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

Umpqua Holdings Corp (NQ: UMPQ )

17.66 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 2023 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 31, 2012 8.104 8.199 7.983 8.135 1,501,966 +0.03(+0.31%)
May 30, 2012 8.218 8.224 8.110 8.110 792,655 -0.20(-2.37%)
May 29, 2012 8.351 8.357 8.212 8.307 646,979 +0.04(+0.54%)
May 25, 2012 8.288 8.326 8.224 8.262 777,648 -0.01(-0.08%)
May 24, 2012 8.142 8.338 8.072 8.269 2,053,964 +0.13(+1.56%)
May 23, 2012 7.837 8.148 7.818 8.142 1,368,022 +0.21(+2.64%)
May 22, 2012 8.015 8.110 7.882 7.933 989,162 -0.07(-0.87%)
May 21, 2012 7.958 8.104 7.907 8.002 956,587 +0.07(+0.88%)
May 18, 2012 8.009 8.345 7.926 7.933 1,171,402 -0.08(-1.03%)
May 17, 2012 8.097 8.142 7.971 8.015 985,023 -0.06(-0.78%)
May 16, 2012 8.173 8.275 8.078 8.078 536,782 -0.08(-1.01%)
May 15, 2012 8.193 8.313 8.120 8.161 668,174 -0.06(-0.69%)
May 14, 2012 8.180 8.313 8.148 8.218 906,951 -0.08(-0.92%)
May 11, 2012 8.319 8.408 8.180 8.294 778,049 -0.10(-1.21%)
May 10, 2012 8.294 8.440 8.244 8.395 1,198,511 +0.20(+2.48%)
May 09, 2012 8.167 8.231 8.091 8.193 1,091,153 -0.09(-1.07%)
May 08, 2012 8.135 8.294 8.135 8.281 859,969 +0.09(+1.08%)
May 07, 2012 8.123 8.275 8.054 8.193 972,480 +0.06(+0.78%)
May 04, 2012 8.180 8.224 8.072 8.129 1,051,229 -0.12(-1.46%)
May 03, 2012 8.300 8.326 8.154 8.250 1,017,504 -0.08(-0.91%)
May 02, 2012 8.338 8.357 8.173 8.326 836,080 -0.04(-0.53%)
May 01, 2012 8.383 8.605 8.354 8.370 1,645,683 -0.03(-0.30%)
Apr 30, 2012 8.529 8.554 8.383 8.395 608,268 -0.16(-1.93%)
Apr 27, 2012 8.548 8.586 8.408 8.560 985,726 +0.03(+0.37%)
Apr 26, 2012 8.414 8.548 8.370 8.529 749,780 +0.07(+0.82%)
Apr 25, 2012 8.452 8.535 8.383 8.459 1,106,986 +0.11(+1.29%)
Apr 24, 2012 8.262 8.446 8.262 8.351 1,163,919 +0.07(+0.84%)
Apr 23, 2012 8.231 8.351 8.193 8.281 887,807 -0.13(-1.51%)
Apr 20, 2012 8.516 8.522 8.351 8.408 1,065,332 +0.06(+0.68%)
Apr 19, 2012 8.478 8.560 8.243 8.351 1,267,389 +0.04(+0.46%)
Apr 18, 2012 8.338 8.380 8.237 8.313 992,646 -0.09(-1.06%)
Apr 17, 2012 8.243 8.484 8.237 8.402 1,622,114 +0.23(+2.79%)
Apr 16, 2012 8.123 8.237 8.047 8.173 1,072,200 +0.10(+1.18%)
