 24.93 26.20 24.87 25.90 3,737,402 +0.97(+3.89%)
Dec 26, 2008 23.77 25.07 22.98 24.93 0 +1.05(+4.39%)
Dec 24, 2008 23.54 24.18 23.47 23.88 3,983,897 +2.09(+9.58%)
Dec 23, 2008 22.22 22.69 21.54 21.80 1,323,280 -0.58(-2.58%)
Dec 22, 2008 23.27 23.35 21.85 22.38 1,340,768 -0.69(-2.97%)
Dec 19, 2008 23.70 24.19 22.49 23.06 2,475,143 -0.43(-1.84%)
Dec 18, 2008 23.91 24.82 23.16 23.49 2,166,531 -0.58(-2.40%)
Dec 17, 2008 22.51 24.53 22.16 24.07 2,021,894 +1.00(+4.33%)
Dec 16, 2008 21.31 23.47 21.20 23.07 2,692,784 +1.89(+8.93%)
Dec 15, 2008 22.06 22.36 20.92 21.18 1,924,030 -0.52(-2.39%)
Dec 12, 2008 20.06 22.02 20.06 21.70 0 +1.09(+5.28%)
Dec 11, 2008 21.09 21.87 20.44 20.61 2,615,797 -0.48(-2.28%)
Dec 10, 2008 20.70 21.35 20.15 21.09 1,698,163 +0.92(+4.57%)
Dec 09, 2008 19.54 21.25 19.21 20.17 2,962,731 +0.74(+3.78%)
Dec 08, 2008 18.93 19.90 18.91 19.44 2,739,574 +1.44(+8.01%)
Dec 05, 2008 17.89 18.06 16.41 17.99 0 +0.14(+0.77%)
Dec 04, 2008 18.87 19.16 17.24 17.86 1,762,197 -1.10(-5.79%)
Dec 03, 2008 18.40 19.18 17.57 18.95 1,294,244 +0.80(+4.43%)
Dec 02, 2008 18.23 18.48 17.59 18.15 1,653,071 +0.14(+0.76%)
Dec 01, 2008 19.23 19.23 17.64 18.01 1,930,712 -1.80(-9.10%)
Nov 28, 2008 19.29 19.84 18.78 19.82 567,202 +0.39(+2.02%)
Nov 26, 2008 17.40 19.85 17.40 19.43 1,365,747 +1.19(+6.50%)
Nov 25, 2008 17.63 18.37 16.95 18.24 1,574,881 +0.62(+3.50%)
Nov 24, 2008 17.38 18.18 17.19 17.62 1,485,811 +0.95(+5.70%)
Nov 21, 2008 16.05 16.67 14.90 16.67 2,539,928 +0.69(+4.29%)
Nov 20, 2008 16.69 18.14 15.70 15.99 3,527,507 -1.14(-6.64%)
Nov 19, 2008 18.49 18.58 16.94 17.12 2,103,162 -1.45(-7.81%)
Nov 18, 2008 19.04 19.80 17.81 18.57 1,628,298 -0.67(-3.46%)
Nov 17, 2008 19.27 20.18 19.10 19.24 1,265,128 -0.52(-2.63%)
Nov 14, 2008 20.72 21.49 19.71 19.76 0 -1.32(-6.28%)
Nov 13, 2008 19.43 21.22 18.65 21.08 1,811,472 +1.67(+8.58%)
Nov 12, 2008 20.04 20.59 18.91 19.42 1,722,884 -1.23(-5.94%)
Nov 11, 2008 21.90 21.90 19.85 20.64 1,536,006 -1.37(-6.23%)
Nov 10, 2008 23.52 23.76 21.43 22.01 1,396,130 -0.80(-3.52%)
Nov 07, 2008 21.87 23.04 21.87 22.82 0 +1.17(+5.39%)
Nov 06, 2008 21.88 22.42 21.32 21.65 1,339,615 -0.84(-3.75%)
Nov 05, 2008 24.26 24.29 22.13 22.49 2,015,358 -2.03(-8.27%)
