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

Enterprises Finl Svc (NQ: EFSC )

38.26 -0.48 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 8.264 8.304 7.960 8.048 17,181 -0.22(-2.61%)
May 27, 2010 8.024 8.280 7.808 8.264 32,068 +0.43(+5.52%)
May 26, 2010 7.672 8.168 7.672 7.832 29,097 +0.34(+4.59%)
May 25, 2010 7.416 7.768 7.408 7.488 30,346 -0.06(-0.74%)
May 24, 2010 7.648 8.136 7.416 7.544 25,343 -0.10(-1.26%)
May 21, 2010 7.536 7.864 7.428 7.640 63,562 +0.08(+1.06%)
May 20, 2010 7.864 8.248 7.504 7.560 44,415 -0.70(-8.43%)
May 19, 2010 8.448 8.448 8.224 8.256 18,738 -0.20(-2.37%)
May 18, 2010 8.912 8.912 8.448 8.456 14,403 -0.32(-3.65%)
May 17, 2010 8.760 8.904 8.600 8.776 12,553 +0.08(+0.92%)
May 14, 2010 8.720 8.792 8.568 8.696 21,374 -0.23(-2.60%)
May 13, 2010 9.072 9.102 8.808 8.928 15,625 -0.21(-2.28%)
May 12, 2010 8.816 9.176 8.640 9.136 44,110 +0.28(+3.16%)
May 11, 2010 8.272 9.104 8.120 8.856 40,521 +0.65(+7.97%)
May 10, 2010 8.160 8.384 8.032 8.202 44,660 +0.19(+2.42%)
May 07, 2010 8.232 8.400 7.896 8.008 34,408 -0.21(-2.53%)
May 06, 2010 8.520 8.632 8.200 8.216 29,375 -0.35(-4.11%)
May 05, 2010 8.680 8.808 8.488 8.568 39,175 -0.10(-1.11%)
May 04, 2010 8.584 8.767 8.440 8.664 57,217 -0.07(-0.82%)
May 03, 2010 8.440 8.760 8.424 8.736 30,652 +0.33(+3.90%)
Apr 30, 2010 8.680 8.680 8.408 8.408 34,741 -0.30(-3.40%)
Apr 29, 2010 8.504 8.752 8.360 8.704 18,809 +0.20(+2.35%)
Apr 28, 2010 8.464 8.552 8.320 8.504 6,666 +0.13(+1.53%)
Apr 27, 2010 8.488 8.664 8.232 8.376 61,102 -0.19(-2.24%)
Apr 26, 2010 8.560 8.688 8.448 8.568 43,470 +0.02(+0.19%)
Apr 23, 2010 8.584 8.680 8.504 8.552 36,165 -0.10(-1.11%)
Apr 22, 2010 8.648 8.784 8.592 8.648 17,046 -0.10(-1.19%)
Apr 21, 2010 8.936 8.936 8.648 8.752 25,031 +0.03(+0.37%)
Apr 20, 2010 8.840 8.840 8.656 8.720 24,033 -0.09(-1.00%)
Apr 19, 2010 8.760 8.920 8.760 8.808 37,332 +0.01(+0.09%)
Apr 16, 2010 8.856 8.856 8.680 8.800 29,193 -0.06(-0.63%)
Apr 15, 2010 8.688 8.952 8.688 8.856 15,141 +0.06(+0.64%)
Apr 14, 2010 8.704 8.832 8.568 8.800 20,069 +0.17(+1.95%)
Apr 13, 2010 8.800 8.848 8.576 8.632 9,901 -0.13(-1.46%)
Apr 12, 2010 8.776 8.912 8.712 8.760 15,789 -0.04(-0.45%)
Apr 09, 2010 8.744 9.168 8.704 8.800 81,633 +0.06(+0.73%)
Apr 08, 2010 8.728 8.888 8.704 8.736 18,598 -0.01(-0.09%)
Apr 07, 2010 8.936 9.048 8.664 8.744 20,979 -0.23(-2.58%)
Apr 06, 2010 9.072 9.088 8.816 8.976 26,421 -0.14(-1.49%)
Apr 05, 2010 9.072 9.432 8.936 9.112 16,468 +0.11(+1.24%)
