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

Cohn & Steers Inc (NY: CNS )

70.29 +1.91 (+2.79%)
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 (%)
May 28, 2010 10.89 11.27 10.73 10.89 332,746 -0.28(-2.50%)
May 27, 2010 10.74 11.16 10.52 11.16 370,111 +0.74(+7.12%)
May 26, 2010 10.42 10.63 10.35 10.42 1,385 +0.13(+1.22%)
May 25, 2010 10.34 10.44 10.09 10.30 559,991 -0.26(-2.47%)
May 24, 2010 10.80 10.96 10.52 10.56 399,297 -0.30(-2.78%)
May 21, 2010 10.57 11.18 10.51 10.86 501,395 +0.09(+0.79%)
May 20, 2010 10.79 11.07 10.76 10.77 574,397 -0.47(-4.16%)
May 19, 2010 11.38 11.54 11.07 11.24 637,821 -0.21(-1.81%)
May 18, 2010 11.76 11.76 11.36 11.45 3,334 -0.13(-1.09%)
May 17, 2010 11.59 11.71 11.21 11.57 323,133 +0.02(+0.19%)
May 14, 2010 11.55 11.68 11.46 11.55 387,670 -0.13(-1.15%)
May 13, 2010 11.68 11.75 11.63 11.69 530,301 -0.03(-0.23%)
May 12, 2010 11.69 11.83 11.63 11.71 932,591 +0.05(+0.42%)
May 11, 2010 11.69 11.74 11.63 11.66 499,136 -0.08(-0.69%)
May 10, 2010 11.76 11.83 11.65 11.74 547,666 +0.64(+5.79%)
May 07, 2010 11.25 11.39 10.79 11.10 438,334 -0.19(-1.71%)
May 06, 2010 11.76 11.93 10.72 11.29 483,798 -0.55(-4.67%)
May 05, 2010 11.86 12.02 11.70 11.85 369,373 -0.18(-1.46%)
May 04, 2010 12.10 12.16 11.90 12.02 300,612 -0.35(-2.80%)
May 03, 2010 12.23 12.48 12.16 12.37 343,531 +0.19(+1.59%)
Apr 30, 2010 12.55 12.59 12.16 12.18 236,157 -0.41(-3.29%)
Apr 29, 2010 11.98 12.62 11.83 12.59 219,261 +0.69(+5.78%)
Apr 28, 2010 11.97 12.07 11.82 11.90 198,997 -0.02(-0.19%)
Apr 27, 2010 12.03 12.28 11.87 11.92 310,483 -0.18(-1.45%)
Apr 26, 2010 12.50 12.59 12.09 12.10 367,952 -0.37(-2.99%)
Apr 23, 2010 12.34 12.59 12.16 12.47 291,070 +0.10(+0.80%)
Apr 22, 2010 12.39 12.60 12.19 12.37 450,619 -0.22(-1.71%)
Apr 21, 2010 12.57 12.64 12.43 12.59 307,855 -0.00(-0.04%)
Apr 20, 2010 12.60 12.73 12.36 12.59 656,002 +0.07(+0.57%)
Apr 19, 2010 12.79 12.79 12.42 12.52 516,183 -0.39(-3.03%)
Apr 16, 2010 13.06 13.06 12.77 12.91 527,731 -0.14(-1.07%)
Apr 15, 2010 12.82 13.14 12.78 13.05 481,199 +0.19(+1.47%)
Apr 14, 2010 12.64 12.95 12.57 12.86 327,148 +0.34(+2.69%)
Apr 13, 2010 12.23 12.54 12.19 12.53 130,814 +0.25(+2.01%)
Apr 12, 2010 12.30 12.30 12.14 12.28 211,373 +0.02(+0.15%)
Apr 09, 2010 12.10 12.32 12.01 12.26 182,025 +0.16(+1.30%)
Apr 08, 2010 12.17 12.17 11.95 12.10 301,077 -0.12(-0.96%)
Apr 07, 2010 11.83 12.32 11.83 12.22 461,317 +0.40(+3.35%)
Apr 06, 2010 11.77 11.87 11.73 11.83 417,018 +0.30(+2.58%)
Apr 05, 2010 11.56 11.79 11.15 11.53 441,827 +0.07(+0.59%)