Nov 04, 2008 22.44 24.67 21.97 24.52 2,841,866 +2.14(+9.54%)
Nov 03, 2008 22.42 23.28 21.91 22.39 1,619,799 -0.04(-0.17%)
Oct 31, 2008 22.38 22.82 21.56 22.42 0 -0.44(-1.93%)
Oct 30, 2008 21.56 23.77 20.01 22.87 4,783,071 +4.03(+21.38%)
Oct 29, 2008 20.14 20.14 18.00 18.84 3,348,323 -0.73(-3.71%)
Oct 28, 2008 18.80 19.71 17.64 19.56 2,000,344 +1.19(+6.45%)
Oct 27, 2008 18.89 19.72 18.31 18.38 1,217,615 -0.81(-4.24%)
Oct 24, 2008 17.62 19.81 16.06 19.19 2,946,446 +0.22(+1.14%)
Oct 23, 2008 19.92 21.95 18.18 18.97 3,864,596 -1.23(-6.06%)
Oct 22, 2008 22.43 22.43 19.26 20.20 3,812,752 -2.69(-11.73%)
Oct 21, 2008 22.55 23.92 22.06 22.89 1,929,698 -0.11(-0.47%)
Oct 20, 2008 21.57 23.08 21.57 22.99 2,392,299 +1.80(+8.51%)
Oct 17, 2008 20.96 22.10 19.63 21.19 0 +0.10(+0.46%)
Oct 16, 2008 20.78 21.95 19.82 21.09 2,987,672 +0.26(+1.27%)
Oct 15, 2008 22.37 22.46 20.51 20.83 3,158,489 -1.59(-7.08%)
Oct 14, 2008 24.78 24.78 21.76 22.41 3,168,893 -0.98(-4.19%)
Oct 13, 2008 22.09 23.67 21.35 23.39 2,281,621 +2.42(+11.54%)
Oct 10, 2008 19.91 22.94 19.55 20.97 0 -0.24(-1.11%)
Oct 09, 2008 22.66 24.16 20.61 21.21 2,339,551 -1.43(-6.32%)
Oct 08, 2008 22.29 23.69 21.11 22.64 3,776,798 +0.10(+0.43%)
Oct 07, 2008 24.40 25.28 22.36 22.54 2,564,144 -1.83(-7.52%)
Oct 06, 2008 24.03 24.67 22.30 24.37 2,965,902 -0.63(-2.51%)
Oct 03, 2008 25.52 27.15 24.74 25.00 0 -0.48(-1.88%)
Oct 02, 2008 27.78 28.11 25.24 25.48 2,190,226 -2.78(-9.85%)
Oct 01, 2008 28.46 28.95 27.54 28.27 1,671,672 -0.55(-1.90%)
Sep 30, 2008 28.73 29.39 27.62 28.81 2,851,277 +0.45(+1.59%)
Sep 29, 2008 28.93 29.23 27.72 28.36 4,246,006 -1.60(-5.33%)
Sep 26, 2008 28.98 30.16 28.98 29.96 0 -0.20(-0.65%)
Sep 25, 2008 25.96 30.41 25.94 30.16 6,763,287 +4.84(+19.13%)
Sep 24, 2008 25.12 25.84 24.70 25.32 3,771,188 +0.03(+0.12%)
Sep 23, 2008 27.11 27.44 24.99 25.29 4,014,517 -2.11(-7.69%)
Sep 22, 2008 28.06 30.19 27.12 27.39 3,931,728 -1.07(-3.75%)
Sep 19, 2008 26.47 30.19 26.32 28.46 0 +2.53(+9.75%)
Sep 18, 2008 25.73 27.21 23.19 25.93 6,999,391 +0.51(+2.00%)
Sep 17, 2008 28.36 28.52 25.28 25.42 6,533,186 -3.35(-11.65%)
Sep 16, 2008 26.96 29.95 26.11 28.78 9,880,526 -6.04(-17.34%)
Sep 15, 2008 36.18 36.92 33.99 34.81 4,744,847 -2.77(-7.38%)