Apr 01, 2010 8.896 9.000 9.000 9.000 20,875 +0.15(+1.72%)
Mar 31, 2010 8.824 9.112 8.568 8.848 65,771 -0.06(-0.63%)
Mar 30, 2010 9.048 9.288 8.816 8.904 27,062 -0.15(-1.68%)
Mar 29, 2010 9.032 9.176 8.824 9.056 17,768 +0.02(+0.18%)
Mar 26, 2010 9.168 9.512 9.000 9.040 39,690 -0.06(-0.62%)
Mar 25, 2010 8.952 9.824 8.952 9.096 70,869 +0.20(+2.25%)
Mar 24, 2010 8.744 9.104 8.720 8.896 54,506 +0.14(+1.65%)
Mar 23, 2010 8.800 8.800 8.560 8.752 49,709 -0.03(-0.36%)
Mar 22, 2010 8.512 8.800 8.512 8.784 50,972 +0.19(+2.23%)
Mar 19, 2010 8.136 8.680 8.032 8.592 96,825 +0.54(+6.65%)
Mar 18, 2010 8.216 8.216 7.992 8.056 37,761 -0.15(-1.85%)
Mar 17, 2010 7.880 8.312 7.880 8.208 37,652 +0.31(+3.95%)
Mar 16, 2010 7.512 7.976 7.512 7.896 34,280 +0.40(+5.34%)
Mar 15, 2010 7.512 7.560 7.368 7.496 20,223 +0.07(+0.97%)
Mar 12, 2010 7.536 7.544 7.416 7.424 10,501 -0.10(-1.38%)
Mar 11, 2010 7.432 7.528 7.360 7.528 13,583 +0.05(+0.67%)
Mar 10, 2010 7.223 7.478 7.223 7.478 72,915 +0.24(+3.30%)
Mar 09, 2010 7.247 7.358 7.120 7.239 42,139 -0.03(-0.44%)
Mar 08, 2010 7.287 7.327 7.088 7.271 17,365 -0.06(-0.76%)
Mar 05, 2010 7.366 7.398 7.303 7.327 41,450 -0.01(-0.11%)
Mar 04, 2010 7.398 7.398 7.319 7.334 9,302 -0.07(-0.97%)
Mar 03, 2010 7.342 7.422 7.207 7.406 18,149 -0.02(-0.21%)
Mar 02, 2010 7.159 7.470 7.120 7.422 27,924 +0.25(+3.55%)
Mar 01, 2010 6.977 7.199 6.865 7.167 17,406 +0.35(+5.13%)
Feb 26, 2010 7.096 7.263 6.817 6.817 42,330 -0.25(-3.60%)
Feb 25, 2010 7.215 7.215 6.857 7.072 21,484 -0.27(-3.68%)
Feb 24, 2010 7.414 7.430 7.215 7.342 13,884 -0.09(-1.18%)
Feb 23, 2010 7.342 7.478 7.128 7.430 32,882 +0.07(+0.97%)
Feb 22, 2010 7.311 7.358 7.279 7.358 13,204 +0.05(+0.65%)
Feb 19, 2010 7.255 7.358 7.223 7.311 26,334 +0.05(+0.66%)
Feb 18, 2010 7.207 7.303 7.167 7.263 18,025 +0.02(+0.33%)
Feb 17, 2010 7.088 7.334 6.786 7.239 25,469 +0.20(+2.82%)
Feb 16, 2010 6.722 7.072 6.364 7.040 48,792 +0.39(+5.86%)
Feb 12, 2010 6.682 6.650 6.650 6.650 20,993 -0.10(-1.53%)
Feb 11, 2010 6.762 6.770 6.690 6.754 11,834 -0.04(-0.59%)
Feb 10, 2010 6.817 6.817 6.634 6.794 17,673 -0.08(-1.16%)
Feb 09, 2010 6.833 6.984 6.666 6.873 18,267 +0.18(+2.73%)
Feb 08, 2010 6.921 6.921 6.690 6.690 19,631 -0.24(-3.44%)
Feb 05, 2010 6.937 7.016 6.778 6.929 18,147 +0.00(+0.00%)
Feb 04, 2010 7.104 7.311 6.706 6.929 57,337 -0.23(-3.22%)
Feb 03, 2010 7.207 7.223 7.040 7.159 54,070 -0.09(-1.21%)
Feb 02, 2010 7.462 7.462 7.215 7.247 33,105 -0.16(-2.15%)