Apr 01, 2010 11.30 11.46 11.46 11.46 668,956 +0.23(+2.08%)
Mar 31, 2010 11.23 11.29 11.06 11.23 821,009 -0.01(-0.08%)
Mar 30, 2010 11.22 11.31 11.14 11.24 269,834 +0.00(+0.04%)
Mar 29, 2010 11.14 11.27 11.09 11.23 276,224 +0.13(+1.22%)
Mar 26, 2010 11.19 11.23 10.98 11.10 359,444 -0.10(-0.92%)
Mar 25, 2010 11.14 11.45 11.02 11.20 347,167 +0.11(+1.01%)
Mar 24, 2010 10.98 11.13 10.94 11.09 198,431 +0.05(+0.45%)
Mar 23, 2010 10.90 11.09 10.84 11.04 304,686 +0.17(+1.61%)
Mar 22, 2010 10.70 10.90 10.60 10.86 372,741 +0.15(+1.42%)
Mar 19, 2010 10.75 10.75 10.62 10.71 305,585 -0.04(-0.37%)
Mar 18, 2010 10.72 10.91 10.69 10.75 146,570 -0.01(-0.08%)
Mar 17, 2010 10.49 10.90 10.44 10.76 488,099 +0.27(+2.61%)
Mar 16, 2010 10.48 10.59 10.42 10.49 180,776 +0.01(+0.13%)
Mar 15, 2010 10.47 10.51 10.46 10.47 164,698 -0.11(-1.06%)
Mar 12, 2010 10.54 10.72 10.49 10.59 123,953 +0.12(+1.16%)
Mar 11, 2010 10.31 10.50 10.21 10.46 80,903 +0.07(+0.65%)
Mar 10, 2010 10.52 10.69 10.26 10.40 215,815 -0.12(-1.15%)
Mar 09, 2010 10.43 10.71 10.42 10.52 141,896 +0.02(+0.17%)
Mar 08, 2010 10.39 10.59 10.32 10.50 323,784 +0.13(+1.30%)
Mar 05, 2010 10.38 10.42 10.29 10.37 384,768 +0.04(+0.43%)
Mar 04, 2010 10.25 10.44 10.23 10.32 276,667 +0.13(+1.23%)
Mar 03, 2010 10.24 10.26 10.11 10.20 572,456 +0.01(+0.09%)
Mar 02, 2010 10.01 10.29 10.01 10.19 318,688 +0.13(+1.29%)
Mar 01, 2010 9.833 10.09 9.824 10.06 300,770 +0.31(+3.17%)
Feb 26, 2010 9.851 9.901 9.659 9.748 292,476 -0.13(-1.27%)
Feb 25, 2010 9.753 9.936 9.632 9.874 261,013 -0.02(-0.23%)
Feb 24, 2010 9.815 10.00 9.762 9.896 475,380 +0.14(+1.42%)
Feb 23, 2010 9.753 9.887 9.708 9.757 352,283 +0.02(+0.23%)
Feb 22, 2010 9.726 9.865 9.664 9.735 132,862 +0.07(+0.70%)
Feb 19, 2010 9.686 9.856 9.632 9.668 127,382 -0.02(-0.19%)
Feb 18, 2010 9.591 9.757 9.457 9.686 205,107 +0.11(+1.12%)
Feb 17, 2010 9.538 9.650 9.524 9.578 236,557 +0.10(+1.09%)
Feb 16, 2010 9.202 9.506 9.161 9.475 232,604 +0.35(+3.83%)
Feb 12, 2010 8.857 9.126 9.126 9.126 239,514 +0.20(+2.26%)
Feb 11, 2010 8.843 8.960 8.799 8.924 144,838 +0.07(+0.81%)
Feb 10, 2010 8.785 8.915 8.785 8.852 245,157 +0.00(+0.05%)
Feb 09, 2010 8.839 8.962 8.794 8.848 384,404 +0.12(+1.33%)
Feb 08, 2010 8.852 8.969 8.713 8.731 323,025 -0.16(-1.76%)
Feb 05, 2010 8.942 9.014 8.648 8.888 314,706 -0.00(-0.05%)
Feb 04, 2010 9.408 9.453 8.852 8.893 379,154 -0.60(-6.37%)
Feb 03, 2010 9.488 9.632 9.444 9.497 259,240 -0.06(-0.66%)
Feb 02, 2010 9.453 9.641 9.381 9.560 515,582 +0.16(+1.72%)
