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

Bruker Corp (NQ: BRKR )

64.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2010 14.13 14.26 14.06 14.16 1,003,519 -0.01(-0.07%)
Mar 30, 2010 14.12 14.26 14.02 14.17 531,741 +0.00(+0.00%)
Mar 29, 2010 14.22 14.48 14.11 14.17 716,962 -0.04(-0.27%)
Mar 26, 2010 14.27 14.39 14.11 14.21 1,171,384 +0.02(+0.14%)
Mar 25, 2010 14.19 14.33 14.04 14.19 1,368,905 +0.12(+0.82%)
Mar 24, 2010 13.33 14.13 13.33 14.07 2,103,179 +0.74(+5.58%)
Mar 23, 2010 13.04 13.37 13.01 13.33 834,942 +0.29(+2.22%)
Mar 22, 2010 12.65 13.13 12.43 13.04 2,057,593 +0.37(+2.90%)
Mar 19, 2010 13.47 13.56 12.67 12.67 2,127,319 -0.72(-5.41%)
Mar 18, 2010 13.76 13.82 13.29 13.40 2,356,112 -0.72(-5.13%)
Mar 17, 2010 14.06 14.21 13.93 14.12 679,840 -0.02(-0.14%)
Mar 16, 2010 13.64 14.19 13.56 14.14 1,292,430 +0.61(+4.50%)
Mar 15, 2010 13.40 13.62 13.30 13.53 696,344 +0.14(+1.01%)
Mar 12, 2010 13.50 13.73 13.31 13.40 787,690 -0.05(-0.36%)
Mar 11, 2010 13.42 13.59 13.24 13.45 496,802 -0.08(-0.57%)
Mar 10, 2010 13.55 13.89 13.41 13.52 783,134 +0.04(+0.29%)
Mar 09, 2010 13.79 13.80 13.46 13.48 1,304,039 -0.35(-2.52%)
Mar 08, 2010 13.31 13.89 13.31 13.83 1,245,610 +0.53(+4.00%)
Mar 05, 2010 12.82 13.38 12.71 13.30 1,329,729 +0.55(+4.32%)
Mar 04, 2010 12.76 12.99 12.53 12.75 1,511,182 -0.22(-1.71%)
Mar 03, 2010 12.74 13.17 12.74 12.97 573,472 +0.09(+0.68%)
Mar 02, 2010 12.41 12.94 12.41 12.88 1,015,032 +0.45(+3.65%)
Mar 01, 2010 12.17 12.52 12.08 12.43 1,096,597 +0.35(+2.88%)
Feb 26, 2010 12.54 12.57 12.06 12.08 1,158,131 -0.36(-2.87%)
Feb 25, 2010 12.96 13.23 12.44 12.44 1,180,109 -0.70(-5.30%)
Feb 24, 2010 12.85 13.21 12.78 13.14 426,917 +0.28(+2.18%)
Feb 23, 2010 13.03 13.08 12.76 12.86 439,854 -0.17(-1.34%)
Feb 22, 2010 12.94 13.11 12.79 13.03 325,778 +0.10(+0.75%)
Feb 19, 2010 13.03 13.05 12.84 12.93 660,933 -0.09(-0.67%)
Feb 18, 2010 12.63 13.07 12.63 13.02 617,174 +0.42(+3.30%)
Feb 17, 2010 12.56 12.64 12.51 12.60 249,881 +0.10(+0.77%)
Feb 16, 2010 12.67 12.67 12.42 12.51 347,348 -0.13(-0.99%)
Feb 12, 2010 12.24 12.63 12.63 12.63 503,405 +0.27(+2.19%)
Feb 11, 2010 12.10 12.38 12.03 12.36 235,433 +0.24(+1.99%)
Feb 10, 2010 12.41 12.45 12.07 12.12 324,671 -0.29(-2.34%)
Feb 09, 2010 12.53 12.59 12.28 12.41 352,760 +0.07(+0.55%)
Feb 08, 2010 12.46 12.74 12.25 12.34 449,634 -0.06(-0.47%)
Feb 05, 2010 12.18 12.71 12.11 12.40 992,295 +0.54(+4.56%)
Feb 04, 2010 12.23 12.28 11.70 11.86 637,800 -0.43(-3.46%)
Feb 03, 2010 12.33 12.51 12.05 12.29 306,130 -0.13(-1.01%)
