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

Aegon N.V. ADR (NY: AEG )

6.240 +0.090 (+1.46%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 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 31, 2012 2.382 2.387 2.326 2.365 959,138 -0.02(-0.70%)
May 30, 2012 2.387 2.398 2.365 2.382 971,165 -0.06(-2.29%)
May 29, 2012 2.443 2.449 2.393 2.437 910,159 +0.04(+1.63%)
May 25, 2012 2.415 2.443 2.393 2.398 525,359 -0.01(-0.23%)
May 24, 2012 2.432 2.443 2.376 2.404 706,529 -0.03(-1.15%)
May 23, 2012 2.398 2.432 2.359 2.432 919,062 +0.01(+0.23%)
May 22, 2012 2.426 2.482 2.404 2.426 1,056,793 +0.06(+2.59%)
May 21, 2012 2.304 2.376 2.304 2.365 970,889 +0.07(+2.91%)
May 18, 2012 2.320 2.332 2.276 2.298 862,895 +0.03(+1.15%)
May 17, 2012 2.304 2.326 2.272 2.272 943,024 -0.07(-3.00%)
May 16, 2012 2.402 2.415 2.342 2.342 1,339,616 +0.00(+0.00%)
May 15, 2012 2.369 2.391 2.329 2.342 1,148,870 -0.06(-2.70%)
May 14, 2012 2.391 2.431 2.385 2.407 831,942 -0.08(-3.05%)
May 11, 2012 2.477 2.542 2.477 2.483 1,032,302 -0.05(-2.13%)
May 10, 2012 2.553 2.579 2.537 2.537 1,510,542 +0.22(+9.32%)
May 09, 2012 2.277 2.348 2.256 2.321 841,784 -0.05(-2.28%)
May 08, 2012 2.375 2.385 2.326 2.375 1,497,421 -0.06(-2.66%)
May 07, 2012 2.407 2.456 2.402 2.440 4,547,267 +0.06(+2.50%)
May 04, 2012 2.429 2.440 2.375 2.380 1,104,980 -0.08(-3.08%)
May 03, 2012 2.488 2.504 2.434 2.456 1,297,316 -0.03(-1.09%)
May 02, 2012 2.477 2.499 2.450 2.483 772,550 -0.04(-1.50%)
May 01, 2012 2.504 2.553 2.504 2.521 828,279 -0.02(-0.64%)
Apr 30, 2012 2.548 2.548 2.494 2.537 697,772 -0.05(-2.09%)
Apr 27, 2012 2.607 2.607 2.564 2.591 960,757 +0.02(+0.84%)
Apr 26, 2012 2.515 2.591 2.515 2.569 754,439 -0.02(-0.63%)
Apr 25, 2012 2.602 2.618 2.565 2.586 1,045,394 +0.08(+3.24%)
Apr 24, 2012 2.450 2.532 2.445 2.504 642,463 +0.05(+2.21%)
Apr 23, 2012 2.396 2.450 2.380 2.450 1,189,876 -0.14(-5.43%)
Apr 20, 2012 2.607 2.623 2.580 2.591 616,877 +0.05(+1.91%)
Apr 19, 2012 2.553 2.588 2.521 2.542 749,992 -0.05(-1.88%)
Apr 18, 2012 2.607 2.640 2.586 2.591 709,358 -0.07(-2.64%)
Apr 17, 2012 2.645 2.672 2.613 2.661 775,432 +0.12(+4.68%)
Apr 16, 2012 2.569 2.569 2.504 2.542 1,035,176 -0.02(-0.63%)
