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

Denison Mines Corp. (NY: DNN )

2.070 -0.070 (-3.27%)
Official Closing Price Updated: 8:00 PM EDT, May 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, 2011 2.390 2.440 2.320 2.380 3,346,362 -0.05(-2.06%)
Mar 30, 2011 2.430 2.430 2.430 2.430 4,814,531 -0.09(-3.57%)
Mar 29, 2011 2.530 2.590 2.480 2.520 2,745,214 -0.05(-1.95%)
Mar 28, 2011 2.660 2.670 2.480 2.570 5,886,656 -0.16(-5.86%)
Mar 25, 2011 2.680 2.740 2.630 2.730 3,620,005 +0.03(+1.11%)
Mar 24, 2011 2.800 2.800 2.670 2.700 3,074,142 -0.07(-2.53%)
Mar 23, 2011 2.810 2.820 2.700 2.770 3,238,340 -0.06(-2.12%)
Mar 22, 2011 2.920 2.960 2.790 2.830 5,506,762 -0.04(-1.39%)
Mar 21, 2011 2.890 2.900 2.800 2.870 9,613,965 +0.26(+9.96%)
Mar 18, 2011 2.540 2.690 2.500 2.610 11,061,040 +0.19(+7.85%)
Mar 17, 2011 2.350 2.460 2.320 2.420 6,353,327 +0.13(+5.68%)
Mar 16, 2011 2.440 2.540 2.200 2.290 11,531,603 -0.08(-3.38%)
Mar 15, 2011 2.265 2.450 2.256 2.370 15,958,642 -0.18(-7.06%)
Mar 14, 2011 2.330 2.630 2.260 2.550 21,097,064 -0.74(-22.49%)
Mar 11, 2011 3.100 3.300 2.970 3.290 3,967,088 +0.09(+2.81%)
Mar 10, 2011 3.300 3.310 3.100 3.200 4,572,062 -0.15(-4.48%)
Mar 09, 2011 3.430 3.490 3.350 3.350 3,171,968 -0.11(-3.18%)
Mar 08, 2011 3.650 3.650 3.400 3.460 4,727,133 -0.18(-4.95%)
Mar 07, 2011 3.860 3.890 3.590 3.640 3,454,651 -0.21(-5.45%)
Mar 04, 2011 3.880 4.000 3.820 3.850 2,381,286 -0.06(-1.53%)
Mar 03, 2011 3.780 3.920 3.700 3.910 2,572,625 +0.20(+5.39%)
Mar 02, 2011 3.680 3.789 3.650 3.710 2,054,644 -0.01(-0.27%)
Mar 01, 2011 3.810 3.860 3.680 3.720 1,636,574 -0.06(-1.59%)
Feb 28, 2011 3.960 3.960 3.720 3.780 2,820,947 -0.11(-2.83%)
Feb 25, 2011 3.710 3.910 3.680 3.890 3,502,631 +0.28(+7.76%)
Feb 24, 2011 3.660 3.720 3.580 3.610 3,112,093 -0.10(-2.70%)
Feb 23, 2011 3.650 3.720 3.590 3.710 4,498,097 -0.01(-0.27%)
Feb 22, 2011 4.100 4.110 3.600 3.720 7,532,166 -0.42(-10.14%)
Feb 18, 2011 4.140 4.250 4.080 4.140 1,869,902 -0.01(-0.24%)
Feb 17, 2011 4.200 4.250 4.060 4.150 2,550,331 -0.02(-0.48%)
Feb 16, 2011 4.290 4.350 4.160 4.170 2,370,592 -0.11(-2.57%)
Feb 15, 2011 4.520 4.520 4.250 4.280 4,029,379 -0.17(-3.82%)
Feb 14, 2011 4.220 4.480 4.200 4.450 4,089,536 +0.31(+7.49%)
Feb 11, 2011 4.020 4.240 4.020 4.140 3,126,660 +0.09(+2.22%)
Feb 10, 2011 4.090 4.090 3.930 4.050 2,128,185 -0.03(-0.74%)
Feb 09, 2011 4.090 4.280 4.020 4.080 3,579,611 -0.03(-0.73%)
Feb 08, 2011 4.230 4.230 4.020 4.110 3,542,708 -0.02(-0.48%)
Feb 07, 2011 3.980 4.260 3.950 4.130 5,712,853 +0.16(+4.03%)
