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

GUESS (NY: GES )

23.27 -0.12 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2017 8.010 8.010 7.792 7.841 1,069,316 -0.19(-2.36%)
Apr 27, 2017 8.101 8.115 7.968 8.031 951,980 -0.07(-0.87%)
Apr 26, 2017 8.010 8.193 7.996 8.101 1,255,928 +0.11(+1.41%)
Apr 25, 2017 8.031 8.087 7.933 7.989 1,025,571 -0.01(-0.18%)
Apr 24, 2017 8.024 8.122 7.912 8.003 1,491,530 +0.06(+0.80%)
Apr 21, 2017 8.087 8.143 7.855 7.940 1,595,364 -0.16(-1.99%)
Apr 20, 2017 8.045 8.157 7.904 8.101 2,131,047 +0.37(+4.82%)
Apr 19, 2017 7.680 7.841 7.652 7.729 1,294,684 +0.08(+1.10%)
Apr 18, 2017 7.673 7.729 7.602 7.645 821,564 -0.06(-0.82%)
Apr 17, 2017 7.673 7.743 7.630 7.708 1,347,082 +0.06(+0.83%)
Apr 13, 2017 7.820 7.841 7.602 7.645 1,467,836 -0.15(-1.98%)
Apr 12, 2017 7.876 7.901 7.782 7.799 1,576,298 -0.04(-0.45%)
Apr 11, 2017 7.609 7.862 7.557 7.834 2,512,371 +0.22(+2.95%)
Apr 10, 2017 7.560 7.729 7.511 7.609 1,756,085 +0.07(+0.93%)
Apr 07, 2017 7.483 7.574 7.459 7.539 1,710,045 +0.05(+0.66%)
Apr 06, 2017 7.462 7.637 7.448 7.490 2,119,695 +0.11(+1.52%)
Apr 05, 2017 7.532 7.584 7.363 7.378 1,820,734 -0.14(-1.87%)
Apr 04, 2017 7.645 7.701 7.455 7.518 2,305,601 -0.22(-2.82%)
Apr 03, 2017 7.799 7.834 7.616 7.736 2,464,994 -0.10(-1.26%)
Mar 31, 2017 7.827 7.904 7.799 7.834 1,901,579 +0.01(+0.18%)
Mar 30, 2017 7.855 7.904 7.743 7.820 1,415,920 -0.06(-0.80%)
Mar 29, 2017 7.659 7.961 7.582 7.883 2,407,075 +0.26(+3.41%)
Mar 28, 2017 7.609 7.687 7.518 7.623 2,214,238 +0.02(+0.28%)
Mar 27, 2017 7.448 7.708 7.448 7.602 2,396,217 +0.09(+1.26%)
Mar 24, 2017 7.535 7.556 7.401 7.508 2,645,671 -0.01(-0.18%)
Mar 23, 2017 7.377 7.659 7.377 7.521 2,435,156 +0.19(+2.53%)
Mar 22, 2017 7.473 7.473 7.232 7.335 3,299,726 -0.15(-2.02%)
Mar 21, 2017 7.693 7.728 7.335 7.487 3,272,706 -0.17(-2.25%)
Mar 20, 2017 7.769 7.838 7.611 7.659 4,314,303 -0.12(-1.50%)
Mar 17, 2017 7.514 7.810 7.446 7.776 12,009,564 +0.31(+4.15%)
Mar 16, 2017 7.356 7.776 7.081 7.466 16,245,176 -0.95(-11.28%)
Mar 15, 2017 8.361 8.443 8.216 8.416 4,923,033 +0.09(+1.07%)
Mar 14, 2017 8.161 8.375 8.134 8.326 3,130,292 +0.12(+1.51%)
Mar 13, 2017 8.278 8.089 8.203 3,371,048 -0.10(-1.24%)
