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

Greenbrier Companies (NY: GBX )

49.85 -0.53 (-1.04%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 23, 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 30, 2010 13.04 13.05 12.37 12.49 216,333 -0.59(-4.52%)
Apr 29, 2010 13.00 13.33 12.81 13.08 164,289 +0.24(+1.85%)
Apr 28, 2010 12.79 12.94 12.47 12.84 127,675 +0.18(+1.39%)
Apr 27, 2010 13.06 13.29 12.54 12.67 158,900 -0.48(-3.62%)
Apr 26, 2010 13.30 13.41 13.10 13.14 145,226 -0.18(-1.38%)
Apr 23, 2010 13.34 13.81 13.27 13.33 263,113 -0.06(-0.46%)
Apr 22, 2010 12.51 13.41 12.34 13.39 318,778 +0.66(+5.18%)
Apr 21, 2010 12.54 12.83 12.45 12.73 178,691 +0.19(+1.53%)
Apr 20, 2010 12.46 12.87 12.23 12.54 291,811 +0.15(+1.24%)
Apr 19, 2010 12.58 12.74 12.16 12.38 277,512 -0.35(-2.71%)
Apr 16, 2010 12.80 13.21 12.57 12.73 349,962 -0.17(-1.31%)
Apr 15, 2010 12.30 13.10 12.12 12.90 600,281 +0.58(+4.74%)
Apr 14, 2010 11.62 12.50 11.51 12.31 473,311 +0.75(+6.50%)
Apr 13, 2010 11.34 11.87 11.34 11.56 425,184 +0.11(+0.94%)
Apr 12, 2010 10.26 11.65 10.20 11.45 619,625 +1.19(+11.58%)
Apr 09, 2010 10.45 10.50 9.928 10.27 283,625 -0.17(-1.62%)
Apr 08, 2010 9.552 10.50 9.361 10.43 442,402 +0.84(+8.80%)
Apr 07, 2010 9.115 9.606 9.115 9.590 405,086 +0.33(+3.56%)
Apr 06, 2010 9.076 9.567 8.819 9.260 391,144 +0.39(+4.41%)
Apr 05, 2010 8.524 9.245 8.501 8.869 308,565 +0.34(+3.96%)
Apr 01, 2010 8.654 8.531 8.531 8.531 128,907 +0.08(+1.00%)
Mar 31, 2010 8.271 8.593 8.255 8.447 144,541 +0.14(+1.66%)
Mar 30, 2010 8.324 8.432 8.163 8.309 75,806 +0.02(+0.18%)
Mar 29, 2010 8.317 8.393 8.125 8.294 119,661 +0.00(+0.00%)
Mar 26, 2010 8.102 8.370 8.102 8.294 127,532 +0.22(+2.76%)
Mar 25, 2010 8.301 8.424 8.063 8.071 91,710 -0.14(-1.68%)
Mar 24, 2010 8.271 8.401 8.194 8.209 86,352 -0.15(-1.83%)
Mar 23, 2010 8.271 8.439 8.209 8.363 135,792 +0.08(+0.93%)
Mar 22, 2010 8.048 8.378 8.010 8.286 97,426 +0.12(+1.50%)
Mar 19, 2010 8.278 8.278 7.956 8.163 165,412 -0.05(-0.56%)
Mar 18, 2010 8.255 8.409 8.186 8.209 105,619 +0.02(+0.19%)
Mar 17, 2010 8.294 8.386 8.186 8.194 104,817 -0.04(-0.47%)
Mar 16, 2010 8.386 8.493 8.025 8.232 129,019 -0.15(-1.74%)
Mar 15, 2010 8.345 8.432 8.324 8.378 188,041 +0.43(+5.41%)
Mar 12, 2010 8.063 8.133 7.872 7.948 62,979 -0.09(-1.15%)
Mar 11, 2010 7.557 8.079 7.488 8.040 175,546 +0.39(+5.12%)
Mar 10, 2010 7.895 7.948 7.549 7.649 96,302 -0.17(-2.16%)
Mar 09, 2010 7.526 8.056 7.526 7.818 157,736 +0.25(+3.35%)
Mar 08, 2010 7.557 7.641 7.404 7.565 77,851 -0.02(-0.20%)
