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

Whitestone REIT (NY: WSR )

12.75 +0.15 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 29, 2016 7.787 7.839 7.723 7.828 358,127 +0.04(+0.52%)
Apr 28, 2016 7.577 7.932 7.571 7.787 427,402 +0.18(+2.34%)
Apr 27, 2016 7.626 7.667 7.517 7.609 208,673 -0.05(-0.60%)
Apr 26, 2016 7.522 7.679 7.522 7.655 354,994 +0.16(+2.16%)
Apr 25, 2016 7.424 7.499 7.407 7.493 266,269 +0.02(+0.23%)
Apr 22, 2016 7.453 7.517 7.412 7.476 144,843 +0.06(+0.78%)
Apr 21, 2016 7.488 7.638 7.407 7.418 281,530 -0.05(-0.62%)
Apr 20, 2016 7.569 7.578 7.453 7.464 163,678 -0.11(-1.45%)
Apr 19, 2016 7.569 7.609 7.523 7.574 214,089 +0.00(+0.00%)
Apr 18, 2016 7.563 7.603 7.540 7.574 85,065 -0.02(-0.23%)
Apr 15, 2016 7.482 7.655 7.472 7.592 339,627 +0.08(+1.00%)
Apr 14, 2016 7.482 7.522 7.423 7.517 282,695 +0.01(+0.08%)
Apr 13, 2016 7.470 7.511 7.378 7.511 165,280 +0.09(+1.25%)
Apr 12, 2016 7.401 7.476 7.378 7.418 136,057 +0.04(+0.55%)
Apr 11, 2016 7.291 7.464 7.279 7.378 181,015 +0.10(+1.35%)
Apr 08, 2016 7.326 7.395 7.250 7.279 171,469 +0.01(+0.16%)
Apr 07, 2016 7.221 7.280 7.146 7.268 171,913 +0.03(+0.40%)
Apr 06, 2016 7.227 7.297 7.210 7.239 240,902 -0.01(-0.08%)
Apr 05, 2016 7.245 7.319 7.227 7.245 120,238 -0.04(-0.56%)
Apr 04, 2016 7.314 7.395 7.239 7.285 265,778 +0.03(+0.40%)
Apr 01, 2016 7.245 7.291 7.233 7.256 135,659 -0.02(-0.24%)
Mar 31, 2016 7.221 7.326 7.192 7.274 154,930 +0.02(+0.24%)
Mar 30, 2016 7.314 7.349 7.245 7.256 162,377 -0.05(-0.75%)
Mar 29, 2016 7.064 7.317 7.035 7.311 259,272 +0.25(+3.50%)
Mar 28, 2016 7.104 7.129 6.949 7.064 260,808 +0.00(+0.00%)
Mar 24, 2016 6.886 7.064 7.064 7.064 303,662 +0.17(+2.50%)
Mar 23, 2016 6.989 7.007 6.892 6.892 201,016 -0.11(-1.64%)
Mar 22, 2016 7.024 7.058 6.961 7.007 150,194 -0.06(-0.89%)
Mar 21, 2016 7.168 7.182 7.064 7.070 176,768 -0.07(-0.97%)
Mar 18, 2016 7.202 7.225 7.104 7.139 299,628 -0.03(-0.48%)
Mar 17, 2016 7.047 7.208 7.035 7.173 197,009 +0.14(+2.04%)
Mar 16, 2016 6.869 7.053 6.857 7.030 164,207 +0.14(+2.00%)
Mar 15, 2016 6.921 6.944 6.849 6.892 110,438 -0.03(-0.50%)
Mar 14, 2016 6.898 7.012 6.898 6.926 163,568 -0.06(-0.90%)
Mar 11, 2016 6.921 7.001 6.880 6.989 361,034 +0.13(+1.84%)
Mar 10, 2016 6.921 6.921 6.760 6.863 217,933 +0.01(+0.17%)
Mar 09, 2016 6.898 6.944 6.806 6.852 165,067 -0.03(-0.50%)
Mar 08, 2016 7.001 7.001 6.806 6.886 334,721 -0.14(-1.96%)
Mar 07, 2016 6.766 7.064 6.766 7.024 351,224 +0.25(+3.64%)
Mar 04, 2016 6.892 6.909 6.737 6.777 294,542 -0.13(-1.83%)