Feb 02, 2010 12.29 12.72 12.18 12.41 484,969 +0.10(+0.78%)
Feb 01, 2010 11.92 12.38 11.83 12.31 687,214 +0.45(+3.83%)
Jan 29, 2010 11.91 12.02 11.77 11.86 452,959 -0.02(-0.16%)
Jan 28, 2010 12.20 12.20 11.77 11.88 696,652 -0.28(-2.31%)
Jan 27, 2010 12.18 12.25 11.98 12.16 725,436 -0.04(-0.32%)
Jan 26, 2010 12.63 12.72 12.20 12.20 640,902 -0.50(-3.96%)
Jan 25, 2010 12.71 12.90 12.45 12.70 611,202 +0.13(+1.00%)
Jan 22, 2010 12.76 12.90 12.43 12.58 726,865 -0.23(-1.81%)
Jan 21, 2010 12.81 12.98 12.64 12.81 895,002 -0.03(-0.26%)
Jan 20, 2010 12.96 13.05 12.71 12.84 771,476 -0.36(-2.75%)
Jan 19, 2010 13.19 13.39 12.87 13.20 481,537 -0.04(-0.29%)
Jan 15, 2010 13.36 13.24 13.24 13.24 895,702 -0.09(-0.65%)
Jan 14, 2010 12.91 13.44 12.91 13.33 1,089,605 +0.34(+2.60%)
Jan 13, 2010 12.85 13.06 12.41 12.99 1,460,804 +0.24(+1.89%)
Jan 12, 2010 13.24 13.29 12.67 12.75 778,383 -0.66(-4.90%)
Jan 11, 2010 13.20 13.41 13.00 13.41 523,902 +0.40(+3.05%)
Jan 08, 2010 12.94 13.08 12.89 13.01 668,741 +0.02(+0.15%)
Jan 07, 2010 12.64 13.17 12.41 12.99 1,742,311 +0.36(+2.83%)
Jan 06, 2010 12.04 12.69 12.01 12.63 724,395 +0.57(+4.73%)
Jan 05, 2010 11.77 12.07 11.68 12.06 425,503 +0.31(+2.63%)
Jan 04, 2010 11.74 11.90 11.68 11.75 505,730 +0.10(+0.83%)
Dec 31, 2009 11.78 11.66 11.66 11.66 206,700 -0.10(-0.82%)
Dec 30, 2009 11.73 11.78 11.54 11.75 363,120 -0.01(-0.08%)
Dec 29, 2009 12.00 12.00 11.75 11.76 417,849 -0.17(-1.46%)
Dec 28, 2009 11.96 12.06 11.74 11.94 218,481 +0.05(+0.41%)
Dec 24, 2009 11.98 11.98 11.84 11.89 79,800 -0.02(-0.16%)
Dec 23, 2009 11.86 12.07 11.79 11.91 336,169 +0.05(+0.41%)
Dec 22, 2009 11.67 11.99 11.67 11.86 369,893 +0.20(+1.74%)
Dec 21, 2009 11.53 11.75 11.38 11.66 468,123 +0.21(+1.86%)
Dec 18, 2009 11.36 11.52 11.27 11.44 838,440 +0.15(+1.37%)
Dec 17, 2009 11.25 11.35 11.20 11.29 349,156 -0.01(-0.08%)
Dec 16, 2009 10.88 11.33 10.88 11.30 942,849 +0.47(+4.37%)
Dec 15, 2009 10.65 11.00 10.65 10.83 958,700 -0.04(-0.36%)
Dec 14, 2009 10.82 10.90 10.68 10.86 491,429 +0.07(+0.63%)
Dec 11, 2009 10.79 10.91 10.72 10.80 330,000 +0.04(+0.36%)
Dec 10, 2009 10.92 10.92 10.70 10.76 665,249 -0.14(-1.24%)
Dec 09, 2009 10.65 10.90 10.51 10.89 737,267 +0.23(+2.18%)
Dec 08, 2009 10.57 10.80 10.56 10.66 329,802 -0.01(-0.09%)
Dec 07, 2009 10.68 10.84 10.60 10.67 365,816 +0.00(+0.00%)
Dec 04, 2009 10.84 10.85 10.56 10.67 690,679 +0.06(+0.55%)
Dec 03, 2009 10.89 10.97 10.59 10.61 561,952 -0.20(-1.88%)
Dec 02, 2009 10.83 11.10 10.53 10.82 1,854,084 -0.04(-0.36%)
