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

Highwoods Properties (NY: HIW )

25.98 -0.67 (-2.51%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 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, 2006 6.399 6.543 6.383 6.486 2,228,235 +0.05(+0.70%)
Apr 27, 2006 6.317 6.519 6.264 6.440 1,893,173 +0.08(+1.20%)
Apr 26, 2006 6.449 6.480 6.360 6.364 1,615,981 -0.04(-0.67%)
Apr 25, 2006 6.438 6.461 6.385 6.408 1,221,104 -0.03(-0.42%)
Apr 24, 2006 6.504 6.525 6.420 6.434 1,024,638 -0.08(-1.20%)
Apr 21, 2006 6.656 6.663 6.463 6.512 1,140,378 -0.02(-0.28%)
Apr 20, 2006 6.568 6.574 6.477 6.531 964,822 -0.05(-0.75%)
Apr 19, 2006 6.457 6.621 6.457 6.580 4,406,868 +0.07(+1.11%)
Apr 18, 2006 6.309 6.533 6.319 6.508 1,373,802 +0.20(+3.16%)
Apr 17, 2006 6.319 6.364 6.286 6.309 1,002,754 -0.01(-0.16%)
Apr 13, 2006 6.410 6.395 6.309 6.319 1,178,309 -0.09(-1.41%)
Apr 12, 2006 6.442 6.517 6.397 6.410 945,857 -0.04(-0.61%)
Apr 11, 2006 6.539 6.560 6.449 6.449 784,404 -0.07(-1.10%)
Apr 10, 2006 6.578 6.617 6.510 6.521 881,179 -0.09(-1.34%)
Apr 07, 2006 6.815 6.837 6.601 6.609 1,828,495 -0.22(-3.22%)
Apr 06, 2006 6.841 6.864 6.804 6.829 1,787,645 -0.02(-0.33%)
Apr 05, 2006 6.782 6.872 6.767 6.852 1,028,042 +0.08(+1.22%)
Apr 04, 2006 6.732 6.825 6.677 6.769 1,123,843 -0.04(-0.57%)
Apr 03, 2006 6.936 6.961 6.800 6.809 1,136,001 -0.13(-1.84%)
Mar 31, 2006 6.901 6.959 6.833 6.936 1,838,707 +0.02(+0.36%)
Mar 30, 2006 7.033 7.037 6.852 6.911 1,046,035 -0.14(-1.95%)
Mar 29, 2006 6.903 7.049 6.901 7.049 1,628,625 +0.15(+2.24%)
Mar 28, 2006 6.825 6.965 6.817 6.895 1,100,014 +0.05(+0.75%)
Mar 27, 2006 6.959 6.987 6.835 6.843 1,434,590 -0.14(-1.94%)
Mar 24, 2006 6.987 7.008 6.946 6.979 832,062 -0.01(-0.21%)
Mar 23, 2006 6.950 7.027 6.936 6.994 826,713 -0.01(-0.09%)
Mar 22, 2006 6.948 7.016 6.903 7.000 1,129,193 +0.03(+0.47%)
Mar 21, 2006 7.039 7.088 6.874 6.967 2,089,639 -0.10(-1.40%)
Mar 20, 2006 7.109 7.119 7.004 7.066 1,712,755 -0.08(-1.18%)
Mar 17, 2006 7.086 7.164 6.998 7.150 3,300,531 +0.05(+0.64%)
Mar 16, 2006 7.088 7.158 7.049 7.105 3,385,633 +0.03(+0.38%)
Mar 15, 2006 6.930 7.078 6.891 7.078 2,659,585 +0.16(+2.35%)
Mar 14, 2006 6.835 6.924 6.792 6.915 1,254,658 +0.06(+0.81%)