Feb 01, 2010 9.179 9.408 8.996 9.399 446,200 +0.29(+3.15%)
Jan 29, 2010 9.238 9.300 9.040 9.112 465,556 -0.06(-0.68%)
Jan 28, 2010 9.323 9.542 9.031 9.175 437,403 -0.09(-0.92%)
Jan 27, 2010 8.987 9.278 8.969 9.260 1,044,963 +0.25(+2.78%)
Jan 26, 2010 9.090 9.220 8.978 9.009 147,776 -0.14(-1.52%)
Jan 25, 2010 9.076 9.229 8.973 9.148 205,230 +0.16(+1.79%)
Jan 22, 2010 9.251 9.323 8.879 8.987 225,431 -0.27(-2.90%)
Jan 21, 2010 9.659 9.703 9.130 9.255 217,697 -0.36(-3.73%)
Jan 20, 2010 9.753 9.842 9.511 9.614 585,186 -0.26(-2.59%)
Jan 19, 2010 9.815 9.927 9.802 9.869 405,085 +0.07(+0.73%)
Jan 15, 2010 9.972 9.798 9.798 9.798 338,401 -0.16(-1.62%)
Jan 14, 2010 10.08 10.13 9.941 9.959 466,397 -0.20(-1.98%)
Jan 13, 2010 10.40 10.44 10.14 10.16 341,689 -0.23(-2.24%)
Jan 12, 2010 10.38 10.53 10.21 10.39 126,527 -0.10(-0.94%)
Jan 11, 2010 10.53 10.57 10.48 10.49 119,846 +0.05(+0.47%)
Jan 08, 2010 10.74 10.74 10.28 10.44 192,453 -0.31(-2.87%)
Jan 07, 2010 10.68 10.85 10.56 10.75 322,184 +0.05(+0.50%)
Jan 06, 2010 10.50 10.76 10.50 10.70 204,304 +0.21(+2.01%)
Jan 05, 2010 10.55 10.55 10.36 10.49 312,210 -0.08(-0.76%)
Jan 04, 2010 10.39 10.60 10.34 10.57 258,997 +0.34(+3.28%)
Dec 31, 2009 10.17 10.23 10.23 10.23 298,891 +0.09(+0.84%)
Dec 30, 2009 10.05 10.18 9.968 10.15 284,114 +0.02(+0.22%)
Dec 29, 2009 10.11 10.15 10.08 10.12 181,216 +0.01(+0.09%)
Dec 28, 2009 9.878 10.12 9.878 10.12 342,004 +0.22(+2.26%)
Dec 24, 2009 9.712 9.927 9.694 9.892 83,781 +0.22(+2.22%)
Dec 23, 2009 9.435 9.721 9.421 9.677 190,268 +0.24(+2.52%)
Dec 22, 2009 9.332 9.470 9.314 9.439 135,512 +0.10(+1.06%)
Dec 21, 2009 9.139 9.358 9.112 9.341 191,361 +0.23(+2.51%)
Dec 18, 2009 9.027 9.139 8.893 9.112 703,044 +0.20(+2.26%)
Dec 17, 2009 8.825 8.937 8.758 8.911 376,723 +0.07(+0.81%)
Dec 16, 2009 8.888 8.911 8.767 8.839 291,897 +0.06(+0.66%)
Dec 15, 2009 8.794 8.854 8.776 8.781 237,396 -0.07(-0.76%)
Dec 14, 2009 8.736 8.848 8.688 8.848 369,801 -0.00(-0.05%)
Dec 11, 2009 8.803 8.906 8.727 8.852 197,482 +0.13(+1.49%)
Dec 10, 2009 8.794 8.897 8.669 8.722 168,287 -0.05(-0.56%)
Dec 09, 2009 8.807 8.852 8.713 8.772 195,214 -0.05(-0.61%)
Dec 08, 2009 8.745 8.879 8.597 8.825 166,624 -0.05(-0.56%)
Dec 07, 2009 8.973 9.005 8.754 8.875 148,880 -0.10(-1.10%)
Dec 04, 2009 8.902 9.063 8.718 8.973 349,031 +0.27(+3.09%)
Dec 03, 2009 8.624 8.848 8.566 8.704 343,006 +0.09(+1.04%)
Dec 02, 2009 8.731 8.866 8.525 8.615 194,408 -0.10(-1.13%)
Dec 01, 2009 8.691 8.794 8.552 8.713 385,029 +0.14(+1.62%)
Nov 30, 2009 8.588 8.606 8.359 8.575 340,372 -0.00(-0.05%)