Apr 13, 2012 2.607 2.607 2.548 2.559 994,207 -0.12(-4.44%)
Apr 12, 2012 2.613 2.688 2.613 2.678 797,271 +0.04(+1.43%)
Apr 11, 2012 2.678 2.694 2.629 2.640 959,944 +0.07(+2.74%)
Apr 10, 2012 2.651 2.672 2.559 2.569 1,437,043 -0.16(-5.94%)
Apr 09, 2012 2.737 2.759 2.715 2.732 629,550 -0.07(-2.51%)
Apr 05, 2012 2.726 2.802 2.726 2.802 1,027,968 +0.00(+0.00%)
Apr 04, 2012 2.829 2.856 2.775 2.802 1,126,587 -0.11(-3.90%)
Apr 03, 2012 2.986 2.997 2.894 2.916 1,024,404 -0.11(-3.75%)
Apr 02, 2012 2.959 3.045 2.948 3.029 655,988 +0.02(+0.72%)
Mar 30, 2012 3.018 3.018 2.948 3.008 742,520 -0.01(-0.36%)
Mar 29, 2012 2.999 3.018 2.964 3.018 1,009,851 -0.06(-1.93%)
Mar 28, 2012 3.116 3.116 3.045 3.078 1,081,680 -0.03(-0.87%)
Mar 27, 2012 3.121 3.137 3.094 3.105 820,955 -0.01(-0.35%)
Mar 26, 2012 3.121 3.124 3.094 3.116 1,673,941 +0.03(+0.88%)
Mar 23, 2012 3.040 3.094 3.008 3.089 771,151 +0.07(+2.33%)
Mar 22, 2012 3.002 3.040 2.997 3.018 734,794 -0.06(-2.11%)
Mar 21, 2012 3.132 3.137 3.067 3.083 745,755 -0.03(-1.04%)
Mar 20, 2012 3.110 3.137 3.099 3.116 782,393 -0.08(-2.54%)
Mar 19, 2012 3.159 3.218 3.154 3.197 1,306,562 -0.01(-0.34%)
Mar 16, 2012 3.208 3.259 3.202 3.208 1,668,346 +0.09(+2.77%)
Mar 15, 2012 3.083 3.132 3.056 3.121 1,745,250 +0.17(+5.87%)
Mar 14, 2012 2.932 2.964 2.921 2.948 1,459,218 +0.13(+4.61%)
Mar 13, 2012 2.775 2.818 2.764 2.818 871,920 +0.04(+1.36%)
Mar 12, 2012 2.780 2.791 2.753 2.780 542,140 +0.01(+0.19%)
Mar 09, 2012 2.775 2.802 2.759 2.775 577,845 -0.02(-0.77%)
Mar 08, 2012 2.764 2.813 2.753 2.797 866,777 +0.09(+3.40%)
Mar 07, 2012 2.694 2.721 2.683 2.705 437,564 +0.03(+1.01%)
Mar 06, 2012 2.726 2.742 2.661 2.678 1,264,986 -0.17(-6.07%)
Mar 05, 2012 2.851 2.856 2.824 2.851 846,615 -0.02(-0.57%)
Mar 02, 2012 2.861 2.889 2.851 2.867 874,097 -0.02(-0.56%)
Mar 01, 2012 2.856 2.902 2.845 2.883 1,038,033 +0.04(+1.52%)
Feb 29, 2012 2.861 2.894 2.818 2.840 518,140 -0.01(-0.38%)
Feb 28, 2012 2.802 2.864 2.786 2.851 1,062,001 +0.02(+0.76%)
Feb 27, 2012 2.764 2.851 2.748 2.829 586,856 -0.01(-0.38%)
Feb 24, 2012 2.851 2.872 2.834 2.840 709,364 +0.03(+1.16%)
Feb 23, 2012 2.780 2.840 2.759 2.807 652,267 +0.00(+0.00%)
Feb 22, 2012 2.824 2.840 2.794 2.807 883,674 -0.06(-2.08%)
