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

Supernus Pharm (NQ: SUPN )

27.87 -0.18 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2014 8.150 8.300 8.300 8.300 356,300 +0.16(+1.97%)
Dec 30, 2014 8.310 8.370 8.050 8.140 411,717 -0.21(-2.51%)
Dec 29, 2014 8.680 8.720 8.220 8.350 290,210 -0.30(-3.47%)
Dec 26, 2014 8.520 8.660 8.450 8.650 173,574 +0.13(+1.53%)
Dec 24, 2014 8.360 8.520 8.520 8.520 223,200 +0.15(+1.79%)
Dec 23, 2014 8.880 8.900 8.340 8.370 429,969 -0.49(-5.53%)
Dec 22, 2014 8.960 9.050 8.780 8.860 409,112 -0.05(-0.56%)
Dec 19, 2014 8.920 8.990 8.800 8.910 551,507 -0.03(-0.34%)
Dec 18, 2014 8.830 9.040 8.750 8.940 696,592 +0.20(+2.29%)
Dec 17, 2014 8.720 8.780 8.650 8.740 350,295 +0.02(+0.23%)
Dec 16, 2014 8.620 8.805 8.590 8.720 554,780 +0.08(+0.93%)
Dec 15, 2014 8.750 8.860 8.610 8.640 515,699 -0.08(-0.92%)
Dec 12, 2014 8.600 8.840 8.530 8.720 369,741 +0.02(+0.23%)
Dec 11, 2014 8.710 8.940 8.610 8.700 433,090 -0.02(-0.23%)
Dec 10, 2014 8.790 8.840 8.710 8.720 357,136 -0.08(-0.91%)
Dec 09, 2014 8.750 8.900 8.630 8.800 465,722 -0.03(-0.34%)
Dec 08, 2014 8.940 9.020 8.530 8.830 508,733 -0.12(-1.34%)
Dec 05, 2014 8.950 9.110 8.900 8.950 398,570 +0.05(+0.56%)
Dec 04, 2014 9.210 9.440 8.870 8.900 619,508 -0.59(-6.22%)
Dec 03, 2014 8.940 9.534 8.900 9.490 1,106,599 +0.54(+6.03%)
Dec 02, 2014 8.820 9.020 8.710 8.950 346,972 +0.16(+1.82%)
Dec 01, 2014 8.820 8.900 8.710 8.790 199,733 -0.07(-0.79%)
Nov 28, 2014 8.920 9.090 8.840 8.860 140,617 -0.08(-0.89%)
Nov 26, 2014 8.860 8.940 8.940 8.940 179,100 +0.04(+0.45%)
Nov 25, 2014 8.940 9.000 8.860 8.900 331,414 -0.03(-0.34%)
Nov 24, 2014 8.940 9.080 8.800 8.930 663,854 +0.05(+0.56%)
Nov 21, 2014 9.090 9.100 8.850 8.880 431,170 -0.10(-1.11%)
Nov 20, 2014 8.760 9.140 8.700 8.980 594,914 +0.19(+2.16%)
Nov 19, 2014 9.000 9.100 8.640 8.790 326,706 -0.28(-3.09%)
Nov 18, 2014 8.270 9.090 8.270 9.070 880,639 +0.81(+9.81%)
Nov 17, 2014 8.480 8.590 8.250 8.260 262,257 -0.21(-2.48%)
Nov 14, 2014 8.480 8.600 8.320 8.470 363,664 -0.02(-0.24%)
Nov 13, 2014 8.470 8.700 8.400 8.490 435,545 +0.09(+1.07%)
Nov 12, 2014 8.470 8.620 8.120 8.400 1,220,631 +0.49(+6.19%)
Nov 11, 2014 8.070 8.160 7.810 7.910 557,566 -0.16(-1.98%)
Nov 10, 2014 7.850 8.200 7.740 8.070 369,170 +0.23(+2.93%)
Nov 07, 2014 8.030 8.030 7.640 7.840 393,731 -0.18(-2.24%)
Nov 06, 2014 7.890 8.090 7.780 8.020 351,795 +0.16(+2.04%)
Nov 05, 2014 7.890 8.170 7.760 7.860 262,712 +0.03(+0.38%)
Nov 04, 2014 7.850 7.910 7.780 7.830 130,835 -0.07(-0.89%)