Feb 04, 2011 3.990 3.990 3.870 3.970 2,686,926 +0.05(+1.28%)
Feb 03, 2011 3.950 3.980 3.800 3.920 2,902,368 -0.03(-0.76%)
Feb 02, 2011 4.000 4.060 3.920 3.950 4,131,047 -0.03(-0.75%)
Feb 01, 2011 3.850 4.060 3.830 3.980 8,050,646 +0.23(+6.13%)
Jan 31, 2011 3.400 3.760 3.400 3.750 6,303,690 +0.35(+10.29%)
Jan 28, 2011 3.480 3.490 3.380 3.400 1,611,904 -0.06(-1.73%)
Jan 27, 2011 3.510 3.620 3.390 3.460 3,257,997 -0.04(-1.14%)
Jan 26, 2011 3.370 3.510 3.350 3.500 2,490,493 +0.16(+4.79%)
Jan 25, 2011 3.340 3.380 3.280 3.340 1,985,628 -0.06(-1.76%)
Jan 24, 2011 3.400 3.460 3.330 3.400 1,905,017 -0.01(-0.29%)
Jan 21, 2011 3.380 3.480 3.350 3.410 2,335,176 +0.14(+4.28%)
Jan 20, 2011 3.330 3.380 3.190 3.270 3,044,560 -0.14(-4.11%)
Jan 19, 2011 3.600 3.710 3.340 3.410 6,360,032 -0.14(-3.88%)
Jan 18, 2011 3.360 3.550 3.330 3.547 4,668,488 +0.22(+6.53%)
Jan 14, 2011 3.250 3.340 3.230 3.330 1,201,605 +0.04(+1.22%)
Jan 13, 2011 3.340 3.450 3.240 3.290 2,484,024 -0.05(-1.50%)
Jan 12, 2011 3.390 3.400 3.300 3.340 2,893,793 +0.07(+2.14%)
Jan 11, 2011 3.140 3.290 3.090 3.270 2,695,696 +0.21(+6.86%)
Jan 10, 2011 2.910 3.080 2.830 3.060 2,233,192 +0.08(+2.68%)
Jan 07, 2011 3.050 3.050 2.830 2.980 4,188,905 -0.08(-2.61%)
Jan 06, 2011 3.160 3.180 3.040 3.060 1,874,402 -0.15(-4.67%)
Jan 05, 2011 3.140 3.220 3.080 3.210 1,708,210 -0.01(-0.31%)
Jan 04, 2011 3.480 3.480 3.020 3.220 4,214,336 -0.22(-6.53%)
Jan 03, 2011 3.460 3.540 3.400 3.445 2,193,572 +0.02(+0.73%)
Dec 31, 2010 3.450 3.460 3.380 3.420 1,298,727 -0.02(-0.58%)
Dec 30, 2010 3.470 3.470 3.330 3.440 3,579,225 +0.03(+0.88%)
Dec 29, 2010 3.300 3.440 3.270 3.410 3,325,153 +0.11(+3.33%)
Dec 28, 2010 3.190 3.330 3.160 3.300 1,411,418 +0.12(+3.77%)
Dec 27, 2010 3.200 3.200 3.150 3.180 783,091 -0.04(-1.24%)
Dec 23, 2010 3.320 3.320 3.190 3.220 1,298,904 -0.07(-2.13%)
Dec 22, 2010 3.330 3.350 3.250 3.290 1,332,366 -0.04(-1.20%)
Dec 21, 2010 3.320 3.360 3.280 3.330 1,405,844 +0.03(+0.91%)
Dec 20, 2010 3.260 3.320 3.180 3.300 1,517,854 +0.00(+0.00%)
Dec 17, 2010 3.220 3.350 3.170 3.300 2,536,344 +0.14(+4.43%)
Dec 16, 2010 3.260 3.260 3.110 3.160 1,968,038 -0.07(-2.17%)
Dec 15, 2010 3.390 3.390 3.190 3.230 2,916,314 -0.13(-3.87%)
Dec 14, 2010 3.550 3.560 3.350 3.360 2,492,333 -0.15(-4.27%)
Dec 13, 2010 3.380 3.580 3.380 3.510 4,107,542 +0.17(+5.09%)
Dec 10, 2010 3.350 3.360 3.250 3.340 1,992,861 -0.01(-0.30%)
Dec 09, 2010 3.400 3.440 3.310 3.350 2,157,388 +0.08(+2.45%)
Dec 08, 2010 3.500 3.510 3.220 3.270 4,827,862 -0.29(-8.15%)
Dec 07, 2010 3.530 3.640 3.470 3.560 4,706,137 +0.11(+3.19%)