Mar 13, 2006 6.887 6.955 6.792 6.860 1,574,159 -0.02(-0.27%)
Mar 10, 2006 6.765 6.901 6.747 6.878 1,685,522 +0.11(+1.67%)
Mar 09, 2006 6.683 6.786 6.642 6.765 1,604,796 +0.09(+1.39%)
Mar 08, 2006 6.623 6.677 6.558 6.673 1,553,248 +0.02(+0.37%)
Mar 07, 2006 6.724 6.765 6.644 6.648 1,136,973 -0.12(-1.76%)
Mar 06, 2006 6.494 6.846 6.494 6.767 1,629,111 +0.08(+1.17%)
Mar 03, 2006 6.706 6.739 6.654 6.689 2,676,119 -0.05(-0.73%)
Mar 02, 2006 6.716 6.747 6.667 6.739 1,783,269 +0.02(+0.34%)
Mar 01, 2006 6.650 6.716 6.617 6.716 1,821,686 +0.06(+0.96%)
Feb 28, 2006 6.702 6.716 6.560 6.652 2,304,584 -0.05(-0.74%)
Feb 27, 2006 6.704 6.755 6.660 6.702 1,467,659 +0.02(+0.28%)
Feb 24, 2006 6.776 6.792 6.671 6.683 2,035,659 -0.11(-1.57%)
Feb 23, 2006 6.788 6.811 6.708 6.790 1,236,665 -0.01(-0.21%)
Feb 22, 2006 6.765 6.823 6.669 6.804 1,291,617 +0.07(+1.10%)
Feb 21, 2006 6.597 6.734 6.584 6.730 1,582,912 +0.11(+1.71%)
Feb 17, 2006 6.621 6.626 6.550 6.617 1,620,357 +0.02(+0.34%)
Feb 16, 2006 6.529 6.607 6.490 6.595 1,392,282 +0.09(+1.42%)
Feb 15, 2006 6.492 6.504 6.411 6.502 1,514,830 +0.02(+0.35%)
Feb 14, 2006 6.428 6.492 6.395 6.480 1,659,748 +0.06(+0.96%)
Feb 13, 2006 6.619 6.619 6.386 6.418 1,547,898 -0.02(-0.26%)
Feb 10, 2006 6.243 6.463 6.243 6.434 10,476,888 +0.16(+2.62%)
Feb 09, 2006 6.239 6.342 6.218 6.270 1,029,987 +0.03(+0.56%)
Feb 08, 2006 6.253 6.259 6.169 6.235 662,829 -0.02(-0.30%)
Feb 07, 2006 6.336 6.391 6.243 6.253 1,110,227 -0.09(-1.36%)
Feb 06, 2006 6.262 6.354 6.257 6.340 1,218,186 +0.06(+0.98%)
Feb 03, 2006 6.313 6.354 6.245 6.278 1,488,570 -0.15(-2.27%)
Feb 02, 2006 6.457 6.488 6.389 6.424 1,876,152 -0.05(-0.83%)
Feb 01, 2006 6.459 6.496 6.432 6.477 1,497,809 -0.01(-0.13%)
Jan 31, 2006 6.414 6.496 6.414 6.486 1,740,960 +0.02(+0.32%)
Jan 30, 2006 6.477 6.498 6.395 6.465 2,620,681 +0.00(+0.03%)
Jan 27, 2006 6.344 6.477 6.383 6.463 1,246,391 +0.12(+1.88%)
Jan 26, 2006 6.321 6.366 6.296 6.344 1,455,987 +0.02(+0.36%)
Jan 25, 2006 6.354 6.395 6.282 6.321 1,600,419 -0.03(-0.45%)
Jan 24, 2006 6.220 6.358 6.220 6.350 1,327,604 +0.11(+1.75%)
Jan 23, 2006 6.218 6.266 6.208 6.241 1,063,056 +0.04(+0.70%)
Jan 20, 2006 6.352 6.352 6.185 6.198 1,150,104 -0.12(-1.89%)