Nov 03, 2014 8.070 8.070 7.850 7.900 139,401 -0.13(-1.62%)
Oct 31, 2014 8.240 8.280 7.960 8.030 208,555 -0.02(-0.25%)
Oct 30, 2014 7.640 8.130 7.625 8.050 239,062 +0.35(+4.55%)
Oct 29, 2014 7.880 8.080 7.535 7.700 411,216 -0.15(-1.91%)
Oct 28, 2014 7.610 7.890 7.460 7.850 244,054 +0.27(+3.56%)
Oct 27, 2014 7.460 7.510 7.510 7.580 163,762 +0.07(+0.93%)
Oct 24, 2014 7.460 7.627 7.421 7.510 268,190 +0.02(+0.27%)
Oct 23, 2014 7.970 8.130 7.450 7.490 483,095 -0.35(-4.46%)
Oct 22, 2014 7.820 7.990 7.680 7.840 193,646 +0.04(+0.51%)
Oct 21, 2014 7.840 7.920 7.340 7.800 602,252 +0.01(+0.13%)
Oct 20, 2014 7.850 8.020 7.740 7.790 186,722 -0.09(-1.14%)
Oct 17, 2014 8.480 8.480 7.850 7.880 280,573 -0.51(-6.08%)
Oct 16, 2014 8.030 8.450 8.030 8.390 271,246 +0.23(+2.82%)
Oct 15, 2014 7.680 8.175 7.530 8.160 326,710 +0.38(+4.82%)
Oct 14, 2014 8.030 8.200 7.680 7.785 368,907 -0.14(-1.83%)
Oct 13, 2014 8.160 8.320 7.895 7.930 279,959 -0.24(-2.94%)
Oct 10, 2014 8.390 8.530 8.160 8.170 277,393 -0.24(-2.85%)
Oct 09, 2014 8.350 8.450 8.230 8.410 401,466 +0.03(+0.36%)
Oct 08, 2014 8.280 8.400 8.000 8.380 384,979 +0.08(+0.96%)
Oct 07, 2014 8.520 8.560 8.300 8.300 251,660 -0.30(-3.49%)
Oct 06, 2014 8.760 8.870 8.480 8.600 446,483 -0.13(-1.49%)
Oct 03, 2014 8.690 8.990 8.540 8.730 426,666 +0.15(+1.75%)
Oct 02, 2014 8.350 8.655 8.240 8.580 402,258 +0.21(+2.51%)
Oct 01, 2014 8.730 8.730 8.260 8.370 368,586 -0.32(-3.68%)
Sep 30, 2014 8.850 8.850 8.615 8.690 548,326 -0.15(-1.70%)
Sep 29, 2014 8.210 8.850 8.200 8.840 714,426 +0.53(+6.38%)
Sep 26, 2014 8.340 8.380 8.150 8.310 389,987 +0.01(+0.12%)
Sep 25, 2014 8.400 8.520 8.180 8.300 367,369 -0.10(-1.19%)
Sep 24, 2014 8.250 8.430 8.140 8.400 529,654 +0.15(+1.82%)
Sep 23, 2014 8.300 8.560 8.110 8.250 696,696 +0.26(+3.25%)
Sep 22, 2014 8.150 8.150 7.980 7.990 282,823 -0.20(-2.44%)
Sep 19, 2014 8.430 8.480 8.150 8.190 472,802 -0.22(-2.62%)
Sep 18, 2014 8.440 8.550 8.390 8.410 236,471 -0.02(-0.24%)
Sep 17, 2014 8.240 8.610 8.240 8.430 291,561 +0.18(+2.18%)
Sep 16, 2014 8.130 8.290 7.940 8.250 248,824 +0.12(+1.48%)
Sep 15, 2014 8.250 8.400 8.100 8.130 251,555 -0.15(-1.81%)
Sep 12, 2014 8.530 8.530 8.160 8.280 426,459 -0.25(-2.93%)
Sep 11, 2014 8.660 8.770 8.445 8.530 254,257 -0.22(-2.51%)
Sep 10, 2014 8.590 8.900 8.520 8.750 618,829 +0.32(+3.80%)
Sep 09, 2014 8.460 8.550 8.401 8.430 242,202 -0.02(-0.24%)
Sep 08, 2014 8.370 8.490 8.330 8.450 277,901 +0.05(+0.60%)
Sep 05, 2014 8.380 8.425 8.250 8.400 316,060 +0.04(+0.48%)