Sep 12, 2008 35.28 38.44 35.21 37.59 0 +1.92(+5.39%)
Sep 11, 2008 34.40 35.71 33.32 35.67 4,332,984 +0.09(+0.25%)
Sep 10, 2008 37.16 37.16 33.23 35.58 8,764,805 -1.48(-3.99%)
Sep 09, 2008 40.11 40.21 36.17 37.06 7,853,833 -5.14(-12.17%)
Sep 08, 2008 44.05 44.23 41.83 42.19 2,034,033 +0.15(+0.35%)
Sep 05, 2008 41.50 42.42 40.57 42.05 0 +0.15(+0.35%)
Sep 04, 2008 42.94 43.83 41.41 41.90 1,802,790 -1.60(-3.67%)
Sep 03, 2008 44.03 44.44 43.06 43.50 1,630,490 -0.31(-0.72%)
Sep 02, 2008 44.31 45.76 43.54 43.81 2,447,330 +0.10(+0.22%)
Aug 29, 2008 43.78 44.00 43.16 43.71 0 -0.16(-0.36%)
Aug 28, 2008 42.48 44.27 41.79 43.87 2,358,614 +1.94(+4.63%)
Aug 27, 2008 40.13 42.22 39.94 41.93 3,190,944 +1.78(+4.44%)
Aug 26, 2008 40.13 40.32 39.63 40.14 1,741,555 -0.10(-0.24%)
Aug 25, 2008 41.07 41.35 40.10 40.24 2,036,810 -1.13(-2.72%)
Aug 22, 2008 40.55 41.79 40.55 41.37 0 +0.63(+1.54%)
Aug 21, 2008 40.60 40.83 40.03 40.74 2,491,143 +0.07(+0.17%)
Aug 20, 2008 40.38 41.22 40.21 40.67 2,793,471 +0.21(+0.51%)
Aug 19, 2008 42.06 42.22 40.15 40.47 3,023,735 -1.88(-4.44%)
Aug 18, 2008 43.41 43.95 42.09 42.35 2,315,575 -1.34(-3.07%)
Aug 15, 2008 42.93 43.94 41.73 43.69 0 +1.17(+2.74%)
Aug 14, 2008 41.28 43.12 41.16 42.53 4,033,878 +2.15(+5.32%)
Aug 13, 2008 39.39 40.60 38.49 40.38 2,731,673 +0.82(+2.08%)
Aug 12, 2008 40.47 40.69 39.30 39.56 2,372,966 -1.30(-3.19%)
Aug 11, 2008 41.81 42.53 40.67 40.86 2,269,414 -0.79(-1.91%)
Aug 08, 2008 40.67 41.85 40.19 41.65 2,048,735 +0.88(+2.16%)
Aug 07, 2008 42.05 42.26 40.30 40.77 2,452,915 -1.23(-2.92%)
Aug 06, 2008 40.82 42.45 40.51 42.00 2,612,957 +1.23(+3.03%)
Aug 05, 2008 40.38 41.39 39.43 40.76 3,390,497 +0.92(+2.31%)
Aug 04, 2008 41.60 41.60 39.65 39.84 4,448,536 -1.77(-4.26%)
Aug 01, 2008 41.59 42.39 41.13 41.61 2,533,577 +0.22(+0.52%)
Jul 31, 2008 44.45 46.21 40.54 41.40 9,435,505 -5.70(-12.11%)
Jul 30, 2008 47.25 47.63 46.59 47.10 2,936,786 +0.23(+0.48%)
Jul 29, 2008 46.88 47.33 44.66 46.88 2,662,792 +0.99(+2.16%)
Jul 28, 2008 45.23 46.68 44.96 45.89 2,266,901 +0.79(+1.76%)
Jul 25, 2008 44.14 45.60 44.14 45.09 1,356,427 +1.03(+2.34%)
Jul 24, 2008 45.70 46.58 44.05 44.06 2,959,128 -2.01(-4.36%)
Jul 23, 2008 46.86 47.35 45.75 46.07 2,262,923 -0.78(-1.67%)