Jan 19, 2006 6.220 6.317 6.185 6.317 834,980 +0.13(+2.03%)
Jan 18, 2006 6.210 6.259 6.157 6.192 1,534,282 -0.04(-0.66%)
Jan 17, 2006 6.247 6.247 6.194 6.233 1,225,480 -0.03(-0.43%)
Jan 13, 2006 6.294 6.307 6.243 6.259 1,634,947 -0.05(-0.78%)
Jan 12, 2006 6.354 6.354 6.272 6.309 1,097,583 -0.02(-0.39%)
Jan 11, 2006 6.327 6.350 6.282 6.334 1,595,070 +0.00(+0.00%)
Jan 10, 2006 6.262 6.368 6.251 6.334 1,276,056 +0.03(+0.49%)
Jan 09, 2006 6.210 6.313 6.210 6.303 1,554,707 +0.08(+1.26%)
Jan 06, 2006 6.210 6.239 6.148 6.225 2,165,502 +0.05(+0.73%)
Jan 05, 2006 6.093 6.206 6.079 6.179 2,073,105 +0.07(+1.21%)
Jan 04, 2006 6.000 6.120 5.978 6.105 2,076,022 +0.10(+1.68%)
Jan 03, 2006 5.881 6.011 5.774 6.005 1,624,734 +0.15(+2.64%)
Dec 30, 2005 5.826 5.871 5.811 5.850 1,093,693 -0.03(-0.45%)
Dec 29, 2005 5.949 5.970 5.873 5.877 598,637 -0.07(-1.24%)
Dec 28, 2005 5.982 6.000 5.918 5.951 655,534 -0.01(-0.10%)
Dec 27, 2005 6.033 6.044 5.951 5.957 1,748,741 -0.06(-1.06%)
Dec 23, 2005 6.025 6.062 6.017 6.021 1,187,062 +0.02(+0.27%)
Dec 22, 2005 6.118 6.118 5.908 6.005 3,073,914 +0.06(+1.00%)
Dec 21, 2005 5.893 5.982 5.861 5.945 1,230,343 +0.05(+0.77%)
Dec 20, 2005 5.902 5.947 5.828 5.900 1,085,425 +0.01(+0.21%)
Dec 19, 2005 5.994 5.994 5.881 5.887 1,059,165 -0.08(-1.34%)
Dec 16, 2005 5.982 6.011 5.949 5.967 2,656,181 -0.01(-0.21%)
Dec 15, 2005 6.083 6.087 5.957 5.980 2,139,242 -0.09(-1.49%)
Dec 14, 2005 6.021 6.099 5.974 6.070 1,853,782 +0.04(+0.65%)
Dec 13, 2005 6.005 6.037 5.955 6.031 1,136,487 +0.05(+0.82%)
Dec 12, 2005 6.056 6.101 5.959 5.982 1,248,823 -0.07(-1.22%)
Dec 09, 2005 6.054 6.099 6.023 6.056 707,569 -0.01(-0.10%)
Dec 08, 2005 6.007 6.138 6.005 6.062 1,182,686 +0.03(+0.44%)
Dec 07, 2005 6.118 6.130 5.967 6.035 2,465,550 +0.14(+2.30%)
Dec 06, 2005 5.992 6.005 5.883 5.900 1,093,693 -0.08(-1.31%)
Dec 05, 2005 6.002 6.002 5.900 5.978 1,363,104 -0.06(-0.99%)
Dec 02, 2005 6.042 6.050 5.967 6.037 1,292,590 -0.03(-0.58%)
Dec 01, 2005 5.928 6.072 5.939 6.072 1,860,591 +0.14(+2.43%)
Nov 30, 2005 5.937 5.970 5.896 5.928 1,715,186 +0.01(+0.21%)
Nov 29, 2005 5.912 5.953 5.900 5.916 1,486,138 +0.02(+0.31%)
Nov 28, 2005 6.013 6.015 5.898 5.898 1,049,925 -0.13(-2.12%)