Mar 05, 2010 7.289 7.603 7.227 7.580 81,096 +0.35(+4.88%)
Mar 04, 2010 7.273 7.335 7.080 7.227 54,261 -0.02(-0.32%)
Mar 03, 2010 7.342 7.373 7.212 7.250 68,820 -0.05(-0.74%)
Mar 02, 2010 7.189 7.404 7.150 7.304 159,106 +0.12(+1.71%)
Mar 01, 2010 7.150 7.404 7.104 7.181 87,206 +0.13(+1.85%)
Feb 26, 2010 7.266 7.304 7.020 7.051 58,371 -0.18(-2.55%)
Feb 25, 2010 6.928 7.250 6.839 7.235 60,710 +0.12(+1.62%)
Feb 24, 2010 7.058 7.135 6.959 7.120 40,967 +0.08(+1.20%)
Feb 23, 2010 7.197 7.197 6.966 7.035 35,836 -0.17(-2.34%)
Feb 22, 2010 7.327 7.381 7.098 7.204 60,085 -0.10(-1.37%)
Feb 19, 2010 7.503 7.572 7.266 7.304 94,557 -0.22(-2.96%)
Feb 18, 2010 7.365 7.534 7.243 7.526 97,508 +0.17(+2.29%)
Feb 17, 2010 7.235 7.434 7.212 7.358 101,782 +0.15(+2.02%)
Feb 16, 2010 6.943 7.227 6.943 7.212 118,126 +0.31(+4.44%)
Feb 12, 2010 6.721 6.905 6.905 6.905 116,525 +0.05(+0.67%)
Feb 11, 2010 6.598 6.890 6.437 6.859 180,595 +0.25(+3.83%)
Feb 10, 2010 6.790 6.813 6.452 6.606 117,635 -0.25(-3.58%)
Feb 09, 2010 6.514 6.943 6.284 6.851 245,253 +0.55(+8.77%)
Feb 08, 2010 6.260 6.483 6.222 6.299 273,217 +0.21(+3.53%)
Feb 05, 2010 5.946 6.145 5.693 6.084 122,497 +0.18(+2.99%)
Feb 04, 2010 6.237 6.237 5.869 5.908 141,486 -0.41(-6.44%)
Feb 03, 2010 6.368 6.483 6.230 6.314 99,073 -0.10(-1.56%)
Feb 02, 2010 6.383 6.468 6.214 6.414 124,662 +0.12(+1.83%)
Feb 01, 2010 6.314 6.399 6.245 6.299 90,252 +0.05(+0.74%)
Jan 29, 2010 6.322 6.506 6.230 6.253 115,288 +0.01(+0.12%)
Jan 28, 2010 6.613 6.613 6.153 6.245 102,996 -0.27(-4.12%)
Jan 27, 2010 6.291 6.567 6.260 6.514 90,445 +0.18(+2.78%)
Jan 26, 2010 6.368 6.537 6.284 6.337 86,251 -0.15(-2.25%)
Jan 25, 2010 6.851 6.851 6.437 6.483 116,929 -0.28(-4.09%)
Jan 22, 2010 6.752 6.959 6.698 6.759 118,228 -0.02(-0.34%)
Jan 21, 2010 7.258 7.327 6.713 6.782 177,472 -0.47(-6.45%)
Jan 20, 2010 7.442 7.450 7.220 7.250 118,403 -0.25(-3.37%)
Jan 19, 2010 7.373 7.634 7.289 7.503 134,853 +0.18(+2.41%)
Jan 15, 2010 7.641 7.327 7.327 7.327 154,323 -0.28(-3.63%)
Jan 14, 2010 7.526 7.695 7.519 7.603 78,307 +0.06(+0.81%)
Jan 13, 2010 7.335 7.626 7.327 7.542 133,898 +0.24(+3.26%)
Jan 12, 2010 7.488 7.672 7.223 7.304 129,084 -0.28(-3.64%)
Jan 11, 2010 7.987 7.987 7.557 7.580 193,402 -0.34(-4.26%)
Jan 08, 2010 7.895 8.071 7.849 7.918 168,709 -0.06(-0.77%)
Jan 07, 2010 7.795 8.025 7.680 7.979 117,408 +0.14(+1.76%)
Jan 06, 2010 7.925 7.964 7.672 7.841 168,434 -0.13(-1.64%)
Jan 05, 2010 8.378 8.378 7.933 7.971 153,856 -0.44(-5.29%)
Jan 04, 2010 8.186 8.478 8.056 8.416 116,265 +0.45(+5.68%)