Sep 04, 2014 8.780 8.780 8.350 8.360 559,104 -0.38(-4.35%)
Sep 03, 2014 8.950 9.070 8.700 8.740 365,867 -0.20(-2.24%)
Sep 02, 2014 9.110 9.180 8.870 8.940 440,243 -0.12(-1.27%)
Aug 29, 2014 8.830 9.055 9.055 9.055 457,500 +0.24(+2.78%)
Aug 28, 2014 8.940 9.040 8.780 8.810 646,281 -0.15(-1.67%)
Aug 27, 2014 8.950 8.970 8.910 8.960 203,119 +0.00(+0.00%)
Aug 26, 2014 8.850 9.200 8.850 8.960 712,392 +0.11(+1.24%)
Aug 25, 2014 9.070 9.100 8.800 8.850 368,233 -0.14(-1.56%)
Aug 22, 2014 8.590 9.040 8.490 8.990 443,010 +0.40(+4.66%)
Aug 21, 2014 8.950 9.010 8.560 8.590 349,836 -0.26(-2.94%)
Aug 20, 2014 8.900 9.000 8.840 8.850 351,685 -0.11(-1.23%)
Aug 19, 2014 9.000 9.090 8.860 8.960 521,780 -0.05(-0.55%)
Aug 18, 2014 9.040 9.210 8.920 9.010 487,161 +0.01(+0.11%)
Aug 15, 2014 9.410 9.580 8.890 9.000 675,151 -0.30(-3.23%)
Aug 14, 2014 9.690 9.780 9.230 9.300 717,415 -0.09(-0.96%)
Aug 13, 2014 9.120 9.500 8.940 9.390 665,302 +0.32(+3.53%)
Aug 12, 2014 9.500 9.510 8.760 9.070 1,177,531 +0.74(+8.88%)
Aug 11, 2014 8.520 8.600 8.090 8.330 486,231 -0.15(-1.77%)
Aug 08, 2014 8.170 8.412 8.090 8.480 352,756 +0.33(+4.05%)
Aug 07, 2014 8.390 8.550 8.110 8.150 503,120 -0.21(-2.51%)
Aug 06, 2014 8.360 8.535 8.275 8.360 228,365 -0.07(-0.83%)
Aug 05, 2014 8.540 8.710 8.290 8.430 279,143 -0.15(-1.75%)
Aug 04, 2014 8.610 8.837 8.420 8.580 230,903 +0.02(+0.23%)
Aug 01, 2014 8.640 8.820 8.380 8.560 214,629 -0.10(-1.15%)
Jul 31, 2014 8.940 9.000 8.600 8.660 254,970 -0.40(-4.42%)
Jul 30, 2014 8.920 9.118 8.850 9.060 214,563 +0.21(+2.37%)
Jul 29, 2014 8.970 9.040 8.780 8.850 220,168 -0.12(-1.34%)
Jul 28, 2014 8.920 9.090 8.770 8.970 331,064 +0.03(+0.34%)
Jul 25, 2014 9.150 9.290 8.920 8.940 320,776 -0.24(-2.61%)
Jul 24, 2014 9.250 9.540 9.120 9.180 220,720 -0.05(-0.54%)
Jul 23, 2014 9.200 9.290 9.000 9.230 1,710,336 +0.11(+1.21%)
Jul 22, 2014 9.200 9.330 9.090 9.120 426,196 -0.08(-0.87%)
Jul 21, 2014 9.200 9.240 9.070 9.200 634,250 -0.05(-0.54%)
Jul 18, 2014 9.250 9.360 9.160 9.250 474,289 -0.03(-0.32%)
Jul 17, 2014 9.480 9.730 9.225 9.280 537,448 -0.22(-2.32%)
Jul 16, 2014 10.25 10.25 9.450 9.500 639,102 -0.57(-5.66%)
Jul 15, 2014 10.72 10.84 10.05 10.07 387,429 -0.69(-6.41%)
Jul 14, 2014 10.65 10.96 10.50 10.76 280,933 +0.24(+2.28%)
Jul 11, 2014 10.60 10.98 10.44 10.52 155,569 -0.12(-1.13%)
Jul 10, 2014 10.46 11.03 10.44 10.64 222,922 -0.14(-1.30%)
Jul 09, 2014 10.70 10.82 10.45 10.78 245,969 +0.08(+0.75%)
Jul 08, 2014 10.51 10.85 10.23 10.70 492,903 +0.32(+3.08%)