Mar 10, 2017 8.024 8.368 7.962 8.306 3,044,995 +0.12(+1.51%)
Mar 09, 2017 8.347 8.361 7.948 8.182 3,944,178 -0.41(-4.80%)
Mar 08, 2017 8.478 8.622 8.443 8.595 1,567,242 +0.08(+0.89%)
Mar 07, 2017 8.553 8.602 8.474 8.519 1,531,830 -0.08(-0.96%)
Mar 06, 2017 8.602 8.636 8.450 8.602 1,885,616 -0.01(-0.16%)
Mar 03, 2017 8.953 8.980 8.492 8.615 1,925,161 -0.28(-3.17%)
Mar 02, 2017 8.595 9.008 8.595 8.898 2,489,795 +0.36(+4.27%)
Mar 01, 2017 8.891 8.911 8.319 8.533 2,592,295 -0.21(-2.36%)
Feb 28, 2017 8.822 8.836 8.602 8.739 2,435,371 -0.12(-1.40%)
Feb 27, 2017 8.725 8.884 8.677 8.863 1,865,867 +0.14(+1.58%)
Feb 24, 2017 8.622 8.822 8.395 8.725 2,065,598 +0.13(+1.52%)
Feb 23, 2017 8.911 9.001 8.581 8.595 1,683,426 -0.36(-4.07%)
Feb 22, 2017 8.994 9.022 8.815 8.959 1,885,411 -0.01(-0.08%)
Feb 21, 2017 9.118 9.136 8.898 8.966 1,809,947 +0.01(+0.08%)
Feb 17, 2017 8.959 8.959 8.959 0 +0.10(+1.09%)
Feb 16, 2017 9.276 9.345 8.815 8.863 2,313,223 -0.45(-4.87%)
Feb 15, 2017 9.317 9.372 9.176 9.317 1,273,848 -0.08(-0.88%)
Feb 14, 2017 9.173 9.503 9.056 9.400 1,218,372 +0.17(+1.79%)
Feb 13, 2017 9.393 9.393 9.166 9.235 1,117,919 -0.06(-0.67%)
Feb 10, 2017 9.255 9.359 9.138 9.297 1,237,544 +0.13(+1.43%)
Feb 09, 2017 9.001 9.237 8.911 9.166 1,527,956 +0.17(+1.83%)
Feb 08, 2017 8.684 9.001 8.574 9.001 1,623,362 +0.36(+4.22%)
Feb 07, 2017 8.842 8.870 8.615 8.636 1,308,198 -0.17(-1.88%)
Feb 06, 2017 8.898 8.939 8.732 8.801 1,600,510 -0.03(-0.39%)
Feb 03, 2017 8.856 9.145 8.805 8.836 1,642,674 +0.02(+0.23%)
Feb 02, 2017 8.615 9.059 8.553 8.815 2,239,000 +0.23(+2.73%)
Feb 01, 2017 8.787 8.842 8.547 8.581 1,675,699 -0.21(-2.35%)
Jan 31, 2017 8.395 8.836 8.326 8.787 2,797,247 +0.31(+3.65%)
Jan 30, 2017 8.402 8.543 8.292 8.478 1,540,257 +0.01(+0.16%)
Jan 27, 2017 8.725 8.732 8.333 8.464 2,595,271 -0.21(-2.46%)
Jan 26, 2017 9.028 9.090 8.664 8.677 2,077,395 -0.34(-3.81%)
Jan 25, 2017 8.842 9.097 8.836 9.021 1,756,848 +0.27(+3.07%)
Jan 24, 2017 8.691 8.794 8.588 8.753 1,266,646 +0.11(+1.27%)
Jan 23, 2017 8.581 8.691 8.478 8.643 1,547,824 +0.03(+0.40%)
Jan 20, 2017 8.519 8.622 8.457 8.609 1,373,668 +0.11(+1.30%)
Jan 19, 2017 8.691 8.705 8.402 8.498 1,480,039 -0.22(-2.53%)