Apr 13, 2012 8.332 8.332 8.066 8.078 1,229,130 -0.25(-3.04%)
Apr 12, 2012 8.237 8.376 8.193 8.332 852,147 +0.13(+1.55%)
Apr 11, 2012 8.161 8.218 8.110 8.205 997,702 +0.15(+1.89%)
Apr 10, 2012 8.154 8.262 8.021 8.053 1,564,890 -0.09(-1.09%)
Apr 09, 2012 8.167 8.180 8.085 8.142 1,255,345 -0.21(-2.51%)
Apr 05, 2012 8.307 8.395 8.262 8.351 1,305,256 -0.09(-1.05%)
Apr 04, 2012 8.472 8.560 8.376 8.440 840,044 -0.17(-1.99%)
Apr 03, 2012 8.611 8.700 8.472 8.611 813,488 -0.04(-0.51%)
Apr 02, 2012 8.592 8.662 8.484 8.655 1,102,775 +0.06(+0.66%)
Mar 30, 2012 8.751 8.789 8.579 8.598 1,103,589 -0.06(-0.66%)
Mar 29, 2012 8.617 8.693 8.459 8.655 1,115,957 -0.06(-0.66%)
Mar 28, 2012 8.548 8.738 8.440 8.712 1,200,997 +0.11(+1.33%)
Mar 27, 2012 8.573 8.674 8.485 8.598 2,106,802 +0.04(+0.44%)
Mar 26, 2012 8.560 8.680 8.497 8.560 950,187 +0.11(+1.34%)
Mar 23, 2012 8.333 8.460 8.239 8.447 1,412,707 +0.08(+0.98%)
Mar 22, 2012 8.352 8.378 8.245 8.365 982,139 -0.09(-1.04%)
Mar 21, 2012 8.441 8.523 8.365 8.453 745,959 +0.04(+0.53%)
Mar 20, 2012 8.384 8.504 8.365 8.409 779,748 -0.06(-0.67%)
Mar 19, 2012 8.371 8.529 8.207 8.466 942,601 +0.09(+1.13%)
Mar 16, 2012 8.333 8.519 8.239 8.371 3,573,170 +0.08(+0.99%)
Mar 15, 2012 8.125 8.352 8.081 8.289 1,023,258 +0.15(+1.86%)
Mar 14, 2012 8.119 8.195 8.022 8.138 2,043,582 +0.01(+0.08%)
Mar 13, 2012 7.854 8.132 7.791 8.132 1,287,340 +0.37(+4.71%)
Mar 12, 2012 7.646 7.803 7.583 7.766 1,041,726 +0.11(+1.40%)
Mar 09, 2012 7.614 7.721 7.570 7.658 1,451,601 +0.04(+0.50%)
Mar 08, 2012 7.589 7.655 7.475 7.621 706,692 +0.11(+1.51%)
Mar 07, 2012 7.475 7.545 7.393 7.507 885,630 +0.09(+1.28%)
Mar 06, 2012 7.608 7.633 7.406 7.412 965,862 -0.26(-3.37%)
Mar 05, 2012 7.627 7.759 7.602 7.671 611,782 +0.01(+0.16%)
Mar 02, 2012 7.810 7.848 7.627 7.658 1,042,617 -0.16(-2.02%)
Mar 01, 2012 7.835 7.980 7.810 7.816 768,675 +0.04(+0.57%)
Feb 29, 2012 7.904 7.999 7.772 7.772 1,231,997 -0.13(-1.68%)
Feb 28, 2012 7.980 8.024 7.860 7.904 1,118,288 -0.06(-0.71%)
Feb 27, 2012 7.911 8.050 7.860 7.961 1,010,491 -0.03(-0.39%)
Feb 24, 2012 8.087 8.144 7.974 7.993 1,066,204 -0.11(-1.40%)
Feb 23, 2012 7.911 8.173 7.867 8.106 1,516,773 +0.23(+2.96%)