Jul 07, 2014 11.02 11.17 10.35 10.38 296,036 -0.73(-6.57%)
Jul 03, 2014 11.20 11.11 11.11 11.11 177,400 -0.02(-0.18%)
Jul 02, 2014 11.42 11.47 11.06 11.13 778,704 +0.14(+1.27%)
Jul 01, 2014 10.95 11.16 10.83 10.99 446,288 +0.04(+0.37%)
Jun 30, 2014 10.81 11.20 10.81 10.95 458,579 +0.10(+0.92%)
Jun 27, 2014 10.56 10.94 10.49 10.85 1,601,064 +0.21(+1.97%)
Jun 26, 2014 10.66 10.80 10.60 10.64 270,681 -0.02(-0.19%)
Jun 25, 2014 10.47 10.79 10.31 10.66 401,729 +0.12(+1.14%)
Jun 24, 2014 10.73 10.91 10.44 10.54 541,871 -0.20(-1.86%)
Jun 23, 2014 10.76 10.99 10.60 10.74 365,266 +0.02(+0.19%)
Jun 20, 2014 10.64 10.73 10.57 10.72 530,201 +0.15(+1.37%)
Jun 19, 2014 10.75 10.75 10.40 10.57 227,370 -0.15(-1.35%)
Jun 18, 2014 10.66 10.85 10.46 10.72 424,282 +0.03(+0.28%)
Jun 17, 2014 10.49 10.94 10.33 10.69 614,521 +0.23(+2.20%)
Jun 16, 2014 10.31 10.68 9.985 10.46 699,585 +0.23(+2.25%)
Jun 13, 2014 9.890 10.40 9.730 10.23 847,513 +0.40(+4.07%)
Jun 12, 2014 9.710 9.970 9.645 9.830 345,583 +0.11(+1.13%)
Jun 11, 2014 9.640 9.890 9.480 9.720 263,033 -0.01(-0.10%)
Jun 10, 2014 9.520 9.740 9.480 9.730 239,727 +0.41(+4.40%)
Jun 06, 2014 9.210 9.350 9.135 9.320 235,580 +0.12(+1.30%)
Jun 05, 2014 8.980 9.260 8.900 9.200 259,048 +0.21(+2.34%)
Jun 04, 2014 8.560 9.091 8.560 8.990 490,961 +0.38(+4.41%)
Jun 03, 2014 8.660 8.850 8.500 8.610 431,878 -0.10(-1.15%)
Jun 02, 2014 8.970 8.970 8.575 8.710 271,076 -0.20(-2.24%)
May 30, 2014 8.830 8.970 8.820 8.910 439,031 +0.03(+0.34%)
May 29, 2014 8.620 9.000 8.620 8.880 453,426 +0.25(+2.90%)
May 28, 2014 8.670 8.778 8.430 8.630 228,907 -0.02(-0.23%)
May 27, 2014 8.740 8.940 8.550 8.650 609,359 -0.05(-0.57%)
May 23, 2014 8.540 8.700 8.700 8.700 560,400 +0.09(+1.05%)
May 22, 2014 8.830 8.890 8.550 8.610 393,738 -0.14(-1.60%)
May 21, 2014 8.800 9.160 8.735 8.750 641,563 -0.08(-0.91%)
May 20, 2014 8.490 9.040 8.230 8.830 670,826 +0.34(+4.00%)
May 19, 2014 8.170 8.760 8.120 8.490 882,716 +0.26(+3.16%)
May 16, 2014 8.000 8.330 7.930 8.230 590,868 +0.17(+2.11%)
May 15, 2014 7.950 8.080 7.500 8.060 401,608 +0.12(+1.51%)
May 14, 2014 7.600 8.060 7.580 7.940 620,262 +0.14(+1.79%)
May 13, 2014 7.320 7.870 7.090 7.800 357,905 +0.23(+3.04%)
May 12, 2014 7.800 7.960 7.510 7.570 409,979 -0.16(-2.07%)
May 09, 2014 7.200 7.796 7.150 7.730 422,348 +0.41(+5.60%)
May 08, 2014 7.640 7.790 7.300 7.320 235,839 -0.31(-4.06%)
May 07, 2014 7.680 7.760 7.410 7.630 281,107 -0.07(-0.91%)
May 06, 2014 7.940 7.990 7.660 7.700 192,249 -0.28(-3.51%)
May 05, 2014 7.940 8.040 7.821 7.980 271,395 -0.02(-0.25%)