Jul 22, 2008 45.03 47.01 44.59 46.86 2,552,147 +1.36(+2.99%)
Jul 21, 2008 45.53 45.60 44.76 45.50 1,225,456 +0.25(+0.56%)
Jul 18, 2008 45.06 45.44 43.34 45.24 1,817,206 +0.02(+0.04%)
Jul 17, 2008 43.44 45.56 43.44 45.22 3,294,670 +1.81(+4.18%)
Jul 16, 2008 41.17 43.59 40.42 43.41 2,570,995 +2.12(+5.13%)
Jul 15, 2008 40.95 42.35 39.71 41.29 2,436,000 -0.03(-0.07%)
Jul 14, 2008 41.31 42.21 40.53 41.32 1,858,480 +0.61(+1.49%)
Jul 11, 2008 40.80 41.56 39.77 40.71 1,284,838 -0.49(-1.19%)
Jul 10, 2008 41.15 42.08 40.21 41.20 2,230,002 +0.25(+0.60%)
Jul 09, 2008 41.71 42.58 40.75 40.96 3,274,392 -1.17(-2.77%)
Jul 08, 2008 39.92 42.30 39.49 42.12 3,614,379 +2.13(+5.32%)
Jul 07, 2008 39.44 41.02 39.20 40.00 3,227,552 +0.67(+1.69%)
Jul 04, 2008 39.73 39.73 38.03 39.33 1,729,484 +0.00(+0.00%)
Jul 03, 2008 39.73 39.73 38.03 39.33 1,729,484 -0.42(-1.06%)
Jul 02, 2008 40.52 41.17 39.60 39.75 3,057,386 -0.95(-2.34%)
Jul 01, 2008 40.47 41.25 39.80 40.70 3,136,025 -0.16(-0.38%)
Jun 30, 2008 41.26 41.61 40.47 40.86 2,259,202 -0.25(-0.62%)
Jun 27, 2008 43.33 43.34 40.78 41.11 4,864,371 -1.88(-4.38%)
Jun 26, 2008 45.56 45.57 42.95 43.00 2,332,554 -2.79(-6.10%)
Jun 25, 2008 46.26 46.92 45.52 45.79 1,500,792 +0.01(+0.02%)
Jun 24, 2008 47.52 47.52 45.65 45.78 2,263,980 -2.34(-4.87%)
Jun 23, 2008 47.66 48.75 47.53 48.12 2,993,154 +1.59(+3.41%)
Jun 20, 2008 48.89 49.00 45.85 46.53 3,996,684 -2.70(-5.49%)
Jun 19, 2008 49.16 49.51 48.76 49.24 1,241,795 +0.08(+0.16%)
Jun 18, 2008 49.90 49.94 48.47 49.16 1,558,817 -1.00(-1.99%)
Jun 17, 2008 50.60 50.68 49.27 50.16 1,579,091 -0.31(-0.62%)
Jun 16, 2008 50.86 51.95 50.44 50.47 1,511,579 -0.40(-0.79%)
Jun 13, 2008 50.84 51.16 50.11 50.88 1,371,763 +0.29(+0.58%)
Jun 12, 2008 50.47 51.16 50.23 50.58 1,603,735 +0.58(+1.16%)
Jun 11, 2008 50.38 51.84 49.95 50.00 1,945,848 -0.42(-0.84%)
Jun 10, 2008 49.91 51.94 49.74 50.43 2,905,457 -1.72(-3.31%)
Jun 09, 2008 52.79 53.01 51.48 52.15 1,600,312 -0.60(-1.13%)
Jun 06, 2008 52.96 54.04 52.55 52.75 2,137,510 -0.76(-1.43%)
Jun 05, 2008 54.12 54.49 52.84 53.51 1,694,494 -0.39(-0.73%)
Jun 04, 2008 53.88 54.39 53.45 53.90 1,882,075 +0.17(+0.31%)
Jun 03, 2008 55.56 55.56 52.66 53.74 2,983,049 -1.88(-3.38%)