Nov 25, 2005 5.953 6.039 5.916 6.025 580,158 +0.07(+1.21%)
Nov 23, 2005 5.918 5.974 5.914 5.953 1,122,384 -0.04(-0.62%)
Nov 22, 2005 5.920 6.019 5.889 5.990 2,791,859 +0.06(+1.04%)
Nov 21, 2005 5.947 5.953 5.863 5.928 1,735,611 -0.02(-0.31%)
Nov 18, 2005 6.009 6.009 5.916 5.947 1,548,385 -0.01(-0.10%)
Nov 17, 2005 5.813 5.965 5.780 5.953 1,582,912 +0.17(+2.92%)
Nov 16, 2005 5.863 5.867 5.764 5.784 753,767 -0.06(-1.06%)
Nov 15, 2005 5.877 5.935 5.813 5.846 1,704,001 -0.03(-0.56%)
Nov 14, 2005 5.943 5.961 5.854 5.879 632,678 -0.05(-0.90%)
Nov 11, 2005 5.904 5.965 5.887 5.933 1,559,083 +0.03(+0.49%)
Nov 10, 2005 5.766 5.912 5.696 5.904 1,414,165 +0.13(+2.17%)
Nov 09, 2005 5.649 5.848 5.647 5.778 2,076,995 +0.13(+2.29%)
Nov 08, 2005 5.655 5.692 5.612 5.649 1,048,953 -0.04(-0.65%)
Nov 07, 2005 5.671 5.737 5.653 5.686 1,350,946 +0.01(+0.25%)
Nov 04, 2005 5.686 5.696 5.585 5.671 2,430,050 -0.03(-0.51%)
Nov 03, 2005 5.756 5.832 5.647 5.700 1,851,837 -0.02(-0.43%)
Nov 02, 2005 5.663 5.725 5.575 5.725 1,733,180 +0.05(+0.80%)
Nov 01, 2005 5.737 5.750 5.610 5.680 1,223,049 -0.12(-2.09%)
Oct 31, 2005 5.778 5.842 5.760 5.801 1,289,672 +0.03(+0.61%)
Oct 28, 2005 5.692 5.789 5.692 5.766 2,476,249 +0.10(+1.78%)
Oct 27, 2005 5.690 5.723 5.657 5.665 1,319,337 -0.05(-0.83%)
Oct 26, 2005 5.758 5.787 5.673 5.713 1,783,755 -0.08(-1.45%)
Oct 25, 2005 5.803 5.859 5.758 5.797 1,594,097 -0.01(-0.11%)
Oct 24, 2005 5.706 5.811 5.706 5.803 1,564,433 +0.13(+2.25%)
Oct 21, 2005 5.610 5.725 5.597 5.675 1,471,063 +0.08(+1.47%)
Oct 20, 2005 5.704 5.721 5.558 5.593 1,490,515 -0.12(-2.09%)
Oct 19, 2005 5.571 5.715 5.495 5.713 2,236,016 +0.12(+2.09%)
Oct 18, 2005 5.663 5.675 5.591 5.595 1,436,535 -0.06(-1.13%)
Oct 17, 2005 5.655 5.686 5.581 5.659 1,064,514 +0.02(+0.36%)
Oct 14, 2005 5.696 5.737 5.523 5.638 5,918,294 +0.00(+0.07%)
Oct 13, 2005 5.552 5.663 5.534 5.634 1,669,474 +0.05(+0.92%)
Oct 12, 2005 5.655 5.667 5.519 5.583 1,951,043 -0.05(-0.88%)
Oct 11, 2005 5.702 5.752 5.620 5.632 1,836,762 -0.06(-1.05%)
Oct 10, 2005 5.939 5.939 5.659 5.692 1,451,611 -0.05(-0.90%)
Oct 07, 2005 5.910 5.918 5.717 5.743 1,506,563 -0.15(-2.61%)
Oct 06, 2005 5.844 5.955 5.799 5.898 2,505,913 +0.06(+0.99%)
Oct 05, 2005 5.955 5.957 5.840 5.840 1,632,515 -0.10(-1.73%)