Feb 21, 2012 2.872 2.899 2.851 2.867 1,529,803 +0.02(+0.57%)
Feb 17, 2012 2.856 2.867 2.818 2.851 1,589,884 +0.16(+5.82%)
Feb 16, 2012 2.591 2.694 2.580 2.694 1,171,568 +0.06(+2.26%)
Feb 15, 2012 2.661 2.667 2.623 2.634 1,139,972 -0.03(-1.22%)
Feb 14, 2012 2.705 2.715 2.645 2.667 1,105,854 -0.15(-5.19%)
Feb 13, 2012 2.807 2.813 2.780 2.813 839,288 +0.12(+4.42%)
Feb 10, 2012 2.683 2.710 2.672 2.694 1,012,203 -0.11(-4.05%)
Feb 09, 2012 2.872 2.878 2.786 2.807 974,746 -0.01(-0.19%)
Feb 08, 2012 2.824 2.845 2.780 2.813 1,112,687 +0.06(+2.36%)
Feb 07, 2012 2.732 2.753 2.710 2.748 580,223 +0.02(+0.79%)
Feb 06, 2012 2.688 2.742 2.678 2.726 887,904 -0.02(-0.79%)
Feb 03, 2012 2.715 2.759 2.715 2.748 1,176,491 +0.04(+1.40%)
Feb 02, 2012 2.715 2.742 2.699 2.710 633,476 +0.01(+0.40%)
Feb 01, 2012 2.705 2.726 2.684 2.699 852,529 +0.07(+2.67%)
Jan 31, 2012 2.672 2.672 2.602 2.629 1,249,834 +0.09(+3.62%)
Jan 30, 2012 2.488 2.553 2.467 2.537 1,229,249 -0.09(-3.30%)
Jan 27, 2012 2.586 2.634 2.575 2.623 859,103 -0.03(-1.02%)
Jan 26, 2012 2.699 2.710 2.623 2.651 1,177,739 -0.07(-2.58%)
Jan 25, 2012 2.640 2.737 2.623 2.721 1,113,234 +0.05(+2.03%)
Jan 24, 2012 2.640 2.688 2.618 2.667 691,500 -0.05(-1.99%)
Jan 23, 2012 2.705 2.759 2.683 2.721 1,159,488 +0.07(+2.65%)
Jan 20, 2012 2.613 2.651 2.596 2.651 1,044,461 +0.03(+1.03%)
Jan 19, 2012 2.672 2.683 2.618 2.623 1,521,626 +0.11(+4.30%)
Jan 18, 2012 2.488 2.532 2.488 2.515 1,554,792 +0.08(+3.10%)
Jan 17, 2012 2.434 2.472 2.423 2.440 2,152,378 +0.16(+7.13%)
Jan 13, 2012 2.283 2.299 2.223 2.277 1,241,580 -0.10(-4.32%)
Jan 12, 2012 2.407 2.418 2.330 2.380 1,198,951 +0.05(+2.09%)
Jan 11, 2012 2.266 2.348 2.256 2.331 1,452,559 +0.07(+3.11%)
Jan 10, 2012 2.250 2.283 2.239 2.261 4,469,485 +0.14(+6.63%)
Jan 09, 2012 2.120 2.131 2.093 2.120 1,579,707 +0.00(+0.00%)
Jan 06, 2012 2.142 2.147 2.099 2.120 1,069,845 -0.02(-1.01%)
Jan 05, 2012 2.131 2.164 2.110 2.142 2,247,435 -0.08(-3.41%)
Jan 04, 2012 2.212 2.223 2.175 2.218 1,912,223 +0.04(+1.99%)
Dec 30, 2011 2.185 2.185 2.158 2.175 1,130,569 -0.01(-0.50%)
Dec 29, 2011 2.120 2.191 2.120 2.185 1,522,691 +0.04(+1.76%)
Dec 28, 2011 2.185 2.185 2.126 2.147 1,647,711 -0.09(-4.11%)