Feb 01, 2010 7.438 7.470 7.159 7.406 35,478 -0.02(-0.32%)
Jan 29, 2010 7.279 7.430 7.159 7.430 49,223 +0.18(+2.52%)
Jan 28, 2010 7.183 7.342 7.120 7.247 33,037 +0.09(+1.22%)
Jan 27, 2010 7.000 7.255 6.996 7.159 56,284 +0.19(+2.74%)
Jan 26, 2010 7.271 7.422 6.969 6.969 76,631 -0.32(-4.37%)
Jan 25, 2010 7.438 7.438 7.191 7.287 42,162 -0.07(-0.97%)
Jan 22, 2010 7.438 7.589 7.287 7.358 26,597 -0.05(-0.64%)
Jan 21, 2010 7.430 7.637 7.327 7.406 71,379 +0.02(+0.22%)
Jan 20, 2010 7.677 7.677 7.231 7.390 21,742 -0.34(-4.42%)
Jan 19, 2010 7.358 7.748 7.175 7.732 47,832 +0.39(+5.31%)
Jan 15, 2010 7.382 7.342 7.342 7.342 84,726 +0.01(+0.11%)
Jan 14, 2010 6.348 7.382 6.213 7.334 197,268 +0.97(+15.25%)
Jan 13, 2010 6.404 6.444 6.284 6.364 16,451 -0.04(-0.62%)
Jan 12, 2010 6.340 6.515 6.300 6.404 26,506 -0.03(-0.49%)
Jan 11, 2010 6.332 6.499 6.181 6.436 52,462 +0.14(+2.28%)
Jan 08, 2010 6.125 6.292 6.125 6.292 21,650 +0.15(+2.46%)
Jan 07, 2010 6.094 6.269 6.094 6.141 16,935 +0.06(+0.91%)
Jan 06, 2010 6.054 6.157 5.990 6.086 37,015 +0.02(+0.39%)
Jan 05, 2010 6.332 6.332 5.974 6.062 30,480 -0.30(-4.75%)
Jan 04, 2010 6.253 6.364 6.165 6.364 34,756 +0.23(+3.76%)
Dec 31, 2009 5.982 6.133 6.133 6.133 62,099 +0.17(+2.80%)
Dec 30, 2009 5.883 5.966 5.855 5.966 35,968 +0.06(+1.08%)
Dec 29, 2009 5.966 5.966 5.847 5.903 20,468 -0.02(-0.40%)
Dec 28, 2009 5.767 5.958 5.767 5.926 29,836 +0.10(+1.78%)
Dec 24, 2009 5.879 5.903 5.751 5.823 14,328 -0.04(-0.68%)
Dec 23, 2009 5.767 5.954 5.751 5.863 83,604 +0.10(+1.66%)
Dec 22, 2009 5.966 6.030 5.743 5.767 58,277 -0.37(-6.09%)
Dec 21, 2009 5.847 6.181 5.847 6.141 31,460 +0.33(+5.75%)
Dec 18, 2009 6.117 6.237 5.736 5.807 116,376 -0.24(-3.95%)
Dec 17, 2009 5.918 6.237 5.918 6.046 31,840 +0.09(+1.47%)
Dec 16, 2009 6.181 6.356 5.926 5.958 26,621 -0.14(-2.22%)
Dec 15, 2009 6.213 6.324 6.094 6.094 30,941 -0.14(-2.30%)
Dec 14, 2009 6.240 6.364 6.086 6.237 19,783 +0.20(+3.29%)
Dec 11, 2009 6.014 6.094 5.895 6.038 11,089 +0.06(+0.93%)
Dec 10, 2009 6.125 6.125 5.958 5.982 30,397 -0.12(-1.96%)
Dec 09, 2009 6.078 6.165 5.966 6.101 19,132 +0.05(+0.79%)
Dec 08, 2009 6.539 6.539 6.046 6.054 14,764 -0.16(-2.56%)
Dec 07, 2009 6.292 6.304 6.038 6.213 14,780 -0.04(-0.64%)
Dec 04, 2009 6.316 6.372 5.568 6.253 26,191 +0.11(+1.81%)
Dec 03, 2009 6.292 6.300 6.125 6.141 15,907 -0.14(-2.15%)
Dec 02, 2009 6.348 6.580 6.189 6.276 12,867 +0.05(+0.77%)
Dec 01, 2009 6.197 6.324 5.982 6.229 16,724 +0.13(+2.09%)
Nov 30, 2009 5.990 6.275 5.767 6.101 33,855 +0.13(+2.13%)