Nov 27, 2009 8.718 8.718 8.517 8.579 124,291 -0.41(-4.58%)
Nov 25, 2009 9.085 9.161 8.973 8.991 125,270 -0.10(-1.13%)
Nov 24, 2009 9.453 9.453 9.018 9.094 399,099 -0.38(-4.02%)
Nov 23, 2009 9.439 9.668 9.390 9.475 239,057 +0.21(+2.27%)
Nov 20, 2009 9.229 9.399 9.175 9.264 274,468 -0.03(-0.34%)
Nov 19, 2009 9.381 9.381 9.112 9.296 267,642 -0.24(-2.49%)
Nov 18, 2009 9.757 9.757 9.367 9.533 270,250 -0.22(-2.30%)
Nov 17, 2009 9.829 9.918 9.717 9.757 298,266 -0.10(-1.00%)
Nov 16, 2009 9.833 10.15 9.766 9.856 458,589 +0.15(+1.52%)
Nov 13, 2009 9.511 9.744 9.399 9.708 319,833 +0.16(+1.64%)
Nov 12, 2009 9.466 9.686 9.390 9.551 395,862 +0.11(+1.14%)
Nov 11, 2009 9.175 9.560 9.117 9.444 295,045 +0.39(+4.36%)
Nov 10, 2009 8.924 9.121 8.888 9.049 263,307 +0.04(+0.45%)
Nov 09, 2009 8.964 9.045 8.848 9.009 273,421 +0.15(+1.67%)
Nov 06, 2009 8.767 8.942 8.597 8.861 192,002 +0.00(+0.05%)
Nov 05, 2009 8.633 8.879 8.507 8.857 350,289 +0.34(+4.00%)
Nov 04, 2009 8.651 8.740 8.476 8.516 563,607 -0.07(-0.83%)
Nov 03, 2009 8.624 8.763 8.525 8.588 535,455 -0.16(-1.79%)
Nov 02, 2009 8.682 8.785 8.337 8.745 804,511 +0.09(+0.98%)
Oct 30, 2009 8.982 9.098 8.646 8.660 668,518 -0.45(-4.92%)
Oct 29, 2009 8.821 9.175 8.727 9.108 799,734 +0.36(+4.15%)
Oct 28, 2009 9.211 9.296 8.731 8.745 396,451 -0.53(-5.70%)
Oct 27, 2009 9.372 9.497 9.094 9.273 565,523 -0.09(-0.91%)
Oct 26, 2009 9.869 9.945 9.318 9.358 780,849 -0.44(-4.52%)
Oct 23, 2009 9.824 9.860 9.780 9.802 654,531 -0.20(-1.97%)
Oct 22, 2009 10.53 10.54 9.690 9.999 1,898,801 -0.58(-5.46%)
Oct 21, 2009 10.81 11.01 10.53 10.58 508,863 -0.24(-2.20%)
Oct 20, 2009 10.86 10.92 10.79 10.81 335,758 -0.30(-2.70%)
Oct 19, 2009 11.21 11.27 11.10 11.11 423,519 -0.08(-0.72%)
Oct 16, 2009 11.38 11.46 11.19 11.20 367,841 -0.27(-2.38%)
Oct 15, 2009 11.43 11.54 11.30 11.47 397,646 +0.00(+0.00%)
Oct 14, 2009 11.41 11.54 11.35 11.47 759,030 +0.21(+1.91%)
Oct 13, 2009 11.32 11.37 11.03 11.25 812,596 -0.07(-0.59%)
Oct 12, 2009 11.33 11.49 11.24 11.32 956,253 -0.00(-0.04%)
Oct 09, 2009 11.43 11.50 11.28 11.33 360,004 -0.08(-0.71%)
Oct 08, 2009 11.36 11.59 11.31 11.41 554,859 +0.11(+0.95%)
Oct 07, 2009 11.07 11.39 11.07 11.30 485,844 +0.14(+1.29%)
Oct 06, 2009 10.58 11.41 10.51 11.15 375,036 +0.68(+6.50%)
Oct 05, 2009 10.15 10.58 10.08 10.47 290,692 +0.35(+3.41%)
Oct 02, 2009 10.20 10.35 10.10 10.13 173,216 -0.16(-1.52%)
Oct 01, 2009 10.66 10.71 10.29 10.29 177,794 -0.47(-4.33%)
Sep 30, 2009 10.85 10.90 10.53 10.75 257,830 +0.02(+0.21%)