Dec 27, 2011 2.229 2.250 2.223 2.239 1,013,702 +0.01(+0.49%)
Dec 23, 2011 2.207 2.234 2.207 2.229 563,487 +0.05(+2.23%)
Dec 21, 2011 2.218 2.218 2.153 2.180 1,513,440 +0.04(+2.03%)
Dec 20, 2011 2.120 2.147 2.115 2.137 2,422,665 +0.16(+7.92%)
Dec 19, 2011 2.066 2.072 1.980 1.980 1,419,610 -0.07(-3.43%)
Dec 16, 2011 2.061 2.083 2.045 2.050 1,751,573 +0.00(+0.00%)
Dec 15, 2011 2.120 2.120 2.050 2.050 2,159,481 -0.04(-1.81%)
Dec 14, 2011 2.093 2.120 2.066 2.088 1,916,103 -0.07(-3.26%)
Dec 13, 2011 2.234 2.256 2.131 2.158 1,263,626 -0.06(-2.68%)
Dec 12, 2011 2.239 2.250 2.188 2.218 1,334,264 -0.19(-7.87%)
Dec 09, 2011 2.380 2.445 2.380 2.407 1,787,334 +0.10(+4.22%)
Dec 08, 2011 2.364 2.380 2.288 2.310 4,017,332 -0.17(-6.97%)
Dec 07, 2011 2.402 2.494 2.375 2.483 4,644,258 +0.04(+1.55%)
Dec 06, 2011 2.440 2.472 2.429 2.445 2,943,072 +0.04(+1.57%)
Dec 05, 2011 2.456 2.467 2.364 2.407 1,999,347 +0.08(+3.25%)
Dec 02, 2011 2.375 2.380 2.331 2.331 1,195,930 +0.03(+1.17%)
Dec 01, 2011 2.299 2.337 2.277 2.304 1,599,131 -0.06(-2.52%)
Nov 30, 2011 2.348 2.380 2.332 2.364 1,873,742 +0.16(+7.11%)
Nov 29, 2011 2.185 2.223 2.172 2.207 3,570,703 +0.04(+1.75%)
Nov 28, 2011 2.196 2.212 2.147 2.169 1,603,638 +0.18(+9.26%)
Nov 25, 2011 1.991 2.034 1.980 1.985 1,644,809 -0.04(-1.87%)
Nov 23, 2011 2.083 2.088 2.018 2.023 2,051,452 -0.09(-4.35%)
Nov 22, 2011 2.137 2.147 2.083 2.115 2,485,874 -0.04(-1.76%)
Nov 21, 2011 2.180 2.180 2.131 2.153 1,679,165 -0.10(-4.33%)
Nov 18, 2011 2.272 2.283 2.229 2.250 2,535,586 +0.01(+0.24%)
Nov 17, 2011 2.299 2.304 2.223 2.245 1,235,457 -0.03(-1.43%)
Nov 16, 2011 2.310 2.337 2.269 2.277 1,053,066 -0.05(-2.32%)
Nov 15, 2011 2.321 2.348 2.299 2.331 2,390,258 -0.04(-1.60%)
Nov 14, 2011 2.391 2.413 2.342 2.369 1,358,092 -0.10(-4.16%)
Nov 11, 2011 2.477 2.510 2.461 2.472 1,230,735 +0.12(+5.06%)
Nov 10, 2011 2.391 2.391 2.299 2.353 851,859 +0.08(+3.33%)
Nov 09, 2011 2.304 2.315 2.245 2.277 2,322,630 -0.24(-9.46%)
Nov 08, 2011 2.505 2.532 2.445 2.515 1,635,691 +0.05(+1.97%)
Nov 07, 2011 2.461 2.494 2.415 2.467 979,494 -0.02(-0.87%)
Nov 04, 2011 2.499 2.510 2.429 2.488 1,288,712 -0.10(-3.77%)