May 02, 2014 8.160 8.160 7.990 8.000 239,903 -0.17(-2.08%)
May 01, 2014 8.160 8.380 8.010 8.170 297,689 -0.04(-0.49%)
Apr 30, 2014 7.520 8.210 7.420 8.210 500,698 +0.64(+8.45%)
Apr 29, 2014 7.580 7.820 7.458 7.570 414,140 +0.00(+0.00%)
Apr 28, 2014 7.670 7.760 7.260 7.570 422,320 -0.11(-1.43%)
Apr 25, 2014 7.940 7.940 7.670 7.680 311,512 -0.32(-4.00%)
Apr 24, 2014 8.140 8.140 7.730 8.000 323,031 -0.06(-0.74%)
Apr 23, 2014 8.340 8.460 7.880 8.060 522,449 -0.32(-3.82%)
Apr 22, 2014 8.580 8.860 8.340 8.380 532,158 -0.23(-2.67%)
Apr 21, 2014 8.260 8.630 8.160 8.610 339,712 +0.35(+4.24%)
Apr 17, 2014 8.140 8.260 8.260 8.260 253,400 +0.07(+0.85%)
Apr 16, 2014 7.950 8.210 7.770 8.190 254,784 +0.27(+3.41%)
Apr 15, 2014 7.810 7.920 7.280 7.920 454,759 +0.11(+1.41%)
Apr 14, 2014 8.000 8.190 7.630 7.810 341,380 -0.12(-1.51%)
Apr 11, 2014 8.390 8.560 7.820 7.930 694,222 -0.54(-6.38%)
Apr 10, 2014 8.880 9.010 8.350 8.470 342,577 -0.39(-4.40%)
Apr 09, 2014 8.770 9.050 8.770 8.860 337,914 +0.09(+1.03%)
Apr 08, 2014 8.950 9.060 8.690 8.770 477,940 -0.07(-0.79%)
Apr 07, 2014 9.270 9.480 8.790 8.840 650,095 -0.48(-5.15%)
Apr 04, 2014 9.640 9.680 9.100 9.320 505,864 -0.24(-2.51%)
Apr 03, 2014 9.720 9.760 9.240 9.560 610,208 -0.20(-2.05%)
Apr 02, 2014 9.610 9.890 9.550 9.760 641,993 +0.21(+2.20%)
Apr 01, 2014 8.960 9.650 8.842 9.550 773,833 +0.61(+6.82%)
Mar 31, 2014 8.600 9.090 8.578 8.940 837,045 +0.39(+4.56%)
Mar 28, 2014 8.470 8.760 8.410 8.550 688,878 +0.05(+0.59%)
Mar 27, 2014 8.530 8.800 8.304 8.500 485,028 +0.01(+0.06%)
Mar 26, 2014 8.720 8.811 8.450 8.495 534,507 -0.15(-1.68%)
Mar 25, 2014 8.650 8.990 8.400 8.640 485,343 +0.01(+0.12%)
Mar 24, 2014 9.160 9.160 8.540 8.630 701,384 -0.48(-5.27%)
Mar 21, 2014 9.610 9.660 9.110 9.110 427,341 -0.50(-5.20%)
Mar 20, 2014 9.680 9.879 9.550 9.610 365,557 -0.13(-1.33%)
Mar 19, 2014 9.980 10.10 9.650 9.740 448,200 -0.27(-2.70%)
Mar 18, 2014 9.940 10.11 9.804 10.01 654,781 +0.11(+1.11%)
Mar 17, 2014 10.17 10.21 9.770 9.900 454,871 -0.17(-1.69%)
Mar 14, 2014 9.910 10.16 9.690 10.07 977,113 +0.31(+3.18%)
Mar 13, 2014 9.210 10.10 8.850 9.760 1,294,227 +0.61(+6.67%)
Mar 12, 2014 8.830 9.380 8.530 9.150 1,011,776 +0.26(+2.92%)
Mar 11, 2014 9.190 9.340 8.850 8.890 376,344 -0.31(-3.37%)
Mar 10, 2014 9.180 9.370 9.070 9.200 379,207 +0.02(+0.22%)
Mar 07, 2014 9.760 9.920 8.900 9.180 1,647,345 -0.56(-5.75%)
Mar 06, 2014 10.02 10.12 9.660 9.740 307,320 -0.28(-2.79%)
Mar 05, 2014 10.27 10.55 9.940 10.02 823,761 -0.23(-2.24%)