Feb 22, 2012 8.125 8.195 7.867 7.873 1,627,139 -0.26(-3.26%)
Feb 21, 2012 8.062 8.157 7.967 8.138 1,221,170 +0.07(+0.86%)
Feb 17, 2012 8.132 8.188 8.050 8.068 1,225,897 -0.04(-0.47%)
Feb 16, 2012 7.904 8.176 7.874 8.106 1,232,328 +0.18(+2.23%)
Feb 15, 2012 7.986 8.037 7.892 7.930 624,505 -0.03(-0.40%)
Feb 14, 2012 8.018 8.106 7.854 7.961 1,228,057 -0.11(-1.33%)
Feb 13, 2012 8.031 8.081 7.967 8.068 594,294 +0.13(+1.59%)
Feb 10, 2012 7.967 7.999 7.892 7.942 806,230 -0.14(-1.72%)
Feb 09, 2012 8.176 8.195 8.050 8.081 460,433 -0.10(-1.23%)
Feb 08, 2012 8.176 8.232 7.955 8.182 560,592 +0.02(+0.23%)
Feb 07, 2012 8.150 8.283 8.100 8.163 1,171,976 -0.03(-0.31%)
Feb 06, 2012 8.037 8.195 7.917 8.188 729,063 -0.01(-0.15%)
Feb 03, 2012 8.201 8.321 8.163 8.201 1,588,256 +0.13(+1.64%)
Feb 02, 2012 7.955 8.100 7.930 8.068 1,652,171 +0.13(+1.59%)
Feb 01, 2012 7.734 7.955 7.734 7.942 1,945,633 +0.26(+3.45%)
Jan 31, 2012 7.772 7.772 7.614 7.677 1,922,186 +0.00(+0.00%)
Jan 30, 2012 7.690 7.791 7.595 7.677 1,327,154 -0.07(-0.90%)
Jan 27, 2012 7.665 7.772 7.639 7.747 1,418,467 +0.03(+0.41%)
Jan 26, 2012 7.646 8.163 7.641 7.715 2,563,861 -0.33(-4.15%)
Jan 25, 2012 8.081 8.157 7.961 8.050 1,850,332 -0.06(-0.70%)
Jan 24, 2012 7.974 8.144 7.936 8.106 1,121,547 +0.06(+0.71%)
Jan 23, 2012 8.024 8.150 7.974 8.050 776,557 -0.01(-0.08%)
Jan 20, 2012 7.911 8.075 7.841 8.056 1,176,764 +0.10(+1.27%)
Jan 19, 2012 8.176 8.195 7.930 7.955 1,527,594 -0.17(-2.10%)
Jan 18, 2012 8.043 8.138 8.005 8.125 1,212,034 +0.06(+0.78%)
Jan 17, 2012 8.132 8.201 7.980 8.062 1,370,793 -0.01(-0.08%)
Jan 13, 2012 7.986 8.138 7.962 8.068 1,033,244 -0.09(-1.08%)
Jan 12, 2012 8.150 8.188 7.949 8.157 1,348,205 +0.04(+0.54%)
Jan 11, 2012 8.100 8.195 7.980 8.113 1,578,911 -0.16(-1.91%)
Jan 10, 2012 8.378 8.441 8.232 8.270 1,688,587 -0.01(-0.15%)
Jan 09, 2012 8.062 8.289 7.999 8.283 2,111,908 +0.28(+3.55%)
Jan 06, 2012 7.999 8.037 7.848 7.999 1,103,954 -0.01(-0.16%)
Jan 05, 2012 7.652 8.031 7.520 8.012 2,103,920 +0.04(+0.47%)
Jan 04, 2012 7.949 8.018 7.873 7.974 1,185,470 +0.16(+2.02%)
Dec 30, 2011 7.848 7.936 7.810 7.816 595,864 -0.13(-1.59%)
Dec 29, 2011 7.797 8.005 7.778 7.942 597,034 +0.17(+2.19%)