Jun 02, 2008 56.07 56.45 55.11 55.62 1,647,400 -0.46(-0.82%)
May 30, 2008 55.86 56.41 55.09 56.08 2,285,148 +0.12(+0.21%)
May 29, 2008 55.52 56.59 54.77 55.96 2,491,855 +0.64(+1.15%)
May 28, 2008 53.90 55.38 53.60 55.33 1,642,772 +1.44(+2.67%)
May 27, 2008 52.82 54.02 52.19 53.89 1,565,555 +1.34(+2.56%)
May 26, 2008 52.63 52.78 51.70 52.54 0 +0.00(+0.00%)
May 23, 2008 52.63 52.78 51.70 52.54 1,175,444 +0.13(+0.24%)
May 22, 2008 52.92 53.71 52.30 52.41 1,298,000 -0.75(-1.42%)
May 21, 2008 54.74 55.08 52.88 53.17 1,407,255 -1.57(-2.86%)
May 20, 2008 54.38 54.82 53.89 54.74 1,043,368 +0.49(+0.90%)
May 19, 2008 55.34 55.37 54.03 54.25 1,320,910 -0.93(-1.69%)
May 16, 2008 55.18 55.86 54.40 55.18 1,577,759 +0.16(+0.29%)
May 15, 2008 54.10 55.03 53.84 55.02 2,250,707 +1.24(+2.31%)
May 14, 2008 53.81 54.84 53.64 53.78 3,387,389 +0.65(+1.22%)
May 13, 2008 53.90 53.90 52.27 53.13 2,954,719 -0.74(-1.38%)
May 12, 2008 52.57 53.88 51.95 53.88 2,149,768 +1.36(+2.59%)
May 09, 2008 51.83 52.71 51.37 52.51 2,036,613 +0.70(+1.34%)
May 08, 2008 52.92 52.99 51.45 51.82 2,664,458 -0.70(-1.33%)
May 07, 2008 53.48 53.94 52.33 52.51 2,471,378 -0.76(-1.43%)
May 06, 2008 52.89 53.83 52.04 53.28 2,177,939 +0.33(+0.63%)
May 05, 2008 52.62 53.35 51.72 52.94 3,389,801 +0.59(+1.12%)
May 02, 2008 53.68 54.31 51.75 52.36 4,095,496 -0.51(-0.96%)
May 01, 2008 56.55 56.60 51.79 52.87 6,185,790 -1.19(-2.19%)
Apr 30, 2008 54.89 55.78 53.50 54.05 2,655,643 -0.75(-1.38%)
Apr 29, 2008 55.71 55.80 54.39 54.81 1,568,382 -0.93(-1.67%)
Apr 28, 2008 57.44 57.44 55.74 55.74 1,778,643 -1.26(-2.22%)
Apr 25, 2008 56.66 57.71 55.92 57.00 1,276,202 +0.62(+1.09%)
Apr 24, 2008 57.28 57.33 55.47 56.38 1,237,471 -0.60(-1.05%)
Apr 23, 2008 57.47 57.90 56.12 56.98 1,557,004 -0.36(-0.63%)
Apr 22, 2008 58.91 59.14 57.23 57.34 1,224,170 -1.36(-2.32%)
Apr 21, 2008 58.54 59.39 58.49 58.71 1,845,973 +0.16(+0.27%)
Apr 18, 2008 57.85 59.32 57.85 58.55 1,217,385 +1.23(+2.14%)
Apr 17, 2008 57.77 57.99 56.89 57.33 1,295,977 -0.44(-0.76%)
Apr 16, 2008 57.41 58.17 56.76 57.77 1,234,537 +0.94(+1.66%)
Apr 15, 2008 55.75 56.86 55.52 56.83 1,848,059 +1.55(+2.80%)
Apr 14, 2008 54.07 55.49 54.07 55.28 1,255,492 +0.77(+1.42%)
Apr 11, 2008 55.51 56.07 54.16 54.50 1,386,593 -1.59(-2.83%)