Dec 06, 2010 3.270 3.450 3.270 3.450 3,309,803 +0.12(+3.60%)
Dec 03, 2010 3.340 3.365 3.250 3.330 2,669,987 -0.03(-0.89%)
Dec 02, 2010 3.420 3.450 3.320 3.360 3,816,154 -0.03(-0.88%)
Dec 01, 2010 3.150 3.430 3.150 3.390 7,806,479 +0.29(+9.35%)
Nov 30, 2010 3.190 3.210 3.060 3.100 3,988,320 -0.08(-2.52%)
Nov 29, 2010 3.280 3.290 3.020 3.180 5,939,119 +0.01(+0.32%)
Nov 26, 2010 3.000 3.310 2.950 3.170 6,460,496 +0.23(+7.82%)
Nov 24, 2010 2.570 2.940 2.940 2.940 6,933,624 +0.43(+17.13%)
Nov 23, 2010 2.500 2.530 2.440 2.510 2,122,718 -0.02(-0.79%)
Nov 22, 2010 2.540 2.580 2.500 2.530 1,084,814 -0.04(-1.56%)
Nov 19, 2010 2.540 2.590 2.480 2.570 1,635,658 +0.04(+1.58%)
Nov 18, 2010 2.560 2.610 2.510 2.530 1,826,900 +0.05(+2.02%)
Nov 17, 2010 2.370 2.500 2.330 2.480 1,828,973 +0.09(+3.77%)
Nov 16, 2010 2.500 2.530 2.320 2.390 3,201,898 -0.18(-7.00%)
Nov 15, 2010 2.720 2.720 2.560 2.570 1,565,395 -0.09(-3.38%)
Nov 12, 2010 2.650 2.690 2.540 2.660 2,518,052 -0.04(-1.48%)
Nov 11, 2010 2.720 2.760 2.650 2.700 2,263,924 -0.04(-1.46%)
Nov 10, 2010 2.720 2.890 2.500 2.740 5,030,918 +0.09(+3.40%)
Nov 09, 2010 2.910 3.090 2.650 2.650 7,529,290 -0.15(-5.36%)
Nov 08, 2010 2.580 2.840 2.570 2.800 5,802,463 +0.29(+11.55%)
Nov 05, 2010 2.610 2.610 2.390 2.510 3,438,259 -0.05(-1.95%)
Nov 04, 2010 2.830 2.830 2.550 2.560 3,977,456 -0.07(-2.66%)
Nov 03, 2010 2.330 2.650 2.330 2.630 6,469,236 +0.31(+13.36%)
Nov 02, 2010 2.220 2.330 2.200 2.320 3,242,994 +0.15(+6.91%)
Nov 01, 2010 2.110 2.180 2.110 2.170 1,060,600 +0.07(+3.33%)
Oct 29, 2010 2.070 2.110 2.060 2.100 752,832 +0.03(+1.45%)
Oct 28, 2010 2.110 2.140 2.040 2.070 841,468 -0.03(-1.43%)
Oct 27, 2010 2.150 2.150 2.000 2.100 1,413,374 -0.09(-4.11%)
Oct 25, 2010 2.220 2.230 2.130 2.190 2,053,139 +0.02(+0.92%)
Oct 22, 2010 2.070 2.180 2.070 2.170 1,110,492 +0.08(+3.83%)
Oct 21, 2010 2.210 2.240 2.000 2.090 3,110,026 -0.12(-5.43%)
Oct 20, 2010 2.160 2.240 2.130 2.210 2,329,201 +0.09(+4.25%)
Oct 19, 2010 2.100 2.200 2.030 2.120 3,470,483 -0.03(-1.40%)
Oct 18, 2010 2.000 2.160 1.950 2.150 2,427,423 +0.15(+7.50%)
Oct 15, 2010 2.000 2.040 1.970 2.000 1,680,365 -0.02(-0.99%)
Oct 14, 2010 1.920 2.050 1.890 2.020 3,020,911 +0.14(+7.45%)
Oct 13, 2010 1.890 1.890 1.820 1.880 1,922,489 +0.06(+3.30%)
Oct 12, 2010 1.830 1.850 1.760 1.820 989,332 -0.05(-2.67%)
Oct 11, 2010 1.830 1.870 1.830 1.870 696,605 +0.04(+2.19%)
Oct 08, 2010 1.830 1.870 1.780 1.830 982,255 -0.02(-1.08%)
Oct 07, 2010 1.790 1.850 1.720 1.850 500 +0.06(+3.35%)