Jan 18, 2017 8.822 8.836 8.567 8.719 1,870,500 -0.12(-1.32%)
Jan 17, 2017 8.650 9.063 8.595 8.836 1,975,103 +0.29(+3.38%)
Jan 13, 2017 8.547 8.547 8.547 0 +0.09(+1.06%)
Jan 12, 2017 8.333 8.464 8.230 8.457 2,050,993 +0.08(+0.99%)
Jan 11, 2017 8.395 8.440 8.276 8.375 1,243,116 -0.01(-0.16%)
Jan 10, 2017 8.203 8.471 8.203 8.388 1,442,370 +0.17(+2.01%)
Jan 09, 2017 8.251 8.333 8.175 8.223 1,790,739 -0.03(-0.33%)
Jan 06, 2017 8.526 8.551 8.216 8.251 1,440,795 -0.12(-1.48%)
Jan 05, 2017 8.492 8.533 8.271 8.375 1,631,750 -0.29(-3.34%)
Jan 04, 2017 8.581 8.801 8.553 8.664 1,610,899 +0.20(+2.36%)
Jan 03, 2017 8.430 8.512 8.340 8.464 1,453,323 +0.14(+1.65%)
Dec 30, 2016 8.326 8.326 8.326 0 -0.03(-0.41%)
Dec 29, 2016 8.436 8.553 8.313 8.361 1,156,254 -0.09(-1.06%)
Dec 28, 2016 8.464 8.505 8.319 8.450 1,247,109 +0.02(+0.24%)
Dec 27, 2016 8.278 8.529 8.258 8.430 1,314,298 +0.21(+2.51%)
Dec 23, 2016 8.223 8.223 8.223 0 -0.13(-1.57%)
Dec 22, 2016 8.849 8.877 8.333 8.354 2,174,027 -0.54(-6.04%)
Dec 21, 2016 8.781 8.898 8.767 8.891 1,654,246 +0.12(+1.33%)
Dec 20, 2016 8.808 8.863 8.719 8.774 1,901,033 +0.01(+0.08%)
Dec 19, 2016 8.732 8.856 8.677 8.767 1,795,777 +0.09(+1.03%)
Dec 16, 2016 8.794 8.932 8.643 8.677 3,770,467 -0.12(-1.33%)
Dec 15, 2016 8.994 9.083 8.756 8.794 1,976,568 -0.19(-2.14%)
Dec 14, 2016 9.083 9.125 8.932 8.987 1,297,200 -0.10(-1.06%)
Dec 13, 2016 9.221 9.276 9.056 9.083 1,418,335 -0.08(-0.90%)
Dec 12, 2016 9.352 9.407 9.131 9.166 2,008,478 -0.24(-2.52%)
Dec 09, 2016 9.403 9.491 9.339 9.403 2,117,565 -0.01(-0.14%)
Dec 08, 2016 9.248 9.417 9.207 9.417 1,950,234 +0.20(+2.13%)
Dec 07, 2016 9.072 9.234 8.923 9.221 2,160,740 +0.14(+1.57%)
Dec 06, 2016 8.943 9.119 8.834 9.078 1,917,018 +0.18(+2.05%)
Dec 05, 2016 8.835 9.069 8.794 8.896 2,521,436 +0.16(+1.78%)
Dec 02, 2016 9.180 9.281 8.733 8.740 4,668,705 -0.58(-6.18%)
Dec 01, 2016 9.031 9.464 8.868 9.315 13,452,874 -1.06(-10.18%)
Nov 30, 2016 10.53 10.74 10.21 10.37 4,657,551 -0.16(-1.54%)
Nov 29, 2016 10.62 10.88 10.46 10.53 1,431,622 -0.05(-0.51%)
Nov 28, 2016 10.74 10.78 10.43 10.59 1,433,687 -0.16(-1.45%)
Nov 25, 2016 10.93 10.98 10.73 10.74 863,412 -0.09(-0.87%)
Nov 23, 2016 10.84 10.84 10.84 0 -0.04(-0.37%)