Dec 28, 2011 7.885 7.961 7.753 7.772 877,383 -0.16(-2.07%)
Dec 27, 2011 7.823 7.967 7.717 7.936 667,739 +0.05(+0.64%)
Dec 23, 2011 7.930 7.930 7.848 7.886 662,747 +0.03(+0.40%)
Dec 21, 2011 7.767 7.898 7.685 7.854 1,362,449 +0.09(+1.21%)
Dec 20, 2011 7.698 7.785 7.622 7.760 2,262,420 +0.24(+3.17%)
Dec 19, 2011 7.779 7.779 7.441 7.522 1,759,839 -0.19(-2.44%)
Dec 16, 2011 7.560 7.848 7.509 7.710 4,213,549 +0.09(+1.15%)
Dec 15, 2011 7.704 7.767 7.547 7.622 2,244,972 +0.06(+0.75%)
Dec 14, 2011 7.710 7.823 7.560 7.566 2,156,152 -0.19(-2.51%)
Dec 13, 2011 7.948 8.043 7.698 7.760 1,382,056 -0.11(-1.36%)
Dec 12, 2011 7.748 7.898 7.641 7.867 1,517,125 -0.03(-0.40%)
Dec 09, 2011 7.741 7.961 7.723 7.898 1,829,308 +0.23(+2.94%)
Dec 08, 2011 7.716 7.936 7.660 7.672 1,458,524 -0.33(-4.15%)
Dec 07, 2011 7.829 8.049 7.616 8.005 1,618,656 +0.08(+1.03%)
Dec 06, 2011 7.892 8.018 7.792 7.923 1,562,709 +0.00(+0.00%)
Dec 05, 2011 7.942 8.005 7.836 7.923 1,576,298 +0.14(+1.77%)
Dec 02, 2011 7.842 7.980 7.726 7.785 1,210,502 +0.07(+0.89%)
Dec 01, 2011 7.798 7.873 7.610 7.716 1,438,853 -0.13(-1.60%)
Nov 30, 2011 7.635 7.844 7.353 7.842 2,051,932 +0.54(+7.39%)
Nov 29, 2011 7.334 7.396 7.215 7.302 1,109,316 -0.05(-0.68%)
Nov 28, 2011 7.491 7.560 7.246 7.353 1,163,291 +0.18(+2.45%)
Nov 25, 2011 7.102 7.290 7.089 7.177 677,017 +0.04(+0.53%)
Nov 23, 2011 7.215 7.258 7.120 7.139 1,664,286 -0.13(-1.73%)
Nov 22, 2011 7.233 7.422 7.183 7.265 1,177,675 +0.04(+0.52%)
Nov 21, 2011 7.302 7.497 7.120 7.227 1,619,314 -0.24(-3.19%)
Nov 18, 2011 7.509 7.560 7.422 7.465 1,683,319 -0.03(-0.42%)
Nov 17, 2011 7.509 7.723 7.434 7.497 1,415,322 -0.01(-0.08%)
Nov 16, 2011 7.522 7.741 7.459 7.503 1,420,074 -0.11(-1.48%)
Nov 15, 2011 7.447 7.654 7.309 7.616 1,907,767 +0.06(+0.83%)
Nov 14, 2011 7.679 7.741 7.472 7.553 1,124,998 -0.14(-1.87%)
Nov 11, 2011 7.560 7.754 7.560 7.698 1,521,557 +0.19(+2.51%)
Nov 10, 2011 7.484 7.654 7.340 7.509 1,474,549 +0.17(+2.31%)
Nov 09, 2011 7.578 7.666 7.321 7.340 1,721,766 -0.48(-6.17%)
Nov 08, 2011 7.679 7.842 7.509 7.823 1,997,808 +0.22(+2.89%)
Nov 07, 2011 7.440 7.629 7.378 7.603 2,024,578 +0.13(+1.76%)
Nov 04, 2011 7.428 7.509 7.321 7.472 2,008,550 -0.07(-0.92%)