Oct 06, 2010 1.760 1.790 1.730 1.790 1,500,508 +0.06(+3.47%)
Oct 05, 2010 1.700 1.766 1.660 1.730 1,210,881 +0.03(+1.76%)
Oct 04, 2010 1.760 1.800 1.660 1.700 1,146,151 -0.06(-3.41%)
Oct 01, 2010 1.760 1.760 1.630 1.760 1,364,081 +0.11(+6.67%)
Sep 30, 2010 1.730 1.760 1.630 1.650 1,399,826 -0.06(-3.51%)
Sep 29, 2010 1.800 1.800 1.680 1.710 1,097,750 -0.05(-2.84%)
Sep 28, 2010 1.740 1.770 1.700 1.760 1,339,355 +0.00(+0.00%)
Sep 27, 2010 1.670 1.760 1.650 1.760 2,776,333 +0.12(+7.32%)
Sep 24, 2010 1.560 1.640 1.560 1.640 1,223,338 +0.08(+5.13%)
Sep 23, 2010 1.620 1.620 1.520 1.560 308,920 -0.01(-0.64%)
Sep 22, 2010 1.560 1.610 1.550 1.570 553,781 +0.01(+0.64%)
Sep 21, 2010 1.550 1.600 1.510 1.560 978,863 +0.01(+0.65%)
Sep 20, 2010 1.550 1.600 1.520 1.550 930,373 +0.02(+1.31%)
Sep 17, 2010 1.530 1.640 1.530 1.530 350,746 -0.12(-7.27%)
Sep 15, 2010 1.560 1.660 1.560 1.650 928,591 +0.06(+3.77%)
Sep 14, 2010 1.550 1.590 1.533 1.590 500 +0.05(+3.25%)
Sep 13, 2010 1.630 1.630 1.513 1.540 794,457 +0.05(+3.36%)
Sep 10, 2010 1.500 1.510 1.450 1.490 575,485 +0.02(+1.36%)
Sep 09, 2010 1.550 1.550 1.470 1.470 409,124 -0.05(-3.29%)
Sep 08, 2010 1.500 1.560 1.500 1.520 850,344 +0.01(+0.66%)
Sep 07, 2010 1.400 1.520 1.400 1.510 1,000 +0.07(+4.86%)
Sep 03, 2010 1.460 1.460 1.410 1.440 456,691 +0.06(+4.35%)
Sep 02, 2010 1.450 1.450 1.380 1.380 359,949 -0.03(-2.13%)
Sep 01, 2010 1.360 1.430 1.360 1.410 538,204 +0.05(+3.68%)
Aug 31, 2010 1.400 1.400 1.350 1.360 376,830 -0.02(-1.45%)
Aug 30, 2010 1.370 1.400 1.360 1.380 554,795 +0.02(+1.47%)
Aug 27, 2010 1.360 1.400 1.350 1.360 387,699 -0.03(-2.16%)
Aug 26, 2010 1.400 1.420 1.380 1.390 272,116 +0.01(+0.72%)
Aug 25, 2010 1.330 1.400 1.320 1.380 422,507 +0.03(+2.22%)
Aug 24, 2010 1.340 1.360 1.320 1.350 353,321 -0.03(-2.17%)
Aug 23, 2010 1.430 1.440 1.380 1.380 319,511 -0.03(-2.13%)
Aug 20, 2010 1.410 1.430 1.380 1.410 515,710 -0.03(-2.08%)
Aug 19, 2010 1.470 1.500 1.440 1.440 404,175 -0.06(-4.00%)
Aug 18, 2010 1.450 1.510 1.440 1.500 547,886 +0.04(+2.74%)
Aug 17, 2010 1.450 1.470 1.410 1.460 414,416 +0.05(+3.55%)
Aug 16, 2010 1.390 1.430 1.360 1.410 261,330 +0.06(+4.44%)
Aug 13, 2010 1.350 1.420 1.340 1.350 357,746 -0.04(-2.88%)
Aug 12, 2010 1.380 1.430 1.380 1.390 267,766 -0.01(-0.71%)
Aug 11, 2010 1.470 1.490 1.400 1.400 831,324 -0.10(-6.67%)
Aug 10, 2010 1.470 1.510 1.470 1.500 375,104 -0.02(-1.32%)
Aug 09, 2010 1.590 1.590 1.500 1.520 512,268 +0.00(+0.00%)
Aug 06, 2010 1.520 1.560 1.480 1.520 405,112 +0.04(+2.70%)
Aug 05, 2010 1.490 1.520 1.470 1.480 343,345 -0.03(-1.99%)