Apr 10, 2008 54.18 57.34 53.57 56.09 2,294,012 +0.80(+1.45%)
Apr 09, 2008 54.57 55.38 54.24 55.29 2,251,795 +0.44(+0.80%)
Apr 08, 2008 55.06 55.06 53.97 54.85 1,122,650 -0.49(-0.89%)
Apr 07, 2008 57.52 58.24 54.87 55.34 1,687,495 -1.48(-2.60%)
Apr 04, 2008 57.31 58.96 56.77 56.82 1,952,193 -0.14(-0.24%)
Apr 03, 2008 56.64 57.36 56.12 56.95 1,494,006 +0.53(+0.94%)
Apr 02, 2008 57.44 57.75 55.92 56.42 2,060,853 -0.61(-1.07%)
Apr 01, 2008 55.41 58.05 55.41 57.03 2,702,435 +1.72(+3.12%)
Mar 31, 2008 56.07 56.29 54.73 55.31 1,985,448 -0.46(-0.83%)
Mar 28, 2008 56.31 56.96 55.37 55.77 941,205 +0.04(+0.07%)
Mar 27, 2008 56.40 56.75 54.84 55.73 1,581,088 -0.25(-0.46%)
Mar 26, 2008 56.82 57.44 55.88 55.98 1,441,623 -0.83(-1.47%)
Mar 25, 2008 55.36 57.50 54.98 56.82 2,564,885 +1.95(+3.55%)
Mar 24, 2008 54.10 55.86 53.71 54.87 1,643,515 +1.30(+2.43%)
Mar 21, 2008 52.12 53.61 50.63 53.56 2,170,286 +0.00(+0.00%)
Mar 20, 2008 52.12 53.61 50.63 53.56 2,170,286 +1.55(+2.98%)
Mar 19, 2008 53.80 53.80 51.68 52.01 2,217,085 -0.39(-0.75%)
Mar 18, 2008 50.86 52.99 50.86 52.41 1,660,206 +1.95(+3.87%)
Mar 17, 2008 50.92 51.44 49.79 50.45 2,114,871 -1.46(-2.81%)
Mar 14, 2008 53.77 53.89 51.21 51.92 1,547,730 -1.47(-2.75%)
Mar 13, 2008 52.41 53.80 50.54 53.39 1,263,847 +0.40(+0.76%)
Mar 12, 2008 52.79 53.86 52.21 52.98 1,834,834 +0.56(+1.07%)
Mar 11, 2008 51.54 54.15 50.36 52.42 2,145,022 +1.25(+2.45%)
Mar 10, 2008 51.94 52.20 50.74 51.17 1,614,006 -0.77(-1.49%)
Mar 07, 2008 52.04 53.27 51.52 51.94 1,499,459 -0.69(-1.30%)
Mar 06, 2008 53.90 54.10 52.44 52.63 1,675,991 -1.28(-2.38%)
Mar 05, 2008 53.17 54.18 53.17 53.91 1,936,021 +0.63(+1.18%)
Mar 04, 2008 53.91 54.36 52.52 53.29 3,214,926 -0.60(-1.11%)
Mar 03, 2008 55.85 55.85 51.63 53.89 4,028,104 -1.44(-2.60%)
Feb 29, 2008 54.98 56.36 54.48 55.33 2,266,111 +0.05(+0.09%)
Feb 28, 2008 56.94 57.28 55.08 55.28 2,431,491 -1.87(-3.28%)
Feb 27, 2008 55.86 57.52 55.30 57.15 2,361,256 +0.66(+1.16%)
Feb 26, 2008 55.73 57.22 54.32 56.49 2,379,799 +0.69(+1.23%)
Feb 25, 2008 54.07 55.86 53.34 55.81 1,502,306 +2.21(+4.11%)
Feb 22, 2008 52.83 53.73 51.45 53.60 1,594,548 +0.83(+1.58%)
Feb 21, 2008 53.63 53.98 51.97 52.77 1,410,590 -0.37(-0.70%)