Nov 03, 2011 7.384 7.588 7.145 7.541 2,203,998 +0.29(+3.98%)
Nov 02, 2011 7.039 7.315 7.001 7.252 1,983,372 +0.35(+5.09%)
Nov 01, 2011 6.907 7.183 6.844 6.901 2,461,136 -0.28(-3.93%)
Oct 31, 2011 7.202 7.415 7.164 7.183 1,993,064 -0.18(-2.39%)
Oct 28, 2011 7.365 7.478 7.296 7.359 1,424,719 -0.06(-0.76%)
Oct 27, 2011 7.196 7.484 7.045 7.415 2,634,423 +0.47(+6.78%)
Oct 26, 2011 6.876 7.020 6.744 6.945 2,089,224 +0.21(+3.17%)
Oct 25, 2011 6.964 7.014 6.706 6.731 2,189,014 -0.26(-3.68%)
Oct 24, 2011 6.901 7.051 6.744 6.989 2,010,801 +0.08(+1.18%)
Oct 21, 2011 6.631 6.913 6.487 6.907 3,614,307 +0.40(+6.07%)
Oct 20, 2011 6.292 6.537 6.204 6.512 1,893,861 +0.33(+5.27%)
Oct 19, 2011 6.148 6.361 6.129 6.186 1,308,297 -0.06(-1.00%)
Oct 18, 2011 5.941 6.374 5.841 6.248 2,030,096 +0.36(+6.07%)
Oct 17, 2011 6.142 6.449 5.859 5.891 1,995,066 -0.33(-5.34%)
Oct 14, 2011 6.261 6.342 6.048 6.223 1,068,501 +0.03(+0.51%)
Oct 13, 2011 6.311 6.311 6.038 6.192 1,270,507 -0.19(-3.05%)
Oct 12, 2011 6.273 6.518 6.242 6.386 1,720,792 +0.16(+2.52%)
Oct 11, 2011 6.085 6.273 5.960 6.230 2,143,030 +0.05(+0.81%)
Oct 10, 2011 5.979 6.179 5.960 6.179 1,370,041 +0.33(+5.57%)
Oct 07, 2011 6.129 6.204 5.834 5.853 2,210,491 -0.27(-4.41%)
Oct 06, 2011 6.010 6.135 5.753 6.123 2,132,473 +0.23(+3.94%)
Oct 05, 2011 5.828 5.922 5.652 5.891 1,904,685 +0.03(+0.43%)
Oct 04, 2011 5.270 5.878 5.238 5.866 2,866,789 +0.53(+9.87%)
Oct 03, 2011 5.452 5.621 5.320 5.339 2,731,500 -0.18(-3.19%)
Sep 30, 2011 5.508 5.659 5.452 5.514 2,762,818 -0.07(-1.24%)
Sep 29, 2011 5.245 5.583 5.238 5.583 3,958,612 +0.50(+9.74%)
Sep 28, 2011 5.364 5.496 5.082 5.088 2,993,321 -0.29(-5.48%)
Sep 27, 2011 5.439 5.557 5.296 5.383 2,948,414 +0.08(+1.53%)
Sep 26, 2011 5.215 5.327 5.109 5.302 2,390,347 +0.13(+2.53%)
Sep 23, 2011 5.171 5.289 5.121 5.171 2,299,828 +0.00(+0.00%)
Sep 22, 2011 5.271 5.364 5.078 5.171 3,465,192 -0.24(-4.37%)
Sep 21, 2011 5.818 5.868 5.401 5.408 2,081,165 -0.41(-7.06%)
Sep 20, 2011 5.968 6.011 5.806 5.818 1,592,347 -0.12(-2.09%)
Sep 19, 2011 6.005 6.017 5.874 5.943 1,538,631 -0.21(-3.34%)
Sep 16, 2011 6.198 6.204 6.005 6.148 2,160,352 +0.00(+0.00%)
Sep 15, 2011 6.104 6.192 6.033 6.148 1,917,080 +0.09(+1.54%)