Mar 03, 2016 6.616 6.909 6.599 6.903 617,089 +0.28(+4.25%)
Mar 02, 2016 6.467 6.633 6.467 6.622 338,479 +0.16(+2.49%)
Mar 01, 2016 6.421 6.490 6.404 6.461 281,598 +0.07(+1.12%)
Feb 29, 2016 6.293 6.469 6.264 6.389 243,880 +0.10(+1.54%)
Feb 26, 2016 6.270 6.458 6.270 6.293 402,483 +0.02(+0.36%)
Feb 25, 2016 6.070 6.281 5.985 6.270 477,881 +0.34(+5.76%)
Feb 24, 2016 5.888 5.951 5.769 5.928 164,552 -0.01(-0.10%)
Feb 23, 2016 5.974 6.031 5.894 5.934 136,454 -0.04(-0.67%)
Feb 22, 2016 6.002 6.053 5.957 5.974 218,531 +0.01(+0.19%)
Feb 19, 2016 5.900 6.093 5.900 5.962 201,984 +0.03(+0.58%)
Feb 18, 2016 5.911 5.985 5.837 5.928 201,405 +0.06(+0.97%)
Feb 17, 2016 5.757 5.957 5.757 5.871 225,972 +0.12(+2.08%)
Feb 16, 2016 5.672 5.803 5.660 5.752 230,757 +0.11(+1.92%)
Feb 12, 2016 5.678 5.643 5.643 5.643 192,990 +0.02(+0.41%)
Feb 11, 2016 5.586 5.683 5.564 5.621 224,729 -0.04(-0.70%)
Feb 10, 2016 5.695 5.791 5.643 5.660 208,394 +0.02(+0.40%)
Feb 09, 2016 5.695 5.808 5.603 5.638 326,927 -0.13(-2.27%)
Feb 08, 2016 5.951 6.008 5.672 5.769 410,630 -0.22(-3.62%)
Feb 05, 2016 6.031 6.070 5.979 5.985 221,533 -0.05(-0.85%)
Feb 04, 2016 6.065 6.099 6.008 6.036 233,837 -0.03(-0.47%)
Feb 03, 2016 6.201 6.218 6.042 6.065 363,395 -0.10(-1.66%)
Feb 02, 2016 6.184 6.230 6.093 6.167 188,545 -0.05(-0.82%)
Feb 01, 2016 6.213 6.332 6.196 6.218 309,927 -0.00(-0.05%)
Jan 29, 2016 6.176 6.272 6.142 6.221 463,842 +0.10(+1.57%)
Jan 28, 2016 6.080 6.283 6.018 6.125 402,203 +0.09(+1.50%)
Jan 27, 2016 6.091 6.116 5.984 6.035 314,181 -0.10(-1.57%)
Jan 26, 2016 5.973 6.176 5.973 6.131 497,304 +0.19(+3.13%)
Jan 25, 2016 5.894 6.012 5.826 5.945 220,690 +0.03(+0.57%)
Jan 22, 2016 5.775 5.956 5.708 5.911 463,348 +0.21(+3.66%)
Jan 21, 2016 5.595 5.837 5.533 5.702 504,359 +0.11(+2.02%)
Jan 20, 2016 5.809 5.837 5.329 5.589 1,370,159 -0.30(-5.08%)
Jan 19, 2016 6.120 6.129 5.877 5.888 387,462 -0.15(-2.52%)
Jan 15, 2016 6.001 6.041 6.041 6.041 572,668 -0.08(-1.38%)
Jan 14, 2016 6.018 6.221 5.939 6.125 455,228 +0.08(+1.31%)
Jan 13, 2016 6.199 6.278 5.984 6.046 549,955 -0.15(-2.46%)
Jan 12, 2016 6.521 6.526 6.171 6.199 481,222 -0.28(-4.36%)
Jan 11, 2016 6.458 6.515 6.419 6.481 178,930 +0.05(+0.70%)
Jan 08, 2016 6.583 6.600 6.413 6.436 315,761 -0.10(-1.55%)
Jan 07, 2016 6.729 6.741 6.509 6.537 340,836 -0.28(-4.14%)
Jan 06, 2016 6.724 6.888 6.713 6.820 192,874 +0.05(+0.67%)
Jan 05, 2016 6.600 6.825 6.594 6.775 166,208 +0.15(+2.21%)
Jan 04, 2016 6.707 6.707 6.526 6.628 228,899 -0.10(-1.47%)