Nov 03, 2011 2.586 2.613 2.488 2.586 2,102,279 +0.09(+3.69%)
Nov 02, 2011 2.467 2.499 2.440 2.494 1,087,308 +0.15(+6.22%)
Nov 01, 2011 2.342 2.396 2.310 2.348 2,898,095 -0.24(-9.20%)
Oct 31, 2011 2.667 2.672 2.580 2.586 4,513,593 -0.18(-6.46%)
Oct 28, 2011 2.737 2.780 2.732 2.764 1,733,981 -0.16(-5.55%)
Oct 27, 2011 2.872 2.937 2.818 2.926 3,783,635 +0.32(+12.47%)
Oct 26, 2011 2.640 2.645 2.510 2.602 1,501,280 +0.04(+1.69%)
Oct 25, 2011 2.596 2.607 2.532 2.559 1,504,208 -0.06(-2.27%)
Oct 24, 2011 2.548 2.651 2.548 2.618 1,046,156 +0.08(+3.20%)
Oct 21, 2011 2.504 2.548 2.501 2.537 1,219,325 +0.08(+3.30%)
Oct 20, 2011 2.445 2.456 2.369 2.456 1,736,891 -0.02(-0.87%)
Oct 19, 2011 2.504 2.526 2.461 2.477 1,265,406 -0.02(-0.87%)
Oct 18, 2011 2.434 2.515 2.380 2.499 2,713,804 +0.01(+0.22%)
Oct 17, 2011 2.586 2.586 2.477 2.494 1,573,778 -0.15(-5.53%)
Oct 14, 2011 2.656 2.678 2.607 2.640 1,403,524 +0.05(+1.88%)
Oct 13, 2011 2.618 2.618 2.535 2.591 1,228,022 -0.10(-3.82%)
Oct 12, 2011 2.710 2.753 2.683 2.694 3,032,649 +0.19(+7.56%)
Oct 11, 2011 2.456 2.515 2.445 2.504 1,253,561 -0.02(-0.64%)
Oct 10, 2011 2.450 2.521 2.450 2.521 1,535,299 +0.19(+8.12%)
Oct 07, 2011 2.402 2.407 2.321 2.331 1,816,852 -0.05(-2.05%)
Oct 06, 2011 2.407 2.407 2.337 2.380 2,551,207 +0.09(+4.02%)
Oct 05, 2011 2.212 2.288 2.191 2.288 4,796,616 +0.12(+5.49%)
Oct 04, 2011 2.072 2.180 2.045 2.169 5,242,489 +0.10(+4.70%)
Oct 03, 2011 2.158 2.201 2.072 2.072 3,043,660 -0.12(-5.43%)
Sep 30, 2011 2.234 2.266 2.191 2.191 3,504,544 -0.12(-5.15%)
Sep 29, 2011 2.326 2.364 2.266 2.310 2,273,917 +0.10(+4.40%)
Sep 28, 2011 2.277 2.299 2.202 2.212 3,546,452 +0.00(+0.00%)
Sep 27, 2011 2.223 2.283 2.191 2.212 3,086,339 +0.10(+4.60%)
Sep 26, 2011 2.034 2.115 1.980 2.115 2,357,735 +0.16(+8.01%)
Sep 23, 2011 1.915 1.980 1.913 1.958 2,719,008 -0.03(-1.36%)
Sep 22, 2011 2.007 2.028 1.947 1.985 3,143,939 -0.12(-5.90%)
Sep 21, 2011 2.218 2.234 2.110 2.110 1,468,761 -0.04(-2.01%)
Sep 20, 2011 2.180 2.207 2.142 2.153 1,588,607 -0.04(-1.73%)
Sep 19, 2011 2.191 2.196 2.154 2.191 5,071,593 -0.16(-6.68%)
Sep 16, 2011 2.353 2.385 2.310 2.348 1,457,094 +0.02(+0.93%)
Sep 15, 2011 2.288 2.326 2.250 2.326 4,035,411 +0.14(+6.17%)