Dec 01, 2009 11.01 11.15 10.78 10.86 823,272 -0.10(-0.88%)
Nov 30, 2009 11.06 11.27 10.69 10.95 414,786 -0.10(-0.87%)
Nov 27, 2009 11.00 11.24 10.99 11.05 132,463 -0.37(-3.22%)
Nov 25, 2009 11.35 11.51 11.26 11.42 325,135 +0.09(+0.77%)
Nov 24, 2009 11.40 11.44 11.15 11.33 617,534 -0.03(-0.26%)
Nov 23, 2009 11.44 11.60 11.17 11.36 544,699 +0.19(+1.73%)
Nov 20, 2009 10.92 11.44 10.92 11.16 580,124 +0.13(+1.14%)
Nov 19, 2009 10.93 11.13 10.93 11.04 485,342 -0.02(-0.17%)
Nov 18, 2009 10.98 11.31 10.92 11.06 422,364 +0.05(+0.44%)
Nov 17, 2009 10.85 11.07 10.74 11.01 443,191 +0.08(+0.71%)
Nov 16, 2009 10.57 10.96 10.50 10.93 342,963 +0.49(+4.72%)
Nov 13, 2009 10.33 10.60 10.20 10.44 536,674 -0.11(-1.01%)
Nov 12, 2009 10.94 10.94 10.49 10.55 272,899 -0.35(-3.19%)
Nov 11, 2009 11.08 11.08 10.66 10.89 424,488 -0.05(-0.44%)
Nov 10, 2009 10.83 11.12 10.83 10.94 405,070 +0.02(+0.18%)
Nov 09, 2009 10.78 10.95 10.62 10.92 491,442 +0.26(+2.45%)
Nov 06, 2009 10.57 10.85 10.51 10.66 263,167 -0.07(-0.63%)
Nov 05, 2009 10.59 10.77 10.48 10.73 513,586 +0.27(+2.59%)
Nov 04, 2009 10.68 10.79 10.44 10.46 467,321 -0.19(-1.81%)
Nov 03, 2009 10.55 10.65 10.38 10.65 587,712 +0.06(+0.55%)
Nov 02, 2009 10.62 10.78 10.51 10.59 537,105 +0.12(+1.11%)
Oct 30, 2009 11.15 11.29 10.48 10.48 1,140,875 -0.70(-6.23%)
Oct 29, 2009 10.44 11.41 10.42 11.17 2,270,398 +1.46(+15.03%)
Oct 28, 2009 10.33 10.50 9.705 9.714 746,610 -0.67(-6.42%)
Oct 27, 2009 10.22 10.49 10.16 10.38 627,668 +0.16(+1.61%)
Oct 26, 2009 10.28 10.49 10.17 10.22 413,893 -0.09(-0.84%)
Oct 23, 2009 10.25 10.53 10.17 10.30 402,210 -0.22(-2.11%)
Oct 22, 2009 10.44 10.56 10.33 10.53 300,726 +0.10(+0.93%)
Oct 21, 2009 10.52 10.66 10.42 10.43 615,998 -0.16(-1.55%)
Oct 20, 2009 10.58 10.99 10.57 10.59 536,139 -0.43(-3.86%)
Oct 19, 2009 11.15 11.15 10.94 11.02 386,559 -0.07(-0.61%)
Oct 16, 2009 11.16 11.21 11.07 11.09 552,906 -0.13(-1.12%)
Oct 15, 2009 11.12 11.21 11.12 11.21 397,418 +0.02(+0.17%)
Oct 14, 2009 11.02 11.32 11.01 11.19 803,045 +0.42(+3.86%)
Oct 13, 2009 10.75 10.93 10.72 10.78 366,738 +0.11(+1.00%)
Oct 12, 2009 10.87 11.00 10.62 10.67 522,656 -0.01(-0.09%)
Oct 09, 2009 10.53 10.85 10.50 10.68 250,507 +0.14(+1.28%)
Oct 08, 2009 10.65 10.75 10.52 10.55 646,515 -0.06(-0.55%)
Oct 07, 2009 10.73 10.81 10.51 10.60 376,663 -0.17(-1.61%)
Oct 06, 2009 10.56 10.88 10.28 10.78 1,146,066 +0.34(+3.24%)
Oct 05, 2009 10.24 10.59 10.22 10.44 989,048 +0.31(+3.05%)
Oct 02, 2009 10.10 10.25 9.903 10.13 779,846 -0.12(-1.13%)
Oct 01, 2009 10.47 10.60 10.19 10.25 839,328 -0.07(-0.66%)