Dec 31, 2015 6.794 6.727 6.727 6.727 175,152 -0.08(-1.23%)
Dec 30, 2015 6.861 6.900 6.794 6.811 129,178 -0.07(-1.06%)
Dec 29, 2015 6.822 6.941 6.822 6.883 177,321 +0.10(+1.40%)
Dec 28, 2015 6.721 6.816 6.687 6.788 206,038 +0.06(+0.83%)
Dec 24, 2015 6.721 6.732 6.732 6.732 65,882 -0.01(-0.08%)
Dec 23, 2015 6.643 6.738 6.643 6.738 154,748 +0.10(+1.43%)
Dec 22, 2015 6.626 6.693 6.564 6.643 231,086 +0.05(+0.76%)
Dec 21, 2015 6.777 6.799 6.525 6.592 314,777 -0.18(-2.73%)
Dec 18, 2015 6.710 6.839 6.609 6.777 1,467,566 +0.04(+0.67%)
Dec 17, 2015 6.749 6.788 6.715 6.732 199,693 -0.01(-0.17%)
Dec 16, 2015 6.531 6.788 6.491 6.743 367,667 +0.27(+4.15%)
Dec 15, 2015 6.267 6.491 6.267 6.475 370,812 +0.21(+3.40%)
Dec 14, 2015 6.284 6.349 6.127 6.262 409,958 -0.07(-1.06%)
Dec 11, 2015 6.335 6.413 6.290 6.329 392,451 -0.01(-0.09%)
Dec 10, 2015 6.413 6.458 6.318 6.335 138,143 -0.08(-1.22%)
Dec 09, 2015 6.335 6.458 6.298 6.413 199,200 +0.08(+1.33%)
Dec 08, 2015 6.284 6.357 6.262 6.329 162,418 -0.02(-0.26%)
Dec 07, 2015 6.329 6.385 6.307 6.346 288,897 -0.01(-0.18%)
Dec 04, 2015 6.391 6.469 6.239 6.357 732,939 -0.04(-0.61%)
Dec 03, 2015 6.620 6.673 6.374 6.396 324,335 -0.22(-3.38%)
Dec 02, 2015 6.755 6.794 6.615 6.620 264,647 -0.19(-2.80%)
Dec 01, 2015 6.788 6.872 6.760 6.811 121,335 +0.01(+0.16%)
Nov 30, 2015 6.861 6.911 6.721 6.799 445,440 -0.05(-0.78%)
Nov 27, 2015 6.780 6.858 6.775 6.853 89,155 +0.08(+1.15%)
Nov 25, 2015 6.708 6.775 6.775 6.775 159,238 +0.07(+1.08%)
Nov 24, 2015 6.647 6.705 6.580 6.703 263,451 +0.02(+0.33%)
Nov 23, 2015 6.714 6.747 6.664 6.680 201,571 -0.05(-0.74%)
Nov 20, 2015 6.686 6.769 6.669 6.730 180,082 +0.08(+1.25%)
Nov 19, 2015 6.619 6.680 6.564 6.647 149,992 +0.01(+0.17%)
Nov 18, 2015 6.586 6.641 6.541 6.636 176,949 +0.04(+0.67%)
Nov 17, 2015 6.630 6.697 6.575 6.591 171,335 -0.02(-0.34%)
Nov 16, 2015 6.525 6.636 6.486 6.614 213,345 +0.14(+2.15%)
Nov 13, 2015 6.514 6.636 6.458 6.475 288,663 -0.07(-1.02%)
Nov 12, 2015 6.664 6.675 6.525 6.541 265,473 -0.13(-2.00%)
Nov 11, 2015 6.714 6.741 6.619 6.675 163,265 -0.04(-0.66%)
Nov 10, 2015 6.630 6.758 6.558 6.719 263,481 +0.08(+1.26%)
Nov 09, 2015 6.808 6.853 6.591 6.636 462,823 -0.22(-3.16%)
Nov 06, 2015 7.047 7.047 6.791 6.853 227,175 -0.16(-2.22%)
Nov 05, 2015 7.003 7.114 6.897 7.008 264,147 +0.03(+0.40%)
Nov 04, 2015 6.992 6.997 6.888 6.980 338,626 +0.01(+0.08%)
Nov 03, 2015 6.942 6.997 6.869 6.975 151,820 +0.01(+0.08%)
Nov 02, 2015 6.869 6.980 6.814 6.969 188,443 +0.10(+1.46%)
Oct 30, 2015 6.958 6.958 6.847 6.869 131,158 -0.07(-0.96%)