Dec 31, 2009 8.109 7.964 7.964 7.964 72,209 -0.17(-2.08%)
Dec 30, 2009 8.179 8.355 7.964 8.133 59,714 -0.14(-1.67%)
Dec 29, 2009 8.324 8.324 8.186 8.271 24,573 -0.02(-0.28%)
Dec 28, 2009 8.347 8.363 8.140 8.294 47,992 -0.03(-0.37%)
Dec 24, 2009 8.363 8.455 8.301 8.324 28,424 +0.00(+0.00%)
Dec 23, 2009 8.148 8.424 8.133 8.324 113,795 +0.24(+2.94%)
Dec 22, 2009 8.040 8.248 7.910 8.086 138,256 +0.10(+1.25%)
Dec 21, 2009 8.010 8.271 7.772 7.987 131,069 +0.08(+1.07%)
Dec 18, 2009 8.332 8.432 7.856 7.902 224,709 -0.31(-3.74%)
Dec 17, 2009 8.347 8.485 7.994 8.209 114,065 -0.28(-3.34%)
Dec 16, 2009 8.777 8.900 8.309 8.493 138,997 -0.18(-2.04%)
Dec 15, 2009 8.869 9.138 8.601 8.670 145,613 -0.15(-1.74%)
Dec 14, 2009 8.739 8.823 8.723 8.823 58,176 +0.15(+1.68%)
Dec 11, 2009 8.723 8.915 8.547 8.677 110,443 +0.05(+0.62%)
Dec 10, 2009 8.907 8.992 8.509 8.624 84,191 -0.19(-2.18%)
Dec 09, 2009 9.084 9.115 8.562 8.815 127,222 -0.23(-2.54%)
Dec 08, 2009 9.076 9.291 8.801 9.045 75,120 -0.13(-1.42%)
Dec 07, 2009 9.099 9.452 8.999 9.176 125,942 +0.09(+1.01%)
Dec 04, 2009 8.708 9.138 8.577 9.084 97,493 +0.64(+7.64%)
Dec 03, 2009 8.961 9.160 8.409 8.439 95,261 -0.49(-5.50%)
Dec 02, 2009 8.739 9.168 8.639 8.930 117,539 +0.20(+2.28%)
Dec 01, 2009 8.401 8.884 8.401 8.731 216,103 +0.50(+6.06%)
Nov 30, 2009 7.941 8.278 7.534 8.232 165,657 +0.36(+4.58%)
Nov 27, 2009 7.872 8.218 7.787 7.872 57,172 -0.45(-5.44%)
Nov 25, 2009 8.432 8.593 8.194 8.324 72,160 -0.05(-0.64%)
Nov 24, 2009 8.370 8.476 8.025 8.378 59,628 +0.04(+0.46%)
Nov 23, 2009 8.094 8.631 8.094 8.340 156,887 +0.37(+4.62%)
Nov 20, 2009 8.478 8.592 7.833 7.971 224,085 -0.58(-6.82%)
Nov 19, 2009 8.240 8.785 7.787 8.554 222,296 +0.17(+2.01%)
Nov 18, 2009 8.631 8.631 8.263 8.386 146,867 -0.21(-2.50%)
Nov 17, 2009 8.815 8.815 8.194 8.601 231,461 -0.33(-3.69%)
Nov 16, 2009 7.902 9.007 7.864 8.930 225,894 +1.17(+15.13%)
Nov 13, 2009 7.457 7.841 7.127 7.757 132,302 +0.31(+4.23%)
Nov 12, 2009 7.864 8.209 7.289 7.442 226,170 -0.04(-0.51%)
Nov 11, 2009 7.618 7.711 7.273 7.480 178,615 -0.02(-0.31%)
Nov 10, 2009 7.672 7.772 7.289 7.503 168,236 -0.27(-3.46%)
Nov 09, 2009 7.657 7.878 7.603 7.772 114,757 +0.28(+3.79%)
Nov 06, 2009 7.465 7.672 7.358 7.488 115,385 -0.21(-2.69%)
Nov 05, 2009 7.097 7.795 7.097 7.695 138,126 +0.74(+10.58%)
Nov 04, 2009 7.335 7.480 6.928 6.959 145,283 -0.36(-4.93%)
Nov 03, 2009 6.982 7.388 6.920 7.319 185,452 +0.46(+6.71%)
Nov 02, 2009 6.890 7.135 6.529 6.859 124,067 +0.05(+0.68%)