Sep 30, 2009 10.14 10.44 9.744 10.31 1,180,178 +0.17(+1.72%)
Sep 29, 2009 9.569 10.21 9.463 10.14 1,971,885 +0.61(+6.39%)
Sep 28, 2009 9.328 9.608 9.222 9.531 721,634 +0.25(+2.71%)
Sep 25, 2009 9.077 9.328 8.864 9.280 1,636,314 +0.20(+2.24%)
Sep 24, 2009 9.540 9.540 8.980 9.077 2,577,544 -0.39(-4.09%)
Sep 23, 2009 9.705 9.888 9.396 9.463 8,513,629 -0.27(-2.78%)
Sep 22, 2009 9.425 9.879 9.357 9.734 1,045,918 +0.24(+2.55%)
Sep 21, 2009 9.270 9.608 9.183 9.492 372,105 +0.18(+1.97%)
Sep 18, 2009 9.367 9.376 9.028 9.309 1,001,478 -0.38(-3.89%)
Sep 17, 2009 9.763 9.850 9.569 9.685 238,154 -0.08(-0.79%)
Sep 16, 2009 9.782 9.869 9.618 9.763 559,009 -0.02(-0.20%)
Sep 15, 2009 10.12 10.25 9.763 9.782 1,027,996 -0.44(-4.35%)
Sep 14, 2009 10.36 10.42 10.01 10.23 475,760 -0.22(-2.13%)
Sep 11, 2009 10.38 10.75 10.36 10.45 349,411 -0.01(-0.09%)
Sep 10, 2009 9.869 10.46 9.753 10.46 707,094 +0.55(+5.56%)
Sep 09, 2009 9.811 10.09 9.705 9.908 330,219 +0.06(+0.59%)
Sep 08, 2009 9.908 9.956 9.763 9.850 252,055 -0.09(-0.88%)
Sep 04, 2009 9.724 9.937 9.589 9.937 306,520 +0.22(+2.29%)
Sep 03, 2009 9.637 9.734 9.502 9.714 246,343 +0.10(+1.01%)
Sep 02, 2009 9.579 9.666 9.338 9.618 806,563 -0.05(-0.50%)
Sep 01, 2009 9.724 9.898 9.569 9.666 498,402 -0.14(-1.48%)
Aug 31, 2009 9.502 9.869 9.299 9.811 641,137 +0.25(+2.63%)
Aug 28, 2009 9.714 9.714 9.473 9.560 328,198 -0.14(-1.49%)
Aug 27, 2009 9.714 9.782 9.482 9.705 328,657 -0.02(-0.20%)
Aug 26, 2009 9.927 9.927 9.473 9.724 359,003 -0.20(-2.04%)
Aug 25, 2009 10.21 10.31 9.772 9.927 336,049 -0.04(-0.39%)
Aug 24, 2009 9.956 10.17 9.908 9.966 307,657 +0.08(+0.78%)
Aug 21, 2009 9.859 9.937 9.676 9.888 344,187 +0.14(+1.49%)
Aug 20, 2009 9.879 9.995 9.656 9.743 381,928 -0.11(-1.08%)
Aug 19, 2009 9.473 9.869 9.473 9.850 434,096 +0.29(+3.03%)
Aug 18, 2009 9.666 9.695 9.473 9.560 331,950 -0.08(-0.80%)
Aug 17, 2009 9.589 9.811 9.434 9.637 321,196 -0.31(-3.11%)
Aug 14, 2009 10.27 10.27 9.840 9.946 314,827 -0.30(-2.92%)
Aug 13, 2009 10.30 10.54 10.02 10.25 429,000 +0.03(+0.28%)
Aug 12, 2009 9.811 10.35 9.676 10.22 403,673 +0.39(+3.93%)
Aug 11, 2009 9.811 9.908 9.695 9.830 354,301 -0.03(-0.29%)
Aug 10, 2009 9.811 9.937 9.714 9.859 381,165 +0.02(+0.20%)
Aug 07, 2009 9.975 10.05 9.676 9.840 509,803 -0.03(-0.29%)
Aug 06, 2009 10.32 10.41 9.801 9.869 442,432 -0.38(-3.68%)
Aug 05, 2009 10.40 10.41 10.14 10.25 499,457 -0.16(-1.58%)
Aug 04, 2009 9.782 10.54 9.782 10.41 686,667 +0.66(+6.74%)
Aug 03, 2009 9.647 9.937 9.589 9.753 387,210 +0.03(+0.30%)