Oct 29, 2015 7.025 7.053 6.908 6.936 99,786 -0.08(-1.15%)
Oct 28, 2015 6.884 7.050 6.812 7.017 230,262 +0.13(+1.84%)
Oct 27, 2015 6.972 7.003 6.840 6.890 227,427 -0.08(-1.19%)
Oct 26, 2015 7.017 7.039 6.928 6.972 121,020 -0.03(-0.47%)
Oct 23, 2015 7.094 7.132 6.950 7.006 212,328 -0.08(-1.09%)
Oct 22, 2015 6.978 7.138 6.956 7.083 291,754 +0.14(+1.99%)
Oct 21, 2015 6.945 7.022 6.934 6.945 168,359 -0.02(-0.24%)
Oct 20, 2015 6.906 6.989 6.906 6.961 195,521 +0.01(+0.08%)
Oct 19, 2015 6.961 7.017 6.879 6.956 230,494 +0.02(+0.32%)
Oct 16, 2015 6.812 6.995 6.779 6.934 315,394 +0.14(+2.03%)
Oct 15, 2015 6.636 6.796 6.597 6.796 282,496 +0.19(+2.84%)
Oct 14, 2015 6.664 6.746 6.608 6.608 168,663 -0.07(-1.07%)
Oct 13, 2015 6.658 6.746 6.630 6.680 239,225 +0.00(+0.00%)
Oct 12, 2015 6.586 6.691 6.570 6.680 261,338 +0.11(+1.68%)
Oct 09, 2015 6.608 6.609 6.559 6.570 121,618 -0.03(-0.50%)
Oct 08, 2015 6.570 6.608 6.526 6.603 182,091 +0.04(+0.59%)
Oct 07, 2015 6.432 6.575 6.421 6.564 316,965 +0.14(+2.23%)
Oct 06, 2015 6.432 6.473 6.385 6.421 183,483 -0.04(-0.68%)
Oct 05, 2015 6.399 6.476 6.349 6.465 213,557 +0.10(+1.56%)
Oct 02, 2015 6.322 6.377 6.256 6.366 158,646 +0.01(+0.09%)
Oct 01, 2015 6.327 6.360 6.195 6.360 208,283 +0.05(+0.83%)
Sep 30, 2015 6.253 6.319 6.198 6.308 341,861 +0.09(+1.41%)
Sep 29, 2015 6.226 6.291 6.182 6.220 225,388 -0.01(-0.09%)
Sep 28, 2015 6.395 6.395 6.144 6.226 472,112 -0.18(-2.82%)
Sep 25, 2015 6.554 6.575 6.401 6.406 418,066 -0.10(-1.51%)
Sep 24, 2015 6.516 6.559 6.461 6.505 229,192 -0.04(-0.59%)
Sep 23, 2015 6.538 6.587 6.485 6.543 222,516 +0.04(+0.67%)
Sep 22, 2015 6.494 6.603 6.488 6.499 300,930 -0.04(-0.67%)
Sep 21, 2015 6.570 6.598 6.510 6.543 316,124 +0.01(+0.08%)
Sep 18, 2015 6.384 6.548 6.346 6.538 624,338 +0.07(+1.10%)
Sep 17, 2015 6.226 6.647 6.220 6.466 762,850 +0.23(+3.68%)
Sep 16, 2015 6.094 6.264 6.094 6.237 409,146 +0.14(+2.33%)
Sep 15, 2015 6.111 6.121 6.067 6.094 333,922 -0.01(-0.09%)
Sep 14, 2015 6.067 6.111 6.012 6.100 272,656 +0.09(+1.46%)
Sep 11, 2015 5.947 6.062 5.930 6.012 266,390 +0.05(+0.92%)
Sep 10, 2015 5.980 6.034 5.936 5.958 328,367 -0.02(-0.27%)
Sep 09, 2015 6.166 6.166 5.963 5.974 370,555 -0.11(-1.89%)
Sep 08, 2015 6.073 6.160 6.018 6.089 403,143 +0.13(+2.20%)
Sep 04, 2015 6.067 5.958 5.958 5.958 409,086 -0.17(-2.77%)
Sep 03, 2015 6.160 6.259 6.116 6.127 389,324 +0.02(+0.27%)
Sep 02, 2015 6.127 6.275 6.083 6.111 229,238 +0.02(+0.36%)
Sep 01, 2015 6.187 6.209 6.060 6.089 389,699 -0.16(-2.54%)