Nov 22, 2016 10.66 11.00 10.66 10.88 1,791,680 +0.35(+3.28%)
Nov 21, 2016 10.62 10.72 10.47 10.53 1,612,757 -0.03(-0.32%)
Nov 18, 2016 10.93 11.02 10.50 10.57 2,297,321 -0.53(-4.76%)
Nov 17, 2016 10.86 11.20 10.76 11.10 1,767,531 +0.24(+2.18%)
Nov 16, 2016 10.53 10.88 10.51 10.86 2,005,147 +0.27(+2.56%)
Nov 15, 2016 10.91 10.99 10.37 10.59 2,102,841 -0.33(-3.04%)
Nov 14, 2016 10.73 11.20 10.70 10.92 2,956,952 +0.19(+1.77%)
Nov 11, 2016 10.27 10.75 10.18 10.73 1,753,853 +0.46(+4.48%)
Nov 10, 2016 9.945 10.42 9.945 10.27 2,045,062 +0.47(+4.84%)
Nov 09, 2016 9.376 9.870 9.261 9.796 1,511,398 +0.39(+4.18%)
Nov 08, 2016 9.566 9.566 9.285 9.403 1,019,751 -0.14(-1.49%)
Nov 07, 2016 9.478 9.606 9.424 9.545 1,116,573 +0.26(+2.84%)
Nov 04, 2016 9.342 9.478 9.241 9.281 1,281,168 -0.02(-0.22%)
Nov 03, 2016 9.424 9.424 9.268 9.302 1,333,863 -0.07(-0.72%)
Nov 02, 2016 9.160 9.505 9.126 9.369 2,219,234 +0.20(+2.22%)
Nov 01, 2016 9.051 9.180 8.956 9.166 15,224,545 +0.03(+0.30%)
Oct 31, 2016 9.187 9.224 9.099 9.139 1,176,486 -0.02(-0.22%)
Oct 28, 2016 9.017 9.261 9.017 9.160 1,786,421 +0.10(+1.12%)
Oct 27, 2016 9.336 9.376 8.933 9.058 1,684,260 -0.28(-2.97%)
Oct 26, 2016 9.248 9.457 9.207 9.336 1,181,347 +0.04(+0.44%)
Oct 25, 2016 9.261 9.464 9.187 9.295 2,235,965 -0.14(-1.44%)
Oct 24, 2016 9.525 9.539 9.369 9.430 676,920 +0.04(+0.43%)
Oct 21, 2016 9.315 9.417 9.261 9.390 898,869 -0.05(-0.57%)
Oct 20, 2016 9.369 9.471 9.319 9.444 1,105,783 +0.03(+0.29%)
Oct 19, 2016 9.369 9.437 9.180 9.417 1,290,873 +0.13(+1.38%)
Oct 18, 2016 9.485 9.485 9.281 9.288 1,129,272 -0.10(-1.08%)
Oct 17, 2016 9.573 9.610 9.383 9.390 1,070,124 -0.22(-2.26%)
Oct 14, 2016 9.715 9.749 9.596 9.606 910,069 -0.04(-0.42%)
Oct 13, 2016 9.803 9.809 9.512 9.647 964,801 -0.24(-2.40%)
Oct 12, 2016 9.884 9.925 9.765 9.884 1,000,945 +0.09(+0.90%)
Oct 11, 2016 9.904 9.965 9.728 9.796 1,005,590 -0.09(-0.89%)
Oct 10, 2016 9.735 9.986 9.769 9.884 913,847 +0.15(+1.53%)
Oct 07, 2016 9.823 9.931 9.701 9.735 1,252,888 +0.01(+0.07%)
Oct 06, 2016 9.945 9.945 9.654 9.728 2,206,634 -0.17(-1.71%)
Oct 05, 2016 9.776 9.904 9.715 9.898 847,528 +0.14(+1.46%)
Oct 04, 2016 9.809 9.881 9.711 9.755 917,375 +0.03(+0.28%)