Sep 14, 2011 2.120 2.229 2.066 2.191 2,644,099 +0.10(+4.65%)
Sep 13, 2011 2.077 2.126 2.055 2.093 2,858,884 +0.04(+1.84%)
Sep 12, 2011 2.023 2.077 1.985 2.055 4,096,715 -0.06(-2.81%)
Sep 09, 2011 2.147 2.175 2.083 2.115 2,823,330 -0.14(-6.01%)
Sep 08, 2011 2.266 2.321 2.250 2.250 1,533,225 -0.03(-1.19%)
Sep 07, 2011 2.207 2.294 2.202 2.277 1,599,954 +0.15(+6.85%)
Sep 06, 2011 2.093 2.153 2.064 2.131 2,659,911 -0.17(-7.29%)
Sep 02, 2011 2.331 2.348 2.294 2.299 2,963,724 -0.10(-4.28%)
Sep 01, 2011 2.434 2.467 2.396 2.402 923,659 -0.05(-1.99%)
Aug 31, 2011 2.413 2.467 2.413 2.450 1,699,011 +0.08(+3.42%)
Aug 30, 2011 2.348 2.375 2.315 2.369 1,785,219 +0.00(+0.00%)
Aug 29, 2011 2.337 2.385 2.337 2.369 1,691,962 +0.10(+4.53%)
Aug 26, 2011 2.234 2.294 2.202 2.266 1,402,727 -0.02(-0.95%)
Aug 25, 2011 2.353 2.401 2.266 2.288 1,859,975 -0.03(-1.40%)
Aug 24, 2011 2.288 2.337 2.272 2.321 1,524,081 +0.04(+1.66%)
Aug 23, 2011 2.234 2.283 2.207 2.283 1,897,176 +0.07(+3.18%)
Aug 22, 2011 2.315 2.320 2.207 2.212 1,280,159 -0.01(-0.24%)
Aug 19, 2011 2.223 2.288 2.207 2.218 1,258,244 -0.03(-1.44%)
Aug 18, 2011 2.304 2.310 2.222 2.250 3,437,972 -0.22(-8.97%)
Aug 17, 2011 2.494 2.533 2.445 2.472 1,741,065 +0.03(+1.11%)
Aug 16, 2011 2.450 2.521 2.423 2.445 2,332,935 -0.08(-3.00%)
Aug 15, 2011 2.521 2.532 2.488 2.521 2,063,929 +0.13(+5.43%)
Aug 12, 2011 2.369 2.429 2.326 2.391 2,824,602 +0.12(+5.49%)
Aug 11, 2011 2.120 2.326 2.110 2.266 6,343,415 -0.02(-0.95%)
Aug 10, 2011 2.385 2.391 2.256 2.288 3,507,790 -0.19(-7.64%)
Aug 09, 2011 2.450 2.499 2.283 2.477 2,881,446 +0.18(+7.76%)
Aug 08, 2011 2.450 2.499 2.261 2.299 6,534,779 -0.35(-13.27%)
Aug 05, 2011 2.683 2.721 2.494 2.651 5,701,258 +0.08(+3.16%)
Aug 04, 2011 2.705 2.705 2.569 2.569 6,257,387 -0.25(-8.83%)
Aug 03, 2011 2.851 2.856 2.748 2.818 3,942,710 -0.05(-1.70%)
Aug 02, 2011 2.964 2.991 2.861 2.867 2,525,823 -0.17(-5.69%)
Aug 01, 2011 3.148 3.148 2.986 3.040 2,040,388 -0.05(-1.58%)
Jul 29, 2011 3.067 3.143 3.051 3.089 1,286,991 -0.03(-1.04%)
Jul 28, 2011 3.121 3.164 3.105 3.121 1,254,830 +0.02(+0.52%)
Jul 27, 2011 3.175 3.186 3.083 3.105 2,049,890 -0.14(-4.17%)
Jul 26, 2011 3.251 3.267 3.229 3.240 5,566,910 -0.01(-0.33%)