Aug 31, 2015 6.237 6.297 6.166 6.248 432,647 -0.06(-1.00%)
Aug 28, 2015 6.289 6.370 6.245 6.310 364,645 -0.01(-0.09%)
Aug 27, 2015 6.289 6.392 6.191 6.316 444,366 +0.11(+1.75%)
Aug 26, 2015 6.153 6.240 5.996 6.207 696,094 +0.18(+2.97%)
Aug 25, 2015 6.652 6.913 6.023 6.028 861,629 -0.05(-0.80%)
Aug 24, 2015 6.462 6.479 5.372 6.077 1,618,444 -0.59(-8.87%)
Aug 21, 2015 6.717 6.815 6.587 6.669 520,023 -0.13(-1.92%)
Aug 20, 2015 6.831 6.875 6.777 6.799 296,858 -0.07(-1.03%)
Aug 19, 2015 6.929 6.929 6.788 6.869 253,882 -0.06(-0.86%)
Aug 18, 2015 6.896 6.951 6.869 6.929 282,658 +0.01(+0.08%)
Aug 17, 2015 6.875 6.962 6.831 6.924 171,836 +0.03(+0.39%)
Aug 14, 2015 6.842 6.902 6.783 6.896 126,653 +0.03(+0.47%)
Aug 13, 2015 6.831 6.929 6.783 6.864 202,167 +0.00(+0.00%)
Aug 12, 2015 6.837 6.886 6.511 6.864 493,250 -0.02(-0.32%)
Aug 11, 2015 6.658 6.896 6.625 6.886 530,581 +0.23(+3.51%)
Aug 10, 2015 6.896 7.097 6.625 6.652 792,216 -0.19(-2.78%)
Aug 07, 2015 7.032 7.109 6.652 6.842 875,459 -0.24(-3.37%)
Aug 06, 2015 7.260 7.260 6.783 7.081 565,426 +0.03(+0.46%)
Aug 05, 2015 7.162 7.162 6.924 7.048 521,965 -0.07(-0.92%)
Aug 04, 2015 7.114 7.184 7.092 7.114 388,410 -0.02(-0.30%)
Aug 03, 2015 7.048 7.141 7.021 7.135 471,700 +0.12(+1.70%)
Jul 31, 2015 7.027 7.135 6.989 7.016 1,097,595 +0.03(+0.39%)
Jul 30, 2015 6.934 7.010 6.934 6.989 577,803 +0.03(+0.43%)
Jul 29, 2015 6.862 7.002 6.787 6.959 624,834 +0.09(+1.33%)
Jul 28, 2015 7.050 7.083 6.846 6.867 794,542 -0.16(-2.22%)
Jul 27, 2015 7.002 7.083 6.975 7.024 257,510 +0.03(+0.39%)
Jul 24, 2015 7.045 7.104 6.980 6.997 343,997 -0.05(-0.76%)
Jul 23, 2015 7.158 7.212 7.045 7.050 306,449 -0.06(-0.83%)
Jul 22, 2015 7.094 7.147 7.090 7.110 128,371 +0.02(+0.23%)
Jul 21, 2015 7.147 7.217 7.088 7.094 178,326 -0.05(-0.75%)
Jul 20, 2015 7.180 7.196 7.131 7.147 171,157 -0.04(-0.52%)
Jul 17, 2015 7.174 7.217 7.153 7.185 174,997 +0.03(+0.45%)
Jul 16, 2015 7.201 7.228 7.129 7.153 204,381 +0.01(+0.08%)
Jul 15, 2015 7.191 7.207 7.131 7.147 229,769 -0.06(-0.90%)
Jul 14, 2015 7.174 7.239 7.126 7.212 223,792 +0.06(+0.83%)
Jul 13, 2015 7.217 7.287 7.153 7.153 313,478 -0.08(-1.04%)
Jul 10, 2015 7.212 7.282 7.127 7.228 432,518 +0.07(+0.98%)
Jul 09, 2015 7.271 7.271 7.158 7.158 420,051 -0.02(-0.30%)
Jul 08, 2015 7.110 7.201 7.088 7.180 431,616 +0.05(+0.68%)
Jul 07, 2015 7.110 7.174 7.099 7.131 413,111 +0.03(+0.46%)
Jul 06, 2015 6.997 7.110 6.975 7.099 369,256 +0.06(+0.92%)
Jul 02, 2015 7.099 7.034 7.034 7.034 318,409 -0.04(-0.61%)
Jul 01, 2015 7.029 7.128 7.029 7.077 397,816 +0.06(+0.92%)