Oct 04, 2005 6.116 6.128 5.943 5.943 1,332,953 -0.17(-2.82%)
Oct 03, 2005 6.091 6.151 6.009 6.116 2,008,426 +0.05(+0.78%)
Sep 30, 2005 6.000 6.097 6.000 6.068 2,483,057 +0.08(+1.27%)
Sep 29, 2005 5.996 6.027 5.937 5.992 2,909,544 +0.00(+0.07%)
Sep 28, 2005 6.068 6.089 5.953 5.988 1,414,165 -0.08(-1.32%)
Sep 27, 2005 6.062 6.093 6.005 6.068 1,398,118 +0.00(+0.00%)
Sep 26, 2005 6.070 6.111 6.044 6.068 885,069 +0.03(+0.44%)
Sep 23, 2005 6.042 6.083 5.986 6.042 704,651 -0.02(-0.31%)
Sep 22, 2005 6.002 6.089 5.869 6.060 911,329 +0.05(+0.82%)
Sep 21, 2005 6.128 6.134 6.005 6.011 983,302 -0.13(-2.11%)
Sep 20, 2005 6.200 6.255 6.138 6.140 859,781 -0.05(-0.73%)
Sep 19, 2005 6.235 6.249 6.181 6.185 770,302 -0.06(-0.95%)
Sep 16, 2005 6.257 6.268 6.222 6.245 3,039,873 +0.00(+0.00%)
Sep 15, 2005 6.241 6.290 6.214 6.245 823,309 +0.01(+0.23%)
Sep 14, 2005 6.266 6.296 6.216 6.231 784,891 -0.01(-0.23%)
Sep 13, 2005 6.280 6.294 6.241 6.245 1,517,261 -0.06(-0.88%)
Sep 12, 2005 6.342 6.358 6.294 6.301 2,157,721 -0.05(-0.75%)
Sep 09, 2005 6.358 6.383 6.334 6.348 1,446,748 -0.00(-0.03%)
Sep 08, 2005 6.321 6.422 6.321 6.350 887,500 -0.01(-0.23%)
Sep 07, 2005 6.418 6.426 6.334 6.364 1,608,686 -0.07(-1.09%)
Sep 06, 2005 6.282 6.438 6.282 6.434 1,733,666 +0.15(+2.42%)
Sep 02, 2005 6.368 6.393 6.262 6.282 1,154,480 -0.06(-0.94%)
Sep 01, 2005 6.348 6.519 6.286 6.342 1,319,823 -0.01(-0.13%)
Aug 31, 2005 6.220 6.350 6.185 6.350 1,775,488 +0.14(+2.25%)
Aug 30, 2005 6.237 6.251 6.165 6.210 1,701,084 +0.00(+0.00%)
Aug 29, 2005 6.169 6.255 6.161 6.210 2,522,448 +0.02(+0.37%)
Aug 26, 2005 6.266 6.272 6.188 6.188 1,114,117 -0.08(-1.25%)
Aug 25, 2005 6.262 6.313 6.218 6.266 1,683,090 +0.03(+0.46%)
Aug 24, 2005 6.169 6.311 6.157 6.237 3,419,675 +0.06(+0.97%)
Aug 23, 2005 6.177 6.237 6.157 6.177 910,357 +0.02(+0.30%)
Aug 22, 2005 6.124 6.173 6.091 6.159 814,069 +0.06(+0.94%)
Aug 19, 2005 6.097 6.173 6.070 6.101 792,185 -0.01(-0.10%)
Aug 18, 2005 6.101 6.169 6.062 6.107 1,310,097 -0.02(-0.27%)
Aug 17, 2005 6.179 6.249 6.109 6.124 1,275,083 -0.08(-1.23%)
Aug 16, 2005 6.200 6.278 6.188 6.200 1,335,385 -0.03(-0.50%)
Aug 15, 2005 6.144 6.266 6.097 6.231 1,758,954 +0.07(+1.07%)