Oct 03, 2016 9.952 9.952 9.721 9.728 761,535 -0.16(-1.64%)
Sep 30, 2016 9.803 9.982 9.793 9.891 1,120,821 +0.17(+1.74%)
Sep 29, 2016 9.749 9.918 9.715 9.721 1,813,110 +0.12(+1.27%)
Sep 28, 2016 9.633 9.674 9.508 9.600 1,246,179 -0.05(-0.49%)
Sep 27, 2016 9.674 9.796 9.579 9.647 1,329,654 -0.01(-0.07%)
Sep 26, 2016 10.07 10.07 9.630 9.654 1,804,847 -0.45(-4.49%)
Sep 23, 2016 10.13 10.30 10.09 10.11 931,483 -0.03(-0.33%)
Sep 22, 2016 10.07 10.15 10.01 10.14 1,246,011 +0.18(+1.84%)
Sep 21, 2016 9.958 10.02 9.823 9.958 1,288,923 +0.03(+0.27%)
Sep 20, 2016 10.15 10.20 9.904 9.931 971,463 -0.21(-2.07%)
Sep 19, 2016 10.15 10.31 10.11 10.14 1,323,812 +0.02(+0.20%)
Sep 16, 2016 10.31 10.34 10.06 10.12 1,950,579 -0.21(-2.03%)
Sep 15, 2016 10.22 10.35 10.13 10.33 1,675,946 +0.09(+0.86%)
Sep 14, 2016 10.31 10.39 10.18 10.24 1,312,223 -0.02(-0.20%)
Sep 13, 2016 10.28 10.34 10.09 10.26 2,334,756 -0.07(-0.66%)
Sep 12, 2016 10.11 10.37 10.05 10.33 1,656,063 +0.16(+1.60%)
Sep 09, 2016 10.37 10.41 10.10 10.17 1,921,160 -0.27(-2.59%)
Sep 08, 2016 10.58 10.61 10.39 10.44 1,488,705 -0.21(-1.97%)
Sep 07, 2016 10.59 10.67 10.45 10.65 2,155,904 +0.05(+0.51%)
Sep 06, 2016 10.78 10.82 10.56 10.59 1,308,730 -0.18(-1.63%)
Sep 02, 2016 10.77 10.77 10.77 10.77 1,783,204 +0.06(+0.54%)
Sep 01, 2016 11.09 11.09 10.65 10.71 2,391,355 -0.39(-3.49%)
Aug 31, 2016 11.47 11.55 11.01 11.10 2,238,836 -0.32(-2.81%)
Aug 30, 2016 11.82 11.91 11.37 11.42 2,839,141 -0.52(-4.36%)
Aug 29, 2016 11.98 12.17 11.91 11.94 2,170,208 -0.03(-0.22%)
Aug 26, 2016 12.14 12.28 11.84 11.97 3,642,770 -0.18(-1.48%)
Aug 25, 2016 11.91 12.47 11.56 12.15 15,059,122 +2.20(+22.15%)
Aug 24, 2016 10.33 10.41 9.859 9.946 5,721,024 -0.66(-6.23%)
Aug 23, 2016 10.54 10.63 10.46 10.61 1,677,191 +0.21(+1.99%)
Aug 22, 2016 10.61 10.61 10.36 10.40 1,151,220 -0.17(-1.64%)
Aug 19, 2016 10.33 10.61 10.31 10.57 1,368,799 +0.26(+2.52%)
Aug 18, 2016 10.02 10.36 9.992 10.31 1,185,185 +0.37(+3.69%)
Aug 17, 2016 10.13 10.22 9.912 9.946 1,518,943 -0.13(-1.32%)
Aug 16, 2016 10.23 10.24 10.08 10.08 824,047 -0.13(-1.31%)
Aug 15, 2016 10.07 10.26 10.07 10.21 1,059,423 +0.10(+0.99%)
Aug 12, 2016 9.939 10.13 9.939 10.11 1,111,926 +0.17(+1.68%)