Jul 25, 2011 3.273 3.278 3.240 3.251 6,911,466 -0.10(-2.91%)
Jul 22, 2011 3.348 3.365 3.348 3.348 1,081,643 -0.03(-0.80%)
Jul 21, 2011 3.343 3.402 3.332 3.375 2,137,979 +0.16(+4.87%)
Jul 20, 2011 3.197 3.235 3.164 3.218 1,895,032 +0.10(+3.30%)
Jul 19, 2011 3.083 3.137 3.083 3.116 3,287,523 +0.10(+3.41%)
Jul 18, 2011 3.078 3.078 2.975 3.013 2,257,630 -0.15(-4.79%)
Jul 15, 2011 3.191 3.208 3.143 3.164 2,041,399 -0.03(-0.85%)
Jul 14, 2011 3.246 3.251 3.175 3.191 2,198,938 -0.10(-3.12%)
Jul 13, 2011 3.256 3.327 3.218 3.294 3,727,094 +0.03(+0.83%)
Jul 12, 2011 3.202 3.300 3.202 3.267 7,844,048 -0.04(-1.15%)
Jul 11, 2011 3.337 3.348 3.286 3.305 1,883,280 -0.24(-6.86%)
Jul 08, 2011 3.554 3.565 3.511 3.548 1,203,998 -0.09(-2.53%)
Jul 07, 2011 3.635 3.651 3.619 3.640 1,060,236 +0.01(+0.30%)
Jul 06, 2011 3.613 3.630 3.575 3.630 1,521,525 -0.09(-2.47%)
Jul 05, 2011 3.754 3.759 3.711 3.722 1,199,311 -0.06(-1.57%)
Jul 01, 2011 3.716 3.792 3.705 3.781 1,676,355 +0.10(+2.79%)
Jun 30, 2011 3.619 3.700 3.608 3.678 1,277,193 +0.11(+3.03%)
Jun 29, 2011 3.548 3.581 3.521 3.570 1,314,363 +0.11(+3.29%)
Jun 28, 2011 3.397 3.462 3.397 3.456 1,335,583 +0.08(+2.24%)
Jun 27, 2011 3.305 3.386 3.301 3.381 1,204,282 +0.01(+0.32%)
Jun 24, 2011 3.392 3.408 3.348 3.370 4,316,313 -0.06(-1.89%)
Jun 23, 2011 3.381 3.440 3.354 3.435 2,810,986 -0.05(-1.55%)
Jun 22, 2011 3.532 3.548 3.489 3.489 1,114,297 -0.04(-1.23%)
Jun 21, 2011 3.473 3.538 3.473 3.532 857,441 +0.10(+3.00%)
Jun 20, 2011 3.419 3.435 3.413 3.429 894,043 -0.04(-1.09%)
Jun 17, 2011 3.489 3.494 3.451 3.467 853,632 +0.06(+1.75%)
Jun 16, 2011 3.408 3.424 3.354 3.408 2,267,096 -0.04(-1.25%)
Jun 15, 2011 3.521 3.527 3.419 3.451 2,528,169 -0.12(-3.48%)
Jun 14, 2011 3.570 3.600 3.565 3.575 3,637,358 +0.06(+1.85%)
Jun 13, 2011 3.521 3.538 3.473 3.511 1,327,727 +0.00(+0.00%)
Jun 10, 2011 3.581 3.586 3.484 3.511 1,637,249 -0.05(-1.52%)
Jun 09, 2011 3.516 3.581 3.497 3.565 918,501 +0.02(+0.46%)
Jun 08, 2011 3.570 3.581 3.527 3.548 1,939,756 -0.08(-2.24%)
Jun 07, 2011 3.657 3.676 3.619 3.630 1,374,760 +0.05(+1.36%)
Jun 06, 2011 3.613 3.635 3.575 3.581 1,454,962 -0.08(-2.22%)
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.