Aug 04, 2010 1.570 1.570 1.500 1.510 430,469 -0.05(-3.21%)
Aug 03, 2010 1.510 1.570 1.510 1.560 500 +0.00(+0.00%)
Aug 02, 2010 1.560 1.580 1.530 1.560 402,018 +0.04(+2.63%)
Jul 30, 2010 1.520 1.530 1.460 1.520 338,881 +0.01(+0.66%)
Jul 29, 2010 1.550 1.550 1.460 1.510 651,498 -0.04(-2.58%)
Jul 28, 2010 1.550 1.620 1.500 1.550 1,524,996 +0.02(+1.31%)
Jul 27, 2010 1.320 1.530 1.320 1.530 500 +0.19(+14.18%)
Jul 26, 2010 1.250 1.370 1.250 1.340 824,583 +0.11(+8.94%)
Jul 23, 2010 1.220 1.240 1.200 1.230 723,426 +0.04(+3.36%)
Jul 22, 2010 1.150 1.200 1.150 1.190 506,436 +0.03(+2.59%)
Jul 21, 2010 1.180 1.180 1.140 1.160 253,410 -0.01(-0.85%)
Jul 20, 2010 1.150 1.180 1.100 1.170 624,262 +0.05(+4.46%)
Jul 19, 2010 1.170 1.170 1.120 1.120 497,848 -0.01(-0.88%)
Jul 16, 2010 1.130 1.200 1.130 1.130 345,398 -0.08(-6.61%)
Jul 15, 2010 1.210 1.230 1.190 1.210 510,600 +0.02(+1.68%)
Jul 14, 2010 1.170 1.190 1.170 1.190 185,453 +0.02(+1.71%)
Jul 13, 2010 1.150 1.180 1.150 1.170 489,867 +0.02(+1.74%)
Jul 12, 2010 1.150 1.180 1.130 1.150 278,261 -0.01(-0.86%)
Jul 09, 2010 1.160 1.210 1.150 1.160 237,039 -0.01(-0.85%)
Jul 08, 2010 1.150 1.190 1.130 1.170 295,411 +0.02(+1.74%)
Jul 07, 2010 1.130 1.150 1.080 1.150 415,801 +0.06(+5.50%)
Jul 06, 2010 1.120 1.140 1.090 1.090 360,835 -0.04(-3.54%)
Jul 02, 2010 1.130 1.190 1.120 1.130 257,059 +0.00(+0.00%)
Jul 01, 2010 1.180 1.200 1.130 1.130 384,688 -0.07(-5.83%)
Jun 30, 2010 1.210 1.230 1.180 1.200 265,551 -0.04(-3.23%)
Jun 29, 2010 1.250 1.260 1.190 1.240 443,460 -0.01(-0.80%)
Jun 25, 2010 1.250 1.270 1.230 1.250 165,565 +0.01(+0.81%)
Jun 24, 2010 1.270 1.270 1.240 1.240 197,484 -0.04(-3.13%)
Jun 23, 2010 1.290 1.290 1.230 1.280 354,500 +0.00(+0.00%)
Jun 22, 2010 1.310 1.340 1.260 1.280 314,869 -0.03(-2.29%)
Jun 21, 2010 1.380 1.380 1.310 1.310 133,902 -0.01(-0.76%)
Jun 18, 2010 1.320 1.380 1.320 1.320 198,248 -0.05(-3.65%)
Jun 17, 2010 1.300 1.370 1.300 1.370 278,856 +0.07(+5.38%)
Jun 16, 2010 1.300 1.330 1.300 1.300 1,874 -0.03(-2.26%)
Jun 15, 2010 1.290 1.330 1.290 1.330 176,897 +0.05(+3.91%)
Jun 14, 2010 1.300 1.330 1.280 1.280 346,663 -0.01(-0.78%)
Jun 11, 2010 1.300 1.320 1.280 1.290 174,744 -0.02(-1.53%)
Jun 10, 2010 1.330 1.340 1.300 1.310 300 -0.02(-1.50%)
Jun 09, 2010 1.300 1.330 1.290 1.330 342,644 +0.03(+2.31%)
Jun 08, 2010 1.320 1.340 1.300 1.300 1,500 -0.01(-0.76%)
Jun 07, 2010 1.330 1.331 1.270 1.310 354,449 -0.02(-1.50%)
Jun 04, 2010 1.330 1.360 1.310 1.330 250,913 -0.05(-3.62%)
Jun 03, 2010 1.350 1.390 1.330 1.380 419,277 +0.04(+2.99%)