Aug 11, 2016 10.60 10.61 9.872 9.946 1,974,745 +0.39(+4.12%)
Aug 10, 2016 9.572 9.745 9.552 9.552 705,451 +0.05(+0.56%)
Aug 09, 2016 9.712 9.799 9.478 9.498 684,444 -0.27(-2.80%)
Aug 08, 2016 9.779 9.999 9.752 9.772 1,163,354 +0.01(+0.07%)
Aug 05, 2016 9.505 9.812 9.478 9.765 1,008,444 +0.37(+3.91%)
Aug 04, 2016 9.472 9.605 9.385 9.398 967,849 -0.06(-0.64%)
Aug 03, 2016 9.352 9.472 9.198 9.458 1,314,160 -0.01(-0.07%)
Aug 02, 2016 9.859 9.879 9.448 9.465 1,041,505 -0.39(-3.93%)
Aug 01, 2016 9.839 9.952 9.759 9.852 1,213,981 +0.03(+0.27%)
Jul 29, 2016 9.846 9.879 9.745 9.825 1,124,267 -0.01(-0.07%)
Jul 28, 2016 9.872 9.872 9.645 9.832 1,143,301 -0.05(-0.47%)
Jul 27, 2016 9.839 9.932 9.812 9.879 1,209,889 +0.04(+0.41%)
Jul 26, 2016 9.665 9.872 9.665 9.839 1,484,845 +0.21(+2.22%)
Jul 25, 2016 9.585 9.639 9.518 9.625 1,334,996 +0.04(+0.42%)
Jul 22, 2016 9.612 9.639 9.455 9.585 720,302 -0.04(-0.42%)
Jul 21, 2016 9.665 9.772 9.575 9.625 940,390 +0.01(+0.07%)
Jul 20, 2016 9.585 9.685 9.522 9.619 871,128 +0.08(+0.84%)
Jul 19, 2016 9.779 9.792 9.518 9.538 2,135,322 -0.73(-7.09%)
Jul 18, 2016 10.26 10.31 10.15 10.27 956,556 +0.06(+0.59%)
Jul 15, 2016 10.33 10.42 10.20 10.21 1,089,882 -0.05(-0.52%)
Jul 14, 2016 10.36 10.49 10.26 10.26 681,054 -0.10(-0.97%)
Jul 13, 2016 10.45 10.49 10.32 10.36 847,234 -0.09(-0.83%)
Jul 12, 2016 10.33 10.53 10.31 10.45 1,411,064 +0.16(+1.56%)
Jul 11, 2016 10.22 10.30 10.08 10.29 1,179,523 +0.15(+1.45%)
Jul 08, 2016 9.999 10.17 9.819 10.14 1,017,944 +0.32(+3.26%)
Jul 07, 2016 9.846 9.932 9.705 9.819 1,276,531 -0.01(-0.07%)
Jul 06, 2016 9.645 9.859 9.498 9.825 1,425,202 +0.15(+1.52%)
Jul 05, 2016 10.01 10.10 9.642 9.679 1,075,645 -0.37(-3.72%)
Jul 01, 2016 10.01 10.05 10.05 10.05 928,399 +0.01(+0.07%)
Jun 30, 2016 9.825 10.05 9.772 10.05 1,336,238 +0.27(+2.73%)
Jun 29, 2016 9.665 9.812 9.625 9.779 1,028,840 +0.24(+2.52%)
Jun 28, 2016 9.579 9.732 9.445 9.538 1,276,862 +0.04(+0.42%)
Jun 27, 2016 9.725 9.725 9.271 9.498 1,825,932 -0.36(-3.66%)
Jun 24, 2016 9.872 10.01 9.765 9.859 1,808,537 -0.35(-3.46%)
Jun 23, 2016 10.33 10.43 10.21 10.21 1,411,478 +0.00(+0.00%)
Jun 22, 2016 10.55 10.57 10.21 10.21 1,239,490 -0.27(-2.61%)