Nov 27, 2009 6.125 6.372 5.974 5.974 20,078 -0.33(-5.18%)
Nov 25, 2009 6.491 6.571 6.300 6.300 5,693 -0.14(-2.10%)
Nov 24, 2009 6.483 6.579 6.173 6.436 24,119 -0.02(-0.37%)
Nov 23, 2009 6.507 6.674 6.364 6.459 21,619 +0.10(+1.50%)
Nov 20, 2009 6.213 6.626 6.125 6.364 32,466 +0.07(+1.14%)
Nov 19, 2009 6.579 6.587 6.213 6.292 40,712 -0.36(-5.38%)
Nov 18, 2009 6.674 6.762 6.201 6.650 22,783 -0.04(-0.59%)
Nov 17, 2009 6.324 6.738 6.292 6.690 28,637 +0.30(+4.73%)
Nov 16, 2009 6.070 6.754 6.070 6.388 38,595 +0.42(+7.07%)
Nov 13, 2009 5.974 6.205 5.776 5.966 39,714 -0.16(-2.60%)
Nov 12, 2009 6.451 6.571 6.117 6.125 38,186 -0.23(-3.63%)
Nov 11, 2009 6.356 6.507 6.284 6.356 23,861 +0.10(+1.65%)
Nov 10, 2009 6.372 6.571 5.926 6.253 45,805 -0.12(-1.87%)
Nov 09, 2009 6.762 6.809 6.269 6.372 70,022 -0.33(-4.87%)
Nov 06, 2009 6.722 6.833 6.579 6.698 13,473 -0.13(-1.86%)
Nov 05, 2009 6.921 6.921 6.650 6.825 42,893 +0.46(+7.25%)
Nov 04, 2009 6.714 6.762 6.364 6.364 33,478 -0.32(-4.76%)
Nov 03, 2009 6.841 6.841 6.523 6.682 27,039 -0.23(-3.34%)
Nov 02, 2009 6.833 7.000 6.539 6.913 30,169 +0.13(+1.88%)
Oct 30, 2009 6.841 7.056 6.642 6.786 91,155 -0.16(-2.29%)
Oct 29, 2009 7.024 7.088 6.841 6.945 37,000 +0.03(+0.46%)
Oct 28, 2009 6.809 7.088 6.809 6.913 24,730 +0.06(+0.93%)
Oct 27, 2009 6.642 7.040 6.595 6.849 53,557 +0.34(+5.26%)
Oct 26, 2009 6.603 7.056 6.499 6.507 46,153 +0.03(+0.49%)
Oct 23, 2009 6.730 6.905 6.475 6.475 23,225 -0.25(-3.67%)
Oct 22, 2009 6.523 6.794 6.451 6.722 39,484 +0.22(+3.43%)
Oct 21, 2009 6.555 6.913 6.364 6.499 136,823 +0.02(+0.25%)
Oct 20, 2009 6.579 6.754 6.483 6.483 18,690 -0.03(-0.49%)
Oct 19, 2009 6.531 6.682 6.475 6.515 18,159 +0.04(+0.61%)
Oct 16, 2009 6.801 6.913 6.404 6.475 58,597 -0.37(-5.35%)
Oct 15, 2009 7.231 7.231 6.698 6.841 25,509 -0.45(-6.22%)
Oct 14, 2009 7.080 7.478 6.961 7.295 17,968 +0.37(+5.40%)
Oct 13, 2009 7.088 7.159 6.913 6.921 21,464 -0.20(-2.79%)
Oct 12, 2009 7.470 7.487 7.072 7.120 20,282 +0.06(+0.79%)
Oct 09, 2009 6.969 7.183 6.919 7.064 20,803 -0.01(-0.11%)
Oct 08, 2009 7.144 7.350 7.032 7.072 15,355 -0.02(-0.34%)
Oct 07, 2009 7.056 7.478 6.961 7.096 29,061 -0.26(-3.57%)
Oct 06, 2009 7.080 7.398 7.080 7.358 14,582 +0.36(+5.11%)
Oct 05, 2009 7.024 7.350 6.953 7.000 20,440 -0.14(-2.00%)
Oct 02, 2009 6.977 7.517 6.977 7.144 27,009 +0.05(+0.67%)
Oct 01, 2009 7.422 7.422 6.953 7.096 37,403 -0.26(-3.57%)
Sep 30, 2009 7.772 7.812 7.358 7.358 29,981 -0.37(-4.74%)