Jul 31, 2009 9.202 9.974 9.202 9.724 721,409 +0.43(+4.68%)
Jul 30, 2009 8.845 9.347 8.748 9.289 523,114 +0.58(+6.66%)
Jul 29, 2009 8.719 8.912 8.661 8.709 327,800 -0.11(-1.21%)
Jul 28, 2009 8.806 8.893 8.690 8.816 586,913 -0.03(-0.33%)
Jul 27, 2009 8.738 8.951 8.506 8.845 328,924 +0.20(+2.35%)
Jul 24, 2009 8.603 8.719 8.507 8.642 224,573 -0.01(-0.11%)
Jul 23, 2009 8.265 8.912 8.265 8.651 467,580 +0.39(+4.68%)
Jul 22, 2009 8.371 8.487 8.178 8.265 374,748 -0.15(-1.84%)
Jul 21, 2009 8.429 8.661 8.332 8.419 183,613 +0.06(+0.69%)
Jul 20, 2009 8.226 8.371 8.120 8.361 271,122 +0.23(+2.85%)
Jul 17, 2009 7.907 8.323 7.907 8.129 242,307 -0.14(-1.75%)
Jul 16, 2009 8.120 8.284 8.062 8.274 174,170 +0.14(+1.66%)
Jul 15, 2009 8.004 8.178 7.849 8.139 301,376 +0.25(+3.19%)
Jul 14, 2009 7.994 8.100 7.801 7.888 290,475 -0.09(-1.09%)
Jul 13, 2009 7.829 8.013 7.636 7.975 434,266 +0.15(+1.98%)
Jul 10, 2009 7.733 7.897 7.694 7.820 437,369 +0.08(+1.00%)
Jul 09, 2009 7.830 7.926 7.733 7.743 407,944 -0.06(-0.74%)
Jul 08, 2009 7.965 8.120 7.723 7.801 505,376 -0.21(-2.65%)
Jul 07, 2009 8.323 8.400 7.946 8.013 857,159 -0.28(-3.38%)
Jul 06, 2009 8.845 8.845 8.274 8.294 720,136 -0.60(-6.74%)
Jul 02, 2009 9.183 9.212 8.825 8.893 1,179,161 -0.42(-4.47%)
Jul 01, 2009 9.067 9.396 8.903 9.309 349,563 +0.36(+4.00%)
Jun 30, 2009 9.038 9.164 8.777 8.951 349,100 -0.04(-0.43%)
Jun 29, 2009 9.009 9.086 8.709 8.990 305,720 -0.01(-0.11%)
Jun 26, 2009 8.980 9.106 8.825 8.999 777,329 -0.06(-0.64%)
Jun 25, 2009 8.893 9.067 8.835 9.057 858,490 +0.01(+0.11%)
Jun 24, 2009 8.845 9.086 8.719 9.048 1,178,899 +0.30(+3.43%)
Jun 23, 2009 8.313 8.806 8.294 8.748 1,257,037 +0.45(+5.48%)
Jun 22, 2009 8.458 8.458 8.062 8.294 663,114 -0.26(-3.05%)
Jun 19, 2009 8.303 8.758 8.294 8.555 1,146,482 +0.41(+4.98%)
Jun 18, 2009 7.781 8.216 7.743 8.149 567,551 +0.37(+4.72%)
Jun 17, 2009 7.656 7.897 7.636 7.781 639,172 +0.11(+1.39%)
Jun 16, 2009 7.675 7.801 7.511 7.675 610,842 -0.45(-5.59%)
Jun 15, 2009 8.120 8.149 7.955 8.129 664,868 +0.05(+0.60%)
Jun 12, 2009 7.878 8.091 7.752 8.081 377,952 +0.20(+2.58%)
Jun 11, 2009 7.530 7.975 7.520 7.878 585,108 +0.28(+3.69%)
Jun 10, 2009 7.723 7.723 7.472 7.598 652,659 -0.13(-1.63%)
Jun 09, 2009 7.665 7.801 7.656 7.723 496,416 +0.03(+0.38%)
Jun 08, 2009 7.723 7.820 7.588 7.694 559,160 -0.05(-0.62%)
Jun 05, 2009 7.675 7.839 7.414 7.743 875,302 +0.17(+2.30%)
Jun 04, 2009 7.346 7.685 7.182 7.569 602,211 +0.22(+3.03%)
Jun 03, 2009 7.327 7.646 7.250 7.346 553,787 -0.03(-0.39%)