Sep 14, 2011 6.067 6.104 5.893 6.055 2,810,254 +0.04(+0.72%)
Sep 13, 2011 5.793 6.067 5.756 6.011 2,859,176 +0.33(+5.81%)
Sep 12, 2011 5.495 5.719 5.476 5.681 1,022,087 +0.12(+2.13%)
Sep 09, 2011 5.744 5.787 5.513 5.563 1,239,748 -0.22(-3.87%)
Sep 08, 2011 5.949 6.005 5.759 5.787 1,060,980 -0.22(-3.63%)
Sep 07, 2011 5.787 6.036 5.762 6.005 1,542,076 +0.29(+5.12%)
Sep 06, 2011 5.538 5.725 5.526 5.712 1,419,401 -0.01(-0.22%)
Sep 02, 2011 5.800 5.902 5.725 5.725 2,035,096 -0.24(-3.97%)
Sep 01, 2011 6.104 6.154 5.924 5.961 2,158,480 -0.12(-1.94%)
Aug 31, 2011 6.104 6.117 5.974 6.080 1,433,774 +0.02(+0.41%)
Aug 30, 2011 6.048 6.098 5.924 6.055 1,196,752 -0.04(-0.61%)
Aug 29, 2011 5.887 6.098 5.887 6.092 1,027,689 +0.28(+4.82%)
Aug 26, 2011 5.656 5.899 5.544 5.812 1,240,906 +0.10(+1.74%)
Aug 25, 2011 5.980 6.216 5.656 5.712 1,857,911 -0.17(-2.86%)
Aug 24, 2011 5.669 5.893 5.613 5.880 1,462,042 +0.21(+3.68%)
Aug 23, 2011 5.482 5.675 5.370 5.672 3,292,753 +0.19(+3.46%)
Aug 22, 2011 5.688 5.806 5.457 5.482 1,594,185 -0.05(-0.90%)
Aug 19, 2011 5.644 5.856 5.526 5.532 1,535,937 -0.19(-3.37%)
Aug 18, 2011 5.961 5.961 5.656 5.725 1,885,737 -0.40(-6.60%)
Aug 17, 2011 6.148 6.235 6.055 6.129 763,564 +0.04(+0.72%)
Aug 16, 2011 6.098 6.241 6.020 6.086 1,518,911 -0.09(-1.51%)
Aug 15, 2011 6.036 6.185 5.992 6.179 1,188,555 +0.22(+3.76%)
Aug 12, 2011 6.285 6.341 5.915 5.955 1,588,382 -0.26(-4.11%)
Aug 11, 2011 5.856 6.272 5.789 6.210 2,033,324 +0.39(+6.74%)
Aug 10, 2011 6.447 6.447 5.812 5.818 2,600,061 -0.65(-10.10%)
Aug 09, 2011 6.353 6.472 5.912 6.472 2,664,398 +0.31(+5.05%)
Aug 08, 2011 6.615 6.876 6.154 6.160 3,795,721 -0.69(-10.08%)
Aug 05, 2011 6.870 7.081 6.739 6.851 2,973,638 +0.07(+0.96%)
Aug 04, 2011 7.044 7.106 6.783 6.786 1,708,193 -0.35(-4.93%)
Aug 03, 2011 6.988 7.137 6.907 7.137 1,370,238 +0.19(+2.78%)
Aug 02, 2011 7.057 7.113 6.945 6.945 1,544,948 -0.14(-1.98%)
Aug 01, 2011 7.162 7.190 7.001 7.085 1,309,899 +0.02(+0.22%)
Jul 29, 2011 7.019 7.131 6.969 7.069 1,377,440 -0.04(-0.53%)
Jul 28, 2011 7.187 7.222 7.085 7.106 626,023 -0.06(-0.87%)
Jul 27, 2011 7.287 7.343 7.156 7.169 1,624,704 -0.15(-2.04%)
Jul 26, 2011 7.449 7.461 7.318 7.318 893,538 -0.15(-2.00%)