Sep 29, 2009 7.883 7.947 7.708 7.724 9,076 -0.13(-1.62%)
Sep 28, 2009 7.947 7.947 7.645 7.852 12,741 -0.11(-1.40%)
Sep 25, 2009 7.597 8.098 7.597 7.963 26,593 +0.37(+4.82%)
Sep 24, 2009 8.003 8.074 7.597 7.597 26,660 -0.28(-3.54%)
Sep 23, 2009 8.035 8.233 7.828 7.875 22,189 -0.12(-1.49%)
Sep 22, 2009 8.591 8.591 7.947 7.995 31,841 -0.53(-6.16%)
Sep 21, 2009 8.448 8.647 8.178 8.520 11,536 -0.03(-0.37%)
Sep 18, 2009 8.870 8.870 8.305 8.552 72,677 -0.34(-3.84%)
Sep 17, 2009 8.639 8.893 8.575 8.893 22,729 +0.14(+1.63%)
Sep 16, 2009 8.488 8.830 8.488 8.750 11,092 +0.28(+3.29%)
Sep 15, 2009 8.894 8.925 8.464 8.472 21,137 -0.42(-4.74%)
Sep 14, 2009 8.512 8.902 8.512 8.894 18,555 +0.21(+2.47%)
Sep 11, 2009 8.782 8.862 8.671 8.679 5,555 -0.11(-1.27%)
Sep 10, 2009 8.782 8.981 8.512 8.790 47,195 -0.01(-0.09%)
Sep 09, 2009 8.695 8.997 8.695 8.798 14,544 +0.12(+1.37%)
Sep 08, 2009 9.156 9.156 8.496 8.679 21,592 -0.41(-4.55%)
Sep 04, 2009 8.750 9.148 8.560 9.093 34,328 +0.33(+3.81%)
Sep 03, 2009 8.822 8.822 8.393 8.758 13,577 +0.01(+0.09%)
Sep 02, 2009 8.703 9.108 8.703 8.750 20,838 +0.04(+0.46%)
Sep 01, 2009 8.846 9.530 8.711 8.711 24,500 -0.24(-2.67%)
Aug 31, 2009 9.204 9.506 8.822 8.949 44,815 -0.41(-4.34%)
Aug 28, 2009 9.737 9.737 9.180 9.355 24,844 -0.38(-3.92%)
Aug 27, 2009 9.458 9.745 9.283 9.737 25,434 +0.11(+1.16%)
Aug 26, 2009 9.602 9.665 9.419 9.626 32,088 +0.13(+1.34%)
Aug 25, 2009 9.554 9.697 9.347 9.498 26,697 -0.12(-1.24%)
Aug 24, 2009 9.458 9.681 9.069 9.618 34,115 +0.17(+1.77%)
Aug 21, 2009 9.156 9.626 8.878 9.451 80,760 +0.39(+4.30%)
Aug 20, 2009 8.878 9.108 8.878 9.061 19,132 +0.13(+1.42%)
Aug 19, 2009 8.862 9.045 8.723 8.933 27,458 +0.05(+0.54%)
Aug 18, 2009 8.520 8.910 8.520 8.886 18,284 +0.41(+4.88%)
Aug 17, 2009 8.552 8.631 8.273 8.472 19,018 -0.14(-1.57%)
Aug 14, 2009 8.870 8.870 8.456 8.607 25,512 -0.25(-2.87%)
Aug 13, 2009 9.100 9.100 8.448 8.862 20,125 -0.19(-2.11%)
Aug 12, 2009 8.727 9.148 8.353 9.053 35,620 +0.37(+4.21%)
Aug 11, 2009 9.061 9.061 8.456 8.687 14,791 -0.47(-5.13%)
Aug 10, 2009 9.132 9.228 8.817 9.156 14,047 -0.10(-1.03%)
Aug 07, 2009 8.719 9.474 8.663 9.252 68,564 +0.73(+8.59%)
Aug 06, 2009 9.291 9.546 8.408 8.520 13,484 -0.43(-4.80%)
Aug 05, 2009 9.466 9.546 8.790 8.949 22,613 -0.51(-5.38%)
Aug 04, 2009 8.743 9.530 8.685 9.458 33,271 +0.43(+4.76%)
Aug 03, 2009 8.544 9.029 8.361 9.029 28,423 +0.45(+5.19%)
Jul 31, 2009 8.735 8.750 8.337 8.583 49,705 -0.23(-2.62%)
Jul 30, 2009 8.750 9.148 8.424 8.814 26,898 +0.06(+0.73%)