Jun 02, 2009 6.718 7.404 6.708 7.375 2,351,828 +0.62(+9.16%)
Jun 01, 2009 6.544 6.931 6.302 6.757 1,835,167 +0.44(+7.04%)
May 29, 2009 6.119 6.331 6.109 6.312 614,281 +0.19(+3.16%)
May 28, 2009 6.061 6.177 5.945 6.119 700,793 -0.03(-0.47%)
May 27, 2009 6.186 6.283 6.046 6.148 366,336 -0.14(-2.15%)
May 26, 2009 6.148 6.312 6.061 6.283 450,440 +0.10(+1.56%)
May 22, 2009 6.293 6.293 6.177 6.186 150,961 -0.09(-1.39%)
May 21, 2009 6.341 6.399 6.167 6.273 383,393 -0.21(-3.28%)
May 20, 2009 6.457 6.578 6.447 6.486 581,463 +0.01(+0.15%)
May 19, 2009 6.486 6.583 6.389 6.476 346,306 -0.09(-1.33%)
May 18, 2009 6.573 6.573 6.254 6.563 426,246 +0.04(+0.59%)
May 15, 2009 6.737 6.737 6.476 6.525 253,629 -0.02(-0.30%)
May 14, 2009 6.525 6.602 6.312 6.544 654,128 +0.00(+0.00%)
May 13, 2009 6.902 7.008 6.515 6.544 518,853 -0.48(-6.88%)
May 12, 2009 7.153 7.192 6.863 7.027 423,689 -0.13(-1.76%)
May 11, 2009 6.969 7.192 6.776 7.153 682,561 +0.11(+1.51%)
May 08, 2009 6.708 7.327 6.670 7.047 1,470,349 -0.28(-3.83%)
May 07, 2009 7.395 7.491 7.250 7.327 340,185 +0.03(+0.40%)
May 06, 2009 7.095 7.433 7.056 7.298 654,436 +0.23(+3.28%)
May 05, 2009 6.969 7.211 6.931 7.066 454,091 +0.07(+0.97%)
May 04, 2009 6.931 6.998 6.602 6.998 468,283 +0.38(+5.69%)
May 01, 2009 6.322 6.718 6.293 6.621 795,404 +0.26(+4.10%)
Apr 30, 2009 6.360 6.563 6.041 6.360 891,125 -0.02(-0.30%)
Apr 29, 2009 6.283 6.467 6.206 6.380 444,331 +0.14(+2.33%)
Apr 28, 2009 5.974 6.312 5.964 6.235 587,580 +0.20(+3.37%)
Apr 27, 2009 6.128 6.206 5.974 6.032 297,010 -0.22(-3.55%)
Apr 24, 2009 6.070 6.312 5.732 6.254 672,527 +0.20(+3.35%)
Apr 23, 2009 6.418 6.418 5.993 6.051 583,235 -0.38(-5.86%)
Apr 22, 2009 6.293 6.554 6.283 6.428 324,819 +0.06(+0.91%)
Apr 21, 2009 6.283 6.505 6.225 6.370 484,274 +0.04(+0.61%)
Apr 20, 2009 6.621 6.660 6.283 6.331 351,143 -0.42(-6.16%)
Apr 17, 2009 6.689 6.863 6.554 6.747 728,825 +0.10(+1.45%)
Apr 16, 2009 6.322 6.694 6.235 6.650 930,417 +0.38(+6.01%)
Apr 15, 2009 6.186 6.496 6.148 6.273 544,343 +0.02(+0.31%)
Apr 14, 2009 6.244 6.380 6.090 6.254 632,423 -0.17(-2.71%)
Apr 13, 2009 6.244 6.457 6.215 6.428 356,401 +0.08(+1.22%)
Apr 09, 2009 5.974 6.447 5.896 6.351 474,915 +0.46(+7.88%)
Apr 08, 2009 5.819 5.906 5.800 5.887 540,351 +0.10(+1.67%)
Apr 07, 2009 5.751 5.896 5.577 5.790 813,402 -0.08(-1.32%)
Apr 06, 2009 5.954 5.954 5.800 5.867 701,125 -0.20(-3.34%)
Apr 03, 2009 6.041 6.138 5.848 6.070 292,722 +0.03(+0.48%)
Apr 02, 2009 5.848 6.370 5.848 6.041 722,047 +0.37(+6.47%)
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.