Oct 30, 2009 7.296 7.365 6.598 6.813 176,878 -0.56(-7.60%)
Oct 29, 2009 7.135 7.542 7.135 7.373 87,784 +0.31(+4.34%)
Oct 28, 2009 7.442 7.826 7.012 7.066 142,633 -0.47(-6.21%)
Oct 27, 2009 7.764 7.856 7.442 7.534 128,814 -0.15(-2.00%)
Oct 26, 2009 7.626 8.125 7.549 7.688 689,517 +0.06(+0.80%)
Oct 23, 2009 7.787 7.833 7.611 7.626 116,608 -0.60(-7.28%)
Oct 22, 2009 7.749 8.340 7.595 8.225 172,488 +0.43(+5.51%)
Oct 21, 2009 7.979 8.424 7.734 7.795 142,048 -0.28(-3.51%)
Oct 20, 2009 8.148 8.217 8.018 8.079 86,069 -0.35(-4.19%)
Oct 19, 2009 8.370 8.508 8.148 8.432 103,721 +0.09(+1.10%)
Oct 16, 2009 8.493 8.562 8.217 8.340 95,112 -0.24(-2.77%)
Oct 15, 2009 8.670 8.792 8.343 8.577 57,730 -0.22(-2.53%)
Oct 14, 2009 8.907 8.923 8.685 8.800 92,252 +0.15(+1.77%)
Oct 13, 2009 8.577 8.670 8.225 8.647 86,927 +0.07(+0.81%)
Oct 12, 2009 9.107 9.230 8.554 8.577 132,498 -0.40(-4.44%)
Oct 09, 2009 8.670 8.999 8.670 8.976 63,577 +0.34(+3.91%)
Oct 08, 2009 8.631 8.984 8.409 8.639 74,118 +0.09(+1.08%)
Oct 07, 2009 8.601 8.746 8.485 8.547 35,890 -0.13(-1.50%)
Oct 06, 2009 8.608 8.769 8.447 8.677 50,796 +0.18(+2.17%)
Oct 05, 2009 8.171 8.577 8.071 8.493 135,557 +0.39(+4.83%)
Oct 02, 2009 8.063 8.593 7.672 8.102 163,196 -0.01(-0.09%)
Oct 01, 2009 8.892 8.940 8.094 8.109 159,442 -0.87(-9.74%)
Sep 30, 2009 9.421 9.460 8.769 8.984 116,612 -0.40(-4.25%)
Sep 29, 2009 9.329 9.682 9.262 9.383 76,790 +0.06(+0.66%)
Sep 28, 2009 9.207 9.782 9.092 9.322 109,609 +0.18(+1.93%)
Sep 25, 2009 9.184 9.329 8.946 9.145 69,112 -0.10(-1.08%)
Sep 24, 2009 9.483 9.667 9.032 9.245 105,830 -0.15(-1.63%)
Sep 23, 2009 9.889 9.889 9.391 9.398 133,642 -0.44(-4.45%)
Sep 22, 2009 10.20 10.33 9.759 9.836 158,573 -0.09(-0.93%)
Sep 21, 2009 10.12 10.20 9.705 9.928 125,601 -0.38(-3.72%)
Sep 18, 2009 10.47 10.74 10.17 10.31 175,037 -0.08(-0.81%)
Sep 17, 2009 10.64 10.78 10.22 10.40 78,475 -0.18(-1.74%)
Sep 16, 2009 10.52 10.74 10.43 10.58 95,081 +0.15(+1.40%)
Sep 15, 2009 10.43 10.74 10.33 10.43 63,421 -0.04(-0.37%)
Sep 14, 2009 10.09 10.60 9.982 10.47 64,719 +0.25(+2.40%)
Sep 11, 2009 10.20 10.59 9.882 10.23 122,190 +0.02(+0.15%)
Sep 10, 2009 9.920 10.31 9.920 10.21 119,345 +0.31(+3.10%)
Sep 09, 2009 9.337 10.30 9.316 9.905 125,346 +0.39(+4.11%)
Sep 08, 2009 10.31 10.31 9.444 9.513 187,584 -0.55(-5.49%)
Sep 04, 2009 9.268 10.07 9.205 10.07 219,119 +0.63(+6.67%)
Sep 03, 2009 8.455 9.575 8.447 9.437 220,666 +1.02(+12.12%)
Sep 02, 2009 8.969 8.976 8.386 8.416 141,507 -0.62(-6.88%)
Sep 01, 2009 9.774 10.31 9.030 9.038 198,029 -0.84(-8.47%)