Jul 29, 2009 8.631 8.822 8.631 8.750 55,934 +0.00(+0.00%)
Jul 28, 2009 8.249 8.750 8.090 8.750 43,948 +0.39(+4.66%)
Jul 27, 2009 8.202 8.369 8.202 8.361 18,472 +0.06(+0.67%)
Jul 24, 2009 8.058 8.305 8.011 8.305 22,091 +0.07(+0.87%)
Jul 23, 2009 7.995 8.249 7.653 8.233 59,883 +0.19(+2.37%)
Jul 22, 2009 8.066 8.210 7.979 8.042 15,203 -0.17(-2.03%)
Jul 21, 2009 8.042 8.249 7.744 8.210 89,701 +0.25(+3.20%)
Jul 20, 2009 8.241 8.241 7.621 7.955 75,866 -0.28(-3.38%)
Jul 17, 2009 8.130 8.241 8.114 8.233 38,176 +0.08(+0.98%)
Jul 16, 2009 7.867 8.154 7.732 8.154 47,866 +0.20(+2.50%)
Jul 15, 2009 7.700 7.955 7.454 7.955 32,260 +0.43(+5.71%)
Jul 14, 2009 7.390 7.645 7.319 7.525 13,575 +0.05(+0.64%)
Jul 13, 2009 7.494 7.653 7.358 7.478 20,182 +0.01(+0.11%)
Jul 10, 2009 7.088 7.517 6.992 7.470 11,803 +0.34(+4.80%)
Jul 09, 2009 7.573 7.573 7.128 7.128 11,585 -0.39(-5.19%)
Jul 08, 2009 7.629 7.764 7.327 7.517 25,741 -0.04(-0.53%)
Jul 07, 2009 7.764 7.796 7.478 7.557 16,455 -0.21(-2.76%)
Jul 06, 2009 7.700 7.899 7.557 7.772 13,702 +0.00(+0.00%)
Jul 02, 2009 7.661 7.939 7.653 7.772 32,730 -0.06(-0.71%)
Jul 01, 2009 7.350 7.907 7.350 7.828 43,233 +0.60(+8.25%)
Jun 30, 2009 7.350 7.716 7.175 7.231 47,122 -0.10(-1.41%)
Jun 29, 2009 7.120 7.470 6.746 7.334 34,616 +0.18(+2.44%)
Jun 26, 2009 7.016 7.358 6.455 7.159 195,996 +0.07(+1.01%)
Jun 25, 2009 7.048 7.088 6.650 7.088 17,915 +0.19(+2.77%)
Jun 24, 2009 7.080 7.549 6.770 6.897 47,263 -0.07(-1.03%)
Jun 23, 2009 7.167 7.167 6.889 6.969 17,289 -0.10(-1.46%)
Jun 22, 2009 7.136 7.223 6.921 7.072 46,095 -0.16(-2.20%)
Jun 19, 2009 7.152 7.231 6.738 7.231 66,797 -0.01(-0.11%)
Jun 18, 2009 6.770 7.255 6.770 7.239 16,296 +0.47(+6.93%)
Jun 17, 2009 6.420 6.817 6.420 6.770 21,679 +0.37(+5.85%)
Jun 16, 2009 7.016 7.016 6.380 6.396 29,277 -0.49(-7.16%)
Jun 15, 2009 6.825 7.008 6.825 6.889 12,106 -0.14(-2.04%)
Jun 12, 2009 7.000 7.144 6.841 7.032 17,039 -0.07(-1.01%)
Jun 11, 2009 7.096 7.342 6.992 7.104 9,063 +0.06(+0.79%)
Jun 10, 2009 7.342 7.342 6.937 7.048 19,084 -0.22(-3.06%)
Jun 09, 2009 7.136 7.342 6.961 7.271 7,233 +0.13(+1.78%)
Jun 08, 2009 7.215 7.271 6.913 7.144 31,394 +0.00(+0.00%)
Jun 05, 2009 7.414 7.502 7.104 7.144 5,997 -0.19(-2.60%)
Jun 04, 2009 7.661 7.740 6.801 7.334 43,051 -0.33(-4.36%)
Jun 03, 2009 7.661 7.716 7.032 7.669 23,957 -0.06(-0.82%)
Jun 02, 2009 7.159 7.756 6.865 7.732 49,744 +0.61(+8.60%)
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.