Sep 29, 2009 10.51 10.86 10.35 10.73 324,874 +0.27(+2.61%)
Sep 28, 2009 9.990 10.48 9.990 10.46 277,259 +0.56(+5.61%)
Sep 25, 2009 10.03 10.14 9.869 9.901 230,949 -0.21(-2.08%)
Sep 24, 2009 10.24 10.42 10.03 10.11 258,305 -0.05(-0.49%)
Sep 23, 2009 10.28 10.42 10.16 10.16 273,145 -0.07(-0.66%)
Sep 22, 2009 10.12 10.27 10.12 10.23 410,905 +0.15(+1.47%)
Sep 21, 2009 9.972 10.36 9.972 10.08 586,219 -0.03(-0.31%)
Sep 18, 2009 10.06 10.19 9.995 10.11 1,251,383 +0.08(+0.76%)
Sep 17, 2009 9.896 10.65 9.829 10.04 608,834 +0.15(+1.54%)
Sep 16, 2009 9.462 9.977 9.381 9.883 279,004 +0.50(+5.35%)
Sep 15, 2009 9.197 9.426 9.170 9.381 463,328 +0.13(+1.45%)
Sep 14, 2009 9.148 9.296 9.072 9.246 386,973 -0.03(-0.29%)
Sep 11, 2009 9.278 9.345 9.161 9.273 162,077 -0.02(-0.19%)
Sep 10, 2009 9.063 9.318 8.996 9.291 253,376 +0.21(+2.32%)
Sep 09, 2009 8.745 9.117 8.745 9.081 202,397 +0.32(+3.63%)
Sep 08, 2009 8.619 8.785 8.530 8.763 214,951 +0.26(+3.00%)
Sep 04, 2009 8.422 8.552 8.288 8.507 225,512 +0.05(+0.58%)
Sep 03, 2009 8.525 8.597 8.306 8.458 406,925 -0.06(-0.68%)
Sep 02, 2009 8.624 8.821 8.498 8.516 426,385 -0.17(-1.96%)
Sep 01, 2009 8.709 8.946 8.646 8.687 388,556 -0.13(-1.42%)
Aug 31, 2009 8.955 8.955 8.660 8.812 480,681 -0.28(-3.10%)
Aug 28, 2009 8.722 9.251 8.718 9.094 1,040,237 +0.40(+4.59%)
Aug 27, 2009 8.543 8.718 8.342 8.695 227,253 +0.17(+2.05%)
Aug 26, 2009 8.261 8.552 8.153 8.521 415,253 +0.27(+3.31%)
Aug 25, 2009 8.203 8.288 8.127 8.247 448,133 +0.13(+1.60%)
Aug 24, 2009 7.956 8.221 7.925 8.118 522,731 +0.21(+2.60%)
Aug 21, 2009 7.804 7.965 7.804 7.911 362,616 +0.20(+2.56%)
Aug 20, 2009 7.571 7.719 7.531 7.714 192,203 +0.14(+1.89%)
Aug 19, 2009 7.513 7.638 7.414 7.571 216,391 -0.03(-0.41%)
Aug 18, 2009 7.656 7.732 7.575 7.602 172,287 +0.03(+0.41%)
Aug 17, 2009 7.679 7.728 7.504 7.571 247,070 -0.29(-3.70%)
Aug 14, 2009 8.064 8.064 7.719 7.862 432,736 -0.20(-2.50%)
Aug 13, 2009 8.086 8.171 7.929 8.064 314,594 +0.01(+0.11%)
Aug 12, 2009 8.050 8.230 8.037 8.055 431,553 -0.04(-0.44%)
Aug 11, 2009 7.916 8.162 7.799 8.091 790,662 -0.56(-6.42%)
Aug 10, 2009 8.619 8.695 8.557 8.646 273,783 -0.01(-0.10%)
Aug 07, 2009 8.678 8.758 8.534 8.655 355,888 +0.11(+1.31%)
Aug 06, 2009 8.575 8.610 8.413 8.543 398,184 -0.01(-0.16%)
Aug 05, 2009 8.539 8.651 8.467 8.557 377,551 +0.00(+0.05%)
Aug 04, 2009 8.230 8.633 8.171 8.552 661,058 +0.23(+2.74%)
Aug 03, 2009 8.283 8.351 8.140 8.324 312,869 +0.14(+1.70%)
Jul 31, 2009 8.234 8.265 8.095 8.185 269,441 -0.05(-0.60%)
Jul 30, 2009 8.144 8.422 8.050 8.234 528,080 +0.14(+1.72%)