Aug 31, 2009 10.17 10.17 9.744 9.874 146,373 -0.41(-3.96%)
Aug 28, 2009 10.99 10.99 10.07 10.28 103,266 -0.32(-3.04%)
Aug 27, 2009 10.07 10.71 9.805 10.60 119,073 +0.29(+2.83%)
Aug 26, 2009 10.53 10.74 10.16 10.31 138,415 -0.18(-1.68%)
Aug 25, 2009 10.63 10.97 10.13 10.49 192,480 +0.15(+1.41%)
Aug 24, 2009 10.53 11.26 10.11 10.34 277,401 +0.02(+0.15%)
Aug 21, 2009 8.854 10.46 8.809 10.33 448,153 +1.69(+19.54%)
Aug 20, 2009 8.355 8.884 8.309 8.639 141,301 +0.21(+2.46%)
Aug 19, 2009 8.294 8.570 8.248 8.432 112,359 -0.08(-0.99%)
Aug 18, 2009 8.363 8.877 8.294 8.516 161,469 +0.38(+4.72%)
Aug 17, 2009 9.015 9.015 8.094 8.132 196,477 -1.11(-12.04%)
Aug 14, 2009 9.590 9.590 9.069 9.245 165,856 -0.25(-2.59%)
Aug 13, 2009 9.552 9.889 9.383 9.490 106,350 +0.08(+0.81%)
Aug 12, 2009 8.992 9.859 8.946 9.414 164,727 +0.46(+5.14%)
Aug 11, 2009 9.168 9.222 8.762 8.953 170,787 -0.27(-2.91%)
Aug 10, 2009 8.930 10.13 8.754 9.222 316,912 +0.17(+1.86%)
Aug 07, 2009 8.048 9.322 7.948 9.053 353,401 +1.15(+14.56%)
Aug 06, 2009 7.887 7.971 7.572 7.902 141,301 +0.05(+0.68%)
Aug 05, 2009 8.079 8.079 7.519 7.849 158,110 -0.24(-2.94%)
Aug 04, 2009 8.109 8.355 7.703 8.086 215,085 -0.16(-1.95%)
Aug 03, 2009 8.294 8.347 7.849 8.248 249,058 +0.20(+2.48%)
Jul 31, 2009 7.618 8.271 7.618 8.048 220,708 +0.37(+4.80%)
Jul 30, 2009 7.519 7.864 7.419 7.680 211,333 +0.35(+4.71%)
Jul 29, 2009 7.657 7.818 7.189 7.335 138,294 -0.40(-5.16%)
Jul 28, 2009 7.281 7.749 7.112 7.734 172,923 +0.37(+5.00%)
Jul 27, 2009 7.434 7.580 7.235 7.365 157,152 -0.01(-0.10%)
Jul 24, 2009 7.066 7.480 7.051 7.373 896 +0.12(+1.69%)
Jul 23, 2009 7.051 7.381 6.920 7.250 209,678 +0.25(+3.50%)
Jul 22, 2009 6.989 7.250 6.844 7.005 180,179 -0.09(-1.30%)
Jul 21, 2009 7.289 7.480 6.828 7.097 260,986 -0.15(-2.01%)
Jul 20, 2009 7.051 7.281 6.851 7.243 294,701 +0.30(+4.31%)
Jul 17, 2009 6.222 7.281 6.153 6.943 416,049 +0.70(+11.18%)
Jul 16, 2009 5.969 6.368 5.892 6.245 323,767 +0.29(+4.90%)
Jul 15, 2009 5.777 6.168 5.716 5.954 306,823 +0.39(+7.03%)
Jul 14, 2009 5.432 5.754 5.294 5.562 238,133 +0.13(+2.40%)
Jul 13, 2009 4.718 5.501 4.718 5.432 269,675 +0.77(+16.45%)
Jul 10, 2009 4.519 4.780 4.450 4.665 161,750 +0.08(+1.84%)
Jul 09, 2009 4.365 4.826 4.266 4.580 275,203 +0.28(+6.42%)
Jul 08, 2009 4.803 4.841 4.143 4.304 275,782 -0.54(-11.09%)
Jul 07, 2009 5.209 5.209 4.649 4.841 342,165 -0.47(-8.81%)
Jul 06, 2009 5.455 5.455 4.987 5.309 212,935 -0.18(-3.35%)
Jul 02, 2009 5.486 5.685 5.294 5.493 201,132 -0.19(-3.37%)