Jun 30, 2015 7.067 7.158 6.986 7.013 416,605 -0.06(-0.80%)
Jun 29, 2015 7.139 7.214 7.005 7.069 608,474 -0.06(-0.90%)
Jun 26, 2015 7.005 7.155 7.000 7.133 611,617 +0.15(+2.14%)
Jun 25, 2015 7.267 7.267 6.893 6.984 1,071,221 -0.28(-3.90%)
Jun 24, 2015 7.299 7.351 7.262 7.267 675,560 -0.01(-0.07%)
Jun 23, 2015 7.289 7.342 7.240 7.273 3,059,280 -0.32(-4.16%)
Jun 22, 2015 7.599 7.684 7.583 7.588 189,266 +0.04(+0.57%)
Jun 19, 2015 7.604 7.625 7.521 7.545 374,624 -0.04(-0.49%)
Jun 18, 2015 7.444 7.652 7.444 7.583 210,453 +0.15(+2.01%)
Jun 17, 2015 7.428 7.433 7.412 7.433 91,099 -0.02(-0.29%)
Jun 16, 2015 7.337 7.460 7.337 7.454 148,517 +0.12(+1.68%)
Jun 15, 2015 7.396 7.467 7.310 7.331 235,905 -0.12(-1.58%)
Jun 12, 2015 7.428 7.470 7.412 7.449 126,123 +0.02(+0.22%)
Jun 11, 2015 7.449 7.481 7.406 7.433 133,768 -0.01(-0.14%)
Jun 10, 2015 7.433 7.502 7.417 7.444 173,395 +0.03(+0.36%)
Jun 09, 2015 7.454 7.454 7.369 7.417 230,128 +0.00(+0.00%)
Jun 08, 2015 7.374 7.465 7.358 7.417 144,192 +0.02(+0.29%)
Jun 05, 2015 7.460 7.524 7.331 7.396 317,189 -0.07(-1.00%)
Jun 04, 2015 7.470 7.519 7.460 7.470 133,574 -0.03(-0.36%)
Jun 03, 2015 7.529 7.567 7.486 7.497 159,719 -0.05(-0.64%)
Jun 02, 2015 7.513 7.615 7.486 7.545 183,981 -0.03(-0.35%)
Jun 01, 2015 7.524 7.650 7.484 7.572 239,090 +0.07(+0.93%)
May 29, 2015 7.529 7.535 7.460 7.502 423,853 -0.01(-0.18%)
May 28, 2015 7.511 7.532 7.452 7.516 198,590 +0.01(+0.07%)
May 27, 2015 7.500 7.537 7.495 7.511 154,139 +0.00(+0.00%)
May 26, 2015 7.569 7.569 7.468 7.511 136,028 -0.09(-1.19%)
May 22, 2015 7.596 7.601 7.601 7.601 189,210 +0.01(+0.07%)
May 21, 2015 7.643 7.659 7.585 7.596 96,954 -0.06(-0.83%)
May 20, 2015 7.702 7.723 7.649 7.659 99,074 -0.04(-0.55%)
May 19, 2015 7.723 7.759 7.686 7.702 125,942 -0.03(-0.34%)
May 18, 2015 7.659 7.765 7.638 7.728 135,926 +0.10(+1.32%)
May 15, 2015 7.606 7.707 7.585 7.627 185,791 +0.04(+0.56%)
May 14, 2015 7.489 7.654 7.489 7.585 211,870 +0.12(+1.64%)
May 13, 2015 7.638 7.654 7.452 7.463 244,970 -0.15(-1.95%)
May 12, 2015 7.495 7.617 7.457 7.611 208,169 +0.16(+2.14%)
May 11, 2015 7.532 7.574 7.441 7.452 178,861 -0.06(-0.78%)
May 08, 2015 7.463 7.569 7.447 7.511 161,105 +0.06(+0.78%)
May 07, 2015 7.441 7.489 7.436 7.452 288,681 -0.01(-0.07%)
May 06, 2015 7.601 7.691 7.436 7.457 378,430 -0.21(-2.70%)
May 05, 2015 7.835 7.835 7.580 7.665 212,518 -0.19(-2.43%)
May 04, 2015 7.856 7.914 7.797 7.856 191,355 +0.00(+0.00%)
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.