Jul 29, 2009 8.006 8.180 7.952 8.095 515,171 +0.07(+0.84%)
Jul 28, 2009 7.853 8.032 7.679 8.028 650,656 +0.09(+1.19%)
Jul 27, 2009 7.929 7.965 7.782 7.934 518,149 +0.17(+2.19%)
Jul 24, 2009 7.629 7.849 7.562 7.764 2,821 +0.11(+1.46%)
Jul 23, 2009 7.311 7.665 7.024 7.652 1,070,930 +0.31(+4.27%)
Jul 22, 2009 7.078 7.584 7.016 7.338 772,952 +0.26(+3.61%)
Jul 21, 2009 6.904 7.083 6.845 7.083 469,623 +0.27(+3.94%)
Jul 20, 2009 6.827 6.854 6.688 6.814 269,910 +0.06(+0.93%)
Jul 17, 2009 6.774 6.850 6.635 6.751 323,237 -0.02(-0.26%)
Jul 16, 2009 6.724 6.805 6.639 6.769 350,584 +0.00(+0.07%)
Jul 15, 2009 6.585 6.787 6.585 6.765 1,067,997 +0.27(+4.21%)
Jul 14, 2009 6.254 6.563 6.254 6.491 646,862 +0.21(+3.35%)
Jul 13, 2009 6.025 6.330 6.025 6.281 451,522 +0.36(+6.05%)
Jul 10, 2009 5.985 5.994 5.846 5.922 326,671 -0.13(-2.07%)
Jul 09, 2009 6.106 6.151 5.990 6.048 374,377 -0.05(-0.88%)
Jul 08, 2009 6.281 6.321 6.003 6.102 337,604 -0.17(-2.64%)
Jul 07, 2009 6.442 6.500 6.232 6.267 377,134 -0.15(-2.37%)
Jul 06, 2009 6.518 6.621 6.263 6.420 441,930 -0.13(-2.05%)
Jul 02, 2009 6.702 6.760 6.456 6.554 284,721 -0.25(-3.62%)
Jul 01, 2009 6.792 6.926 6.720 6.800 997,806 +0.10(+1.54%)
Jun 30, 2009 6.491 6.809 6.397 6.697 1,592,436 +0.26(+3.96%)
Jun 29, 2009 6.469 6.496 6.375 6.442 522,292 -0.01(-0.14%)
Jun 26, 2009 6.460 6.473 6.384 6.451 761,806 -0.02(-0.35%)
Jun 25, 2009 6.505 6.514 6.460 6.473 540,805 -0.06(-0.89%)
Jun 24, 2009 6.554 6.626 6.464 6.532 645,185 +0.07(+1.04%)
Jun 23, 2009 6.568 6.654 6.447 6.464 527,551 -0.07(-1.03%)
Jun 22, 2009 6.653 6.733 6.532 6.532 714,801 -0.15(-2.21%)
Jun 19, 2009 6.809 6.904 6.635 6.680 638,058 -0.04(-0.60%)
Jun 18, 2009 6.814 6.854 6.706 6.720 724,209 -0.13(-1.83%)
Jun 17, 2009 6.989 7.020 6.818 6.845 247,416 -0.10(-1.42%)
Jun 16, 2009 7.208 7.271 6.926 6.944 396,346 -0.17(-2.45%)
Jun 15, 2009 7.334 7.369 7.056 7.119 331,693 -0.39(-5.25%)
Jun 12, 2009 7.468 7.571 7.401 7.513 184,716 -0.05(-0.65%)
Jun 11, 2009 7.526 7.701 7.499 7.562 541,031 +0.02(+0.30%)
Jun 10, 2009 7.499 7.549 7.360 7.540 611,294 +0.14(+1.88%)
Jun 09, 2009 7.387 7.549 7.302 7.401 335,327 +0.04(+0.49%)
Jun 08, 2009 7.437 7.513 7.280 7.365 407,141 -0.43(-5.52%)
Jun 05, 2009 7.858 8.032 7.674 7.795 491,271 -0.00(-0.06%)
Jun 04, 2009 7.558 7.894 7.544 7.799 528,618 +0.27(+3.63%)
Jun 03, 2009 7.423 7.526 7.392 7.526 607,834 +0.04(+0.60%)
Jun 02, 2009 7.356 7.558 7.334 7.481 723,129 +0.11(+1.46%)
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.