Jul 01, 2009 5.601 5.908 5.562 5.685 160,975 +0.17(+3.06%)
Jun 30, 2009 5.478 5.792 5.363 5.516 186,571 +0.03(+0.56%)
Jun 29, 2009 5.923 5.923 5.478 5.486 130,186 -0.30(-5.17%)
Jun 26, 2009 5.386 5.885 5.340 5.785 356,407 +0.36(+6.65%)
Jun 25, 2009 5.286 5.478 5.271 5.424 154,248 +0.12(+2.32%)
Jun 24, 2009 5.209 5.823 5.110 5.301 267,521 +0.18(+3.60%)
Jun 23, 2009 4.903 5.271 4.650 5.117 227,881 +0.26(+5.37%)
Jun 22, 2009 5.110 5.125 4.749 4.856 186,794 -0.30(-5.80%)
Jun 19, 2009 5.156 5.509 4.841 5.156 152,162 -0.15(-2.89%)
Jun 18, 2009 5.478 5.539 5.294 5.309 107,779 -0.17(-3.08%)
Jun 17, 2009 5.417 5.570 5.294 5.478 81,601 +0.06(+1.13%)
Jun 16, 2009 5.723 5.915 5.378 5.417 158,909 -0.24(-4.21%)
Jun 15, 2009 5.731 5.831 5.478 5.654 151,773 -0.15(-2.51%)
Jun 12, 2009 6.260 6.291 5.754 5.800 195,329 -0.53(-8.36%)
Jun 11, 2009 6.445 6.521 6.314 6.330 178,851 +0.21(+3.51%)
Jun 10, 2009 6.368 6.368 5.685 6.115 152,888 -0.15(-2.45%)
Jun 09, 2009 6.330 6.437 6.237 6.268 60,920 +0.01(+0.12%)
Jun 08, 2009 6.138 6.468 5.862 6.260 89,676 +0.02(+0.25%)
Jun 05, 2009 6.544 6.705 5.984 6.245 110,224 -0.22(-3.44%)
Jun 04, 2009 6.214 6.549 5.977 6.468 95,284 +0.31(+4.98%)
Jun 03, 2009 6.184 6.253 5.863 6.161 94,280 -0.13(-2.07%)
Jun 02, 2009 6.007 6.345 5.923 6.291 92,819 +0.15(+2.50%)
Jun 01, 2009 6.061 6.199 5.777 6.138 210,940 +0.37(+6.38%)
May 29, 2009 5.685 5.831 5.631 5.769 153,158 +0.10(+1.76%)
May 28, 2009 5.463 5.708 5.102 5.670 143,772 +0.31(+5.72%)
May 27, 2009 5.693 5.754 5.332 5.363 117,236 -0.40(-6.92%)
May 26, 2009 5.248 5.762 5.179 5.762 143,409 +0.48(+9.16%)
May 22, 2009 5.179 5.441 5.110 5.278 116,242 +0.17(+3.30%)
May 21, 2009 5.294 5.386 4.795 5.110 175,603 -0.30(-5.53%)
May 20, 2009 5.693 5.769 5.394 5.409 136,359 -0.23(-4.08%)
May 19, 2009 5.662 5.754 5.401 5.639 105,431 -0.12(-2.00%)
May 18, 2009 5.378 5.754 5.324 5.754 99,200 +0.53(+10.13%)
May 15, 2009 5.570 5.693 5.010 5.225 114,101 -0.35(-6.33%)
May 14, 2009 5.255 5.739 4.995 5.578 99,452 +0.30(+5.67%)
May 13, 2009 5.885 5.885 5.202 5.278 174,968 -0.75(-12.47%)
May 12, 2009 6.015 6.073 5.539 6.030 240,011 +0.05(+0.90%)
May 11, 2009 6.230 6.245 5.969 5.977 105,736 -0.46(-7.15%)
May 08, 2009 6.046 6.437 5.723 6.437 269,069 +0.54(+9.10%)
May 07, 2009 6.491 6.491 5.693 5.900 374,191 -0.46(-7.24%)
May 06, 2009 6.383 6.521 6.176 6.360 278,924 +0.05(+0.73%)
May 05, 2009 6.468 6.521 6.099 6.314 194,038 -0.21(-3.18%)
May 04, 2009 6.483 6.613 6.345 6.521 314,828 +0.11(+1.67%)
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.