Mar 04, 2014 10.13 10.52 10.12 10.25 829,551 +0.20(+1.99%)
Mar 03, 2014 9.980 10.19 9.630 10.05 310,071 +0.01(+0.10%)
Feb 28, 2014 10.28 10.30 10.00 10.04 405,185 -0.22(-2.14%)
Feb 27, 2014 9.940 10.35 9.890 10.26 806,287 +0.28(+2.81%)
Feb 26, 2014 9.990 10.15 9.841 9.980 255,333 -0.03(-0.30%)
Feb 25, 2014 9.900 10.20 9.900 10.01 844,398 +0.08(+0.81%)
Feb 24, 2014 9.990 10.01 9.850 9.930 547,070 +0.09(+0.91%)
Feb 21, 2014 9.370 9.870 9.370 9.840 332,488 +0.45(+4.79%)
Feb 20, 2014 9.110 9.470 9.050 9.390 338,067 +0.25(+2.74%)
Feb 19, 2014 9.160 9.340 9.130 9.140 306,374 -0.05(-0.54%)
Feb 18, 2014 9.000 9.260 8.980 9.190 395,261 +0.19(+2.11%)
Feb 14, 2014 9.210 9.000 9.000 9.000 354,100 -0.21(-2.28%)
Feb 13, 2014 9.240 9.270 9.110 9.210 437,619 -0.02(-0.22%)
Feb 12, 2014 9.250 9.390 9.180 9.230 281,503 -0.04(-0.43%)
Feb 11, 2014 9.230 9.410 9.130 9.270 464,314 +0.04(+0.43%)
Feb 10, 2014 9.440 9.691 9.100 9.230 601,832 -0.23(-2.43%)
Feb 07, 2014 9.190 9.495 9.130 9.460 503,792 +0.26(+2.83%)
Feb 06, 2014 9.530 9.580 9.190 9.200 415,737 -0.29(-3.06%)
Feb 05, 2014 9.450 9.515 9.290 9.490 238,507 +0.01(+0.11%)
Feb 04, 2014 9.410 9.520 9.260 9.480 246,997 +0.07(+0.74%)
Feb 03, 2014 10.00 10.02 9.370 9.410 307,297 -0.36(-3.68%)
Jan 31, 2014 9.680 9.870 9.500 9.770 461,965 -0.02(-0.20%)
Jan 30, 2014 9.960 10.20 9.719 9.790 692,835 -0.16(-1.61%)
Jan 29, 2014 9.700 10.12 9.250 9.950 980,382 +0.21(+2.16%)
Jan 28, 2014 9.480 9.800 9.320 9.740 458,289 +0.30(+3.18%)
Jan 27, 2014 9.250 10.05 8.900 9.440 1,135,579 +0.30(+3.28%)
Jan 24, 2014 9.510 9.650 9.090 9.140 533,627 -0.42(-4.39%)
Jan 23, 2014 9.580 9.610 9.250 9.560 433,219 -0.08(-0.83%)
Jan 22, 2014 9.220 9.750 9.160 9.640 1,453,669 +0.40(+4.33%)
Jan 21, 2014 8.480 9.400 8.420 9.240 1,126,283 +0.77(+9.09%)
Jan 17, 2014 8.400 8.470 8.470 8.470 334,100 +0.07(+0.83%)
Jan 16, 2014 8.260 8.420 8.250 8.400 325,445 +0.10(+1.20%)
Jan 15, 2014 8.220 8.350 8.160 8.300 285,442 +0.08(+0.97%)
Jan 14, 2014 8.040 8.300 8.040 8.220 532,220 +0.18(+2.24%)
Jan 13, 2014 8.330 8.510 8.000 8.040 492,343 -0.34(-4.06%)
Jan 10, 2014 8.220 8.400 8.100 8.380 448,413 +0.19(+2.32%)
Jan 09, 2014 8.270 8.400 8.110 8.190 407,002 -0.12(-1.44%)
Jan 08, 2014 8.150 8.340 8.110 8.310 426,099 +0.11(+1.34%)
Jan 07, 2014 8.190 8.290 8.150 8.200 376,782 +0.09(+1.11%)
Jan 06, 2014 8.190 8.190 7.900 8.110 483,966 +0.06(+0.75%)
Jan 03, 2014 8.000 8.190 7.710 8.050 755,909 +0.40(+5.23%)
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.