Jun 02, 2010 1.290 1.350 1.290 1.340 238,153 +0.05(+3.88%)
Jun 01, 2010 1.330 1.380 1.290 1.290 237,883 -0.06(-4.44%)
May 28, 2010 1.350 1.380 1.330 1.350 217,342 +0.00(+0.00%)
May 27, 2010 1.310 1.370 1.300 1.350 375,332 +0.08(+6.30%)
May 26, 2010 1.290 1.330 1.270 1.270 389 +0.01(+0.79%)
May 25, 2010 1.220 1.270 1.190 1.260 682,870 +0.01(+0.80%)
May 24, 2010 1.300 1.300 1.250 1.250 205,403 -0.01(-0.79%)
May 21, 2010 1.200 1.290 1.200 1.260 873,301 +0.04(+3.28%)
May 20, 2010 1.240 1.250 1.220 1.220 822,297 -0.04(-3.17%)
May 19, 2010 1.300 1.300 1.240 1.260 1,060,242 -0.06(-4.55%)
May 18, 2010 1.390 1.400 1.300 1.320 727,668 -0.05(-3.65%)
May 17, 2010 1.370 1.410 1.350 1.370 531,165 -0.02(-1.44%)
May 14, 2010 1.390 1.470 1.380 1.390 436,574 -0.06(-4.14%)
May 13, 2010 1.480 1.480 1.420 1.450 278,932 +0.01(+0.69%)
May 12, 2010 1.450 1.470 1.430 1.440 345,158 -0.01(-0.69%)
May 11, 2010 1.430 1.450 1.430 1.450 383,277 +0.01(+0.69%)
May 10, 2010 1.460 1.470 1.440 1.440 441,327 +0.05(+3.60%)
May 07, 2010 1.420 1.470 1.380 1.390 785,749 -0.04(-2.80%)
May 06, 2010 1.430 1.480 1.380 1.430 1,754 -0.02(-1.38%)
May 05, 2010 1.430 1.450 1.420 1.450 669,961 -0.02(-1.36%)
May 04, 2010 1.560 1.570 1.460 1.470 100 -0.12(-7.55%)
May 03, 2010 1.610 1.640 1.580 1.590 374,942 -0.01(-0.63%)
Apr 30, 2010 1.640 1.640 1.580 1.600 453,609 -0.04(-2.44%)
Apr 29, 2010 1.680 1.700 1.620 1.640 368,709 -0.04(-2.38%)
Apr 28, 2010 1.680 1.710 1.660 1.680 376,934 -0.01(-0.59%)
Apr 27, 2010 1.670 1.722 1.640 1.690 987,502 +0.05(+3.05%)
Apr 26, 2010 1.770 1.790 1.630 1.640 1,033,834 -0.11(-6.29%)
Apr 23, 2010 1.650 1.750 1.650 1.750 1,054,471 +0.07(+4.17%)
Apr 22, 2010 1.550 1.680 1.550 1.680 1,445,606 +0.09(+5.66%)
Apr 21, 2010 1.580 1.600 1.550 1.590 410,043 +0.01(+0.63%)
Apr 20, 2010 1.530 1.600 1.530 1.580 1,019,591 +0.08(+5.33%)
Apr 19, 2010 1.410 1.511 1.410 1.500 1,655,398 +0.01(+0.67%)
Apr 16, 2010 1.470 1.510 1.470 1.490 420,244 +0.01(+0.68%)
Apr 15, 2010 1.550 1.550 1.480 1.480 480,550 -0.07(-4.52%)
Apr 14, 2010 1.480 1.550 1.480 1.550 1,012,317 +0.07(+4.73%)
Apr 13, 2010 1.510 1.510 1.450 1.480 437,323 +0.00(+0.00%)
Apr 12, 2010 1.590 1.590 1.460 1.480 808,809 -0.08(-5.13%)
Apr 09, 2010 1.560 1.560 1.520 1.560 439,274 +0.01(+0.65%)
Apr 08, 2010 1.550 1.560 1.500 1.550 472,674 +0.01(+0.65%)
Apr 07, 2010 1.610 1.670 1.530 1.540 966,447 -0.07(-4.35%)
Apr 06, 2010 1.620 1.620 1.580 1.610 719,684 +0.03(+1.90%)
Apr 05, 2010 1.540 1.620 1.530 1.580 856,955 +0.05(+3.27%)
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.