Feb 20, 2008 53.40 53.64 51.99 53.14 1,708,111 -0.12(-0.22%)
Feb 19, 2008 54.53 55.37 53.00 53.26 1,563,832 -0.42(-0.79%)
Feb 18, 2008 53.55 54.08 52.83 53.68 0 +0.00(+0.00%)
Feb 15, 2008 53.55 54.08 52.83 53.68 1,638,253 -0.52(-0.96%)
Feb 14, 2008 53.40 55.07 52.71 54.20 1,686,095 +0.98(+1.84%)
Feb 13, 2008 53.41 53.72 52.55 53.22 2,570,896 -0.36(-0.68%)
Feb 12, 2008 54.63 55.38 53.33 53.58 3,293,144 -0.56(-1.03%)
Feb 11, 2008 52.88 54.64 52.00 54.14 2,079,297 +1.75(+3.35%)
Feb 08, 2008 50.92 52.66 50.49 52.39 2,201,383 +1.42(+2.79%)
Feb 07, 2008 49.58 51.16 49.40 50.96 2,040,783 +0.93(+1.86%)
Feb 06, 2008 50.75 51.22 49.98 50.03 1,795,099 -0.89(-1.75%)
Feb 05, 2008 51.88 52.74 50.44 50.93 2,216,407 -1.03(-1.98%)
Feb 04, 2008 52.02 52.56 51.72 51.95 3,267,791 +0.01(+0.02%)
Feb 01, 2008 50.91 54.62 50.57 51.94 6,705,459 +2.35(+4.74%)
Jan 31, 2008 47.52 50.93 46.72 49.59 7,411,208 +7.11(+16.72%)
Jan 30, 2008 42.24 43.86 41.83 42.49 1,502,010 -0.15(-0.35%)
Jan 29, 2008 43.36 43.62 42.47 42.63 1,348,538 -0.67(-1.54%)
Jan 28, 2008 40.66 43.31 40.36 43.30 1,339,371 +2.13(+5.17%)
Jan 25, 2008 41.66 42.97 41.00 41.17 1,432,240 -0.02(-0.05%)
Jan 24, 2008 40.26 41.79 40.24 41.19 1,383,749 +1.46(+3.68%)
Jan 23, 2008 38.75 40.11 37.82 39.73 1,946,053 -0.28(-0.71%)
Jan 22, 2008 38.94 40.72 38.12 40.02 1,845,347 -0.53(-1.31%)
Jan 21, 2008 39.74 42.57 39.71 40.55 0 +0.00(+0.00%)
Jan 18, 2008 39.74 42.57 39.71 40.55 2,536,536 +1.15(+2.91%)
Jan 17, 2008 43.61 43.97 39.28 39.40 2,615,422 -3.82(-8.84%)
Jan 16, 2008 43.18 44.63 42.20 43.22 2,717,823 -1.44(-3.23%)
Jan 15, 2008 44.47 45.15 44.22 44.66 1,341,042 -0.51(-1.13%)
Jan 14, 2008 44.98 45.23 44.74 45.17 1,529,151 +0.37(+0.83%)
Jan 11, 2008 44.15 45.18 44.15 44.80 1,083,134 -0.09(-0.20%)
Jan 10, 2008 42.88 45.25 42.88 44.89 1,417,528 +1.25(+2.88%)
Jan 09, 2008 43.22 43.70 42.09 43.63 1,337,463 +0.28(+0.66%)
Jan 08, 2008 42.92 44.52 42.92 43.35 1,348,957 +0.42(+0.98%)
Jan 07, 2008 44.63 45.15 42.42 42.93 2,041,066 -1.74(-3.91%)
Jan 04, 2008 45.75 45.77 44.11 44.67 1,953,597 -2.23(-4.76%)
Jan 03, 2008 47.98 47.98 46.65 46.91 1,195,813 -0.61(-1.28%)
Jan 02, 2008 48.84 49.02 46.75 47.51 642,188 -1.00(-2.06%)
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.