Jul 25, 2011 7.355 7.505 7.349 7.467 1,162,076 +0.02(+0.33%)
Jul 22, 2011 7.467 7.486 7.312 7.442 1,239,637 -0.01(-0.17%)
Jul 21, 2011 7.312 7.511 7.169 7.455 3,191,362 +0.26(+3.63%)
Jul 20, 2011 7.231 7.299 7.181 7.193 2,446,361 -0.06(-0.77%)
Jul 19, 2011 7.181 7.256 7.137 7.249 1,626,687 +0.11(+1.57%)
Jul 18, 2011 7.150 7.293 7.069 7.137 1,010,343 -0.07(-1.04%)
Jul 15, 2011 7.225 7.299 7.156 7.212 962,066 +0.00(+0.00%)
Jul 14, 2011 7.368 7.399 7.150 7.212 1,200,680 -0.12(-1.61%)
Jul 13, 2011 7.299 7.411 7.262 7.330 669,510 +0.06(+0.86%)
Jul 12, 2011 7.187 7.362 7.187 7.268 776,858 +0.07(+0.95%)
Jul 11, 2011 7.324 7.343 7.200 7.200 987,721 -0.21(-2.85%)
Jul 08, 2011 7.343 7.430 7.337 7.411 1,437,091 -0.07(-0.92%)
Jul 07, 2011 7.330 7.486 7.299 7.480 1,059,556 +0.20(+2.73%)
Jul 06, 2011 7.225 7.330 7.175 7.281 647,118 +0.02(+0.34%)
Jul 05, 2011 7.262 7.268 7.113 7.256 645,754 -0.04(-0.51%)
Jul 01, 2011 7.225 7.330 7.212 7.293 1,316,071 +0.09(+1.30%)
Jun 30, 2011 7.150 7.243 6.845 7.200 869,449 +0.06(+0.87%)
Jun 29, 2011 7.032 7.150 6.957 7.137 1,098,203 +0.15(+2.14%)
Jun 28, 2011 6.976 7.004 6.901 6.988 1,084,634 +0.02(+0.27%)
Jun 27, 2011 6.870 6.982 6.852 6.969 993,472 +0.08(+1.17%)
Jun 24, 2011 6.988 6.988 6.883 6.889 1,610,227 -0.07(-0.98%)
Jun 23, 2011 6.969 6.988 6.839 6.957 1,590,164 -0.09(-1.23%)
Jun 22, 2011 7.112 7.168 7.044 7.044 1,442,299 -0.09(-1.30%)
Jun 21, 2011 7.211 7.211 7.093 7.137 1,278,456 -0.01(-0.17%)
Jun 20, 2011 7.137 7.242 7.062 7.149 981,078 +0.03(+0.44%)
Jun 17, 2011 7.069 7.174 7.062 7.118 1,973,601 +0.13(+1.86%)
Jun 16, 2011 6.932 7.081 6.914 6.988 1,071,332 +0.05(+0.71%)
Jun 15, 2011 6.901 6.976 6.889 6.938 1,565,512 -0.06(-0.80%)
Jun 14, 2011 6.945 7.062 6.920 6.994 884,619 +0.09(+1.26%)
Jun 13, 2011 6.883 6.926 6.802 6.907 836,742 +0.04(+0.54%)
Jun 10, 2011 6.883 6.963 6.746 6.870 1,200,501 -0.06(-0.89%)
Jun 09, 2011 6.951 7.013 6.883 6.932 828,012 -0.01(-0.09%)
Jun 08, 2011 6.932 7.010 6.896 6.938 949,291 -0.02(-0.36%)
Jun 07, 2011 6.994 7.100 6.957 6.963 796,958 -0.01(-0.18%)
Jun 06, 2011 6.982 7.025 6.883 6.976 970,332 -0.03(-0.44%)
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.