Aug 12, 2005 6.066 6.179 5.992 6.165 3,975,031 +0.08(+1.35%)
Aug 11, 2005 5.943 6.140 5.943 6.083 1,756,522 +0.13(+2.21%)
Aug 10, 2005 5.996 6.097 5.859 5.951 1,748,741 +0.01(+0.14%)
Aug 09, 2005 5.945 6.087 5.846 5.943 1,634,460 +0.02(+0.28%)
Aug 08, 2005 6.066 6.120 5.906 5.926 1,965,146 -0.15(-2.50%)
Aug 05, 2005 6.284 6.284 5.988 6.079 1,966,604 -0.22(-3.43%)
Aug 04, 2005 6.426 6.426 6.284 6.294 1,683,577 -0.22(-3.44%)
Aug 03, 2005 6.519 6.549 6.480 6.519 1,083,966 -0.01(-0.16%)
Aug 02, 2005 6.475 6.533 6.447 6.529 875,343 +0.05(+0.83%)
Aug 01, 2005 6.514 6.535 6.453 6.475 880,692 -0.03(-0.51%)
Jul 29, 2005 6.508 6.551 6.480 6.508 1,255,145 -0.01(-0.16%)
Jul 28, 2005 6.428 6.543 6.418 6.519 1,425,350 +0.10(+1.60%)
Jul 27, 2005 6.473 6.473 6.381 6.416 782,459 -0.02(-0.26%)
Jul 26, 2005 6.389 6.449 6.379 6.432 1,038,740 +0.05(+0.74%)
Jul 25, 2005 6.401 6.447 6.338 6.385 850,542 -0.02(-0.29%)
Jul 22, 2005 6.282 6.405 6.282 6.403 991,569 +0.12(+1.93%)
Jul 21, 2005 6.371 6.401 6.241 6.282 1,404,439 -0.10(-1.61%)
Jul 20, 2005 6.290 6.403 6.262 6.385 1,793,481 +0.07(+1.14%)
Jul 19, 2005 6.251 6.344 6.231 6.313 1,042,631 +0.09(+1.39%)
Jul 18, 2005 6.179 6.264 6.161 6.227 1,111,199 +0.05(+0.73%)
Jul 15, 2005 6.095 6.194 6.095 6.181 1,594,583 -0.02(-0.27%)
Jul 14, 2005 6.336 6.373 6.183 6.198 1,250,282 -0.15(-2.40%)
Jul 13, 2005 6.432 6.447 6.327 6.350 1,110,227 -0.09(-1.40%)
Jul 12, 2005 6.488 6.504 6.430 6.440 1,870,803 -0.07(-1.04%)
Jul 11, 2005 6.385 6.537 6.383 6.508 3,934,668 +0.13(+2.00%)
Jul 08, 2005 6.241 6.410 6.210 6.381 1,848,433 +0.14(+2.24%)
Jul 07, 2005 6.173 6.262 6.132 6.241 1,218,672 +0.03(+0.50%)
Jul 06, 2005 6.227 6.315 6.179 6.210 3,223,695 -0.02(-0.33%)
Jul 05, 2005 6.157 6.266 6.157 6.231 2,596,852 +0.04(+0.66%)
Jul 01, 2005 6.148 6.200 6.113 6.190 1,167,610 +0.07(+1.14%)
Jun 30, 2005 6.128 6.151 6.085 6.120 1,130,165 +0.00(+0.07%)
Jun 29, 2005 6.062 6.116 6.056 6.116 844,706 +0.07(+1.09%)
Jun 28, 2005 5.994 6.052 5.986 6.050 1,379,638 +0.07(+1.13%)
Jun 27, 2005 5.943 5.996 5.930 5.982 1,063,056 +0.01(+0.17%)
Jun 24, 2005 5.994 6.050 5.937 5.972 1,207,973 -0.02(-0.38%)
Jun 23, 2005 6.035 6.058 5.986 5.994 1,072,782 -0.05(-0.82%)
Jun 22, 2005 6.027 6.085 5.994 6.044 1,497,809 +0.02(+0.31%)