Jun 21, 2016 10.54 10.55 10.34 10.49 1,425,497 +0.02(+0.19%)
Jun 20, 2016 10.49 10.70 10.45 10.47 1,523,874 +0.17(+1.62%)
Jun 17, 2016 10.15 10.51 10.10 10.30 2,428,963 +0.13(+1.31%)
Jun 16, 2016 10.44 10.48 10.11 10.17 1,573,285 -0.28(-2.68%)
Jun 15, 2016 10.17 10.53 10.14 10.45 1,941,446 +0.28(+2.76%)
Jun 14, 2016 10.17 10.29 9.992 10.17 1,066,975 -0.01(-0.13%)
Jun 13, 2016 10.18 10.27 10.13 10.18 1,228,907 -0.03(-0.33%)
Jun 10, 2016 10.09 10.27 9.692 10.21 2,215,964 -0.04(-0.39%)
Jun 09, 2016 10.53 10.61 10.18 10.25 2,038,118 -0.27(-2.60%)
Jun 08, 2016 10.55 10.64 10.39 10.53 1,908,130 -0.05(-0.50%)
Jun 07, 2016 10.39 10.66 10.26 10.58 1,391,684 +0.13(+1.28%)
Jun 06, 2016 10.38 10.50 10.17 10.45 2,624,968 +0.06(+0.61%)
Jun 03, 2016 10.62 10.66 10.34 10.38 2,164,934 -0.22(-2.05%)
Jun 02, 2016 10.30 10.61 10.30 10.60 2,195,879 +0.31(+3.01%)
Jun 01, 2016 10.33 10.44 10.20 10.29 1,967,648 -0.09(-0.82%)
May 31, 2016 10.40 10.49 10.29 10.38 2,271,426 -0.05(-0.50%)
May 27, 2016 10.44 10.43 10.43 10.43 2,413,159 +0.14(+1.41%)
May 26, 2016 10.76 10.83 9.824 10.28 7,286,684 -0.54(-4.98%)
May 25, 2016 10.59 10.99 10.41 10.82 5,026,654 +0.12(+1.17%)
May 24, 2016 10.78 10.94 10.64 10.70 1,408,088 -0.09(-0.79%)
May 23, 2016 10.83 11.01 10.78 10.78 1,251,598 -0.03(-0.24%)
May 20, 2016 10.52 10.82 10.42 10.81 1,287,143 +0.28(+2.69%)
May 19, 2016 10.53 10.76 10.47 10.53 1,696,581 +0.03(+0.31%)
May 18, 2016 10.40 10.57 10.30 10.49 1,708,926 +0.01(+0.12%)
May 17, 2016 10.59 10.69 10.46 10.48 1,847,797 -0.11(-1.06%)
May 16, 2016 10.53 10.67 10.45 10.59 1,009,111 +0.07(+0.63%)
May 13, 2016 10.63 10.82 10.44 10.53 854,358 -0.18(-1.72%)
May 12, 2016 10.58 10.77 10.42 10.71 1,437,042 +0.12(+1.18%)
May 11, 2016 10.98 10.98 10.52 10.59 1,979,603 -0.74(-6.56%)
May 10, 2016 11.18 11.38 11.12 11.33 876,375 -0.08(-0.69%)
May 09, 2016 11.11 11.46 11.10 11.41 847,444 +0.29(+2.60%)
May 06, 2016 11.07 11.17 11.01 11.12 1,042,803 +0.06(+0.54%)
May 05, 2016 11.56 11.65 11.06 11.06 2,087,619 -0.60(-5.13%)
May 04, 2016 11.60 11.80 11.48 11.66 864,683 +0.03(+0.28%)
May 03, 2016 12.01 12.05 11.60 11.63 1,056,396 -0.40(-3.34%)
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.