Jun 21, 2005 6.066 6.167 6.023 6.025 2,316,256 -0.17(-2.82%)
Jun 20, 2005 6.216 6.280 6.200 6.200 1,854,755 -0.05(-0.82%)
Jun 17, 2005 6.220 6.259 6.175 6.251 2,715,023 +0.19(+3.05%)
Jun 16, 2005 6.054 6.072 6.023 6.066 729,452 +0.00(+0.00%)
Jun 15, 2005 6.064 6.085 6.002 6.066 1,137,946 +0.03(+0.44%)
Jun 14, 2005 5.953 6.066 5.945 6.039 1,704,488 +0.08(+1.28%)
Jun 13, 2005 6.035 6.044 5.939 5.963 2,883,284 +0.06(+0.97%)
Jun 10, 2005 5.912 5.918 5.871 5.906 1,174,905 +0.01(+0.14%)
Jun 09, 2005 5.830 5.902 5.795 5.898 1,355,323 +0.05(+0.88%)
Jun 08, 2005 5.865 5.939 5.846 5.846 1,228,398 -0.02(-0.32%)
Jun 07, 2005 5.764 5.904 5.758 5.865 2,017,180 +0.11(+1.86%)
Jun 06, 2005 5.762 5.784 5.743 5.758 2,212,187 +0.02(+0.39%)
Jun 03, 2005 5.717 5.778 5.715 5.735 1,611,604 +0.04(+0.69%)
Jun 02, 2005 5.727 5.747 5.690 5.696 1,024,151 -0.02(-0.36%)
Jun 01, 2005 5.661 5.752 5.655 5.717 1,670,933 +0.06(+1.02%)
May 31, 2005 5.614 5.715 5.605 5.659 1,428,268 +0.02(+0.40%)
May 27, 2005 5.601 5.655 5.573 5.636 1,454,529 +0.03(+0.62%)
May 26, 2005 5.632 5.694 5.595 5.601 1,458,905 -0.01(-0.18%)
May 25, 2005 5.706 5.706 5.612 5.612 2,723,777 -0.09(-1.55%)
May 24, 2005 5.737 5.747 5.665 5.700 1,674,337 -0.04(-0.65%)
May 23, 2005 5.758 5.782 5.723 5.737 1,198,247 -0.04(-0.71%)
May 20, 2005 5.706 5.787 5.665 5.778 2,803,044 +0.06(+1.08%)
May 19, 2005 5.688 5.772 5.686 5.717 3,107,955 +0.00(+0.00%)
May 18, 2005 5.729 5.745 5.692 5.717 3,228,072 +0.04(+0.69%)
May 17, 2005 5.678 5.700 5.628 5.678 2,487,920 +0.00(+0.00%)
May 16, 2005 5.624 5.688 5.624 5.678 1,798,344 +0.06(+1.02%)
May 13, 2005 5.665 5.694 5.599 5.620 2,460,687 -0.11(-1.90%)
May 12, 2005 5.758 5.772 5.694 5.729 2,206,838 -0.02(-0.39%)
May 11, 2005 5.768 5.787 5.700 5.752 2,738,366 -0.02(-0.29%)
May 10, 2005 5.772 5.789 5.747 5.768 1,354,837 -0.05(-0.88%)
May 09, 2005 5.680 5.824 5.667 5.819 1,612,090 +0.14(+2.46%)
May 06, 2005 5.717 5.731 5.641 5.680 1,907,276 -0.02(-0.36%)
May 05, 2005 5.747 5.778 5.688 5.700 2,425,187 -0.06(-1.11%)
May 04, 2005 5.737 5.764 5.665 5.764 2,085,262 +0.02(+0.36%)
May 03, 2005 5.747 5.793 5.717 5.743 1,000,809 -0.04(-0.71%)
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.