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

Cedar Fair LP (NY: FUN )

43.88 +0.12 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jul 30, 2010 7.374 7.592 7.265 7.374 184,356 -0.16(-2.17%)
Jul 29, 2010 7.565 7.631 7.478 7.538 137,005 +0.02(+0.29%)
Jul 28, 2010 7.571 7.620 7.445 7.516 122,000 -0.05(-0.65%)
Jul 27, 2010 7.636 7.674 7.510 7.565 145,044 -0.08(-1.00%)
Jul 26, 2010 7.609 7.696 7.560 7.642 225,655 +0.01(+0.14%)
Jul 23, 2010 7.303 7.647 7.297 7.631 306,435 +0.27(+3.63%)
Jul 22, 2010 7.177 7.374 7.177 7.363 216,278 +0.19(+2.67%)
Jul 21, 2010 7.226 7.270 7.079 7.172 205,063 -0.05(-0.68%)
Jul 20, 2010 7.117 7.265 6.992 7.221 202,992 -0.01(-0.15%)
Jul 19, 2010 7.101 7.232 7.024 7.232 220,443 +0.13(+1.85%)
Jul 16, 2010 7.101 7.150 6.986 7.101 198,834 +0.00(+0.00%)
Jul 15, 2010 7.057 7.101 6.866 7.101 192,822 +0.00(+0.00%)
Jul 14, 2010 6.833 7.128 6.833 7.101 605,409 +0.23(+3.34%)
Jul 13, 2010 7.002 7.073 6.784 6.871 939,695 +0.02(+0.32%)
Jul 12, 2010 6.899 6.921 6.680 6.849 412,698 -0.11(-1.65%)
Jul 09, 2010 6.964 7.057 6.757 6.964 509,666 +0.01(+0.08%)
Jul 08, 2010 6.609 7.101 6.587 6.959 470,849 +0.32(+4.86%)
Jul 07, 2010 6.527 6.647 6.385 6.636 288,776 +0.12(+1.84%)
Jul 06, 2010 6.462 6.735 6.309 6.516 407,513 +0.07(+1.10%)
Jul 02, 2010 6.445 6.664 6.407 6.445 159,593 -0.21(-3.20%)
Jul 01, 2010 6.746 6.997 6.446 6.658 339,060 -0.07(-1.06%)
Jun 30, 2010 6.713 6.746 6.494 6.729 251,817 +0.04(+0.65%)
Jun 29, 2010 6.565 6.729 6.489 6.686 364,775 -0.05(-0.81%)
Jun 25, 2010 6.740 7.030 6.516 6.740 303,823 +0.13(+1.98%)
Jun 24, 2010 6.642 6.669 6.456 6.609 270,775 -0.09(-1.39%)
Jun 23, 2010 6.560 6.855 6.473 6.702 213,845 +0.15(+2.25%)
Jun 22, 2010 6.555 6.811 6.533 6.555 206,474 -0.01(-0.08%)
Jun 21, 2010 6.882 6.910 6.555 6.560 187,758 -0.32(-4.68%)
Jun 18, 2010 6.882 7.101 6.866 6.882 133,464 -0.13(-1.87%)
Jun 17, 2010 6.970 7.183 6.778 7.013 184,038 +0.03(+0.39%)
Jun 16, 2010 7.057 7.101 6.849 6.986 195,554 -0.17(-2.44%)
Jun 15, 2010 6.981 7.221 6.953 7.161 348,359 +0.24(+3.47%)
Jun 14, 2010 7.210 7.319 6.888 6.921 421,103 -0.28(-3.94%)
Jun 11, 2010 7.046 7.319 6.931 7.205 251,343 +0.09(+1.23%)
Jun 10, 2010 6.778 7.215 6.555 7.117 414,408 +0.39(+5.85%)
Jun 09, 2010 6.576 6.999 6.576 6.724 193,075 +0.17(+2.67%)
Jun 08, 2010 6.620 6.620 6.200 6.549 773,721 -0.04(-0.58%)
Jun 07, 2010 7.019 7.073 6.511 6.587 472,517 -0.46(-6.58%)
Jun 04, 2010 7.052 7.270 6.904 7.052 329,560 +0.23(+3.45%)
Jun 03, 2010 6.964 7.106 6.724 6.817 321,049 -0.08(-1.19%)
Jun 02, 2010 6.921 6.942 6.763 6.899 173,809 -0.01(-0.16%)
Jun 01, 2010 7.150 7.150 6.762 6.910 195,555 -0.02(-0.24%)
May 28, 2010 6.926 7.183 6.890 6.926 106,747 -0.15(-2.16%)
May 27, 2010 6.981 7.128 6.981 7.079 146,051 +0.14(+2.05%)
May 26, 2010 6.915 7.079 6.899 6.937 164,102 +0.04(+0.63%)
May 25, 2010 6.871 6.964 6.630 6.893 403,711 -0.21(-2.92%)
May 24, 2010 6.937 7.106 6.937 7.101 176,881 +0.09(+1.25%)
May 21, 2010 6.964 7.128 6.763 7.013 521,339 -0.09(-1.23%)
May 20, 2010 6.997 7.215 6.992 7.101 408,247 -0.11(-1.52%)
May 19, 2010 7.461 7.461 6.992 7.210 666,217 -0.23(-3.15%)
May 18, 2010 7.336 7.603 7.297 7.445 438,963 +0.10(+1.34%)
May 17, 2010 7.368 7.625 7.117 7.347 462,842 -0.04(-0.52%)
May 14, 2010 7.385 7.401 7.221 7.385 641,023 -0.06(-0.81%)
May 13, 2010 7.428 7.636 7.357 7.445 275,550 -0.05(-0.66%)
May 12, 2010 7.456 7.642 7.456 7.494 504,990 +0.09(+1.25%)
May 11, 2010 7.622 7.622 7.330 7.401 603,397 -0.10(-1.31%)
May 10, 2010 7.614 7.614 7.483 7.499 628,860 +0.02(+0.22%)
May 07, 2010 7.723 7.849 7.221 7.483 512,348 -0.32(-4.06%)
May 06, 2010 7.510 7.876 7.244 7.800 802,036 +0.21(+2.73%)
May 05, 2010 7.615 7.729 7.510 7.592 1,269,834 -0.19(-2.39%)
May 04, 2010 7.947 8.018 7.734 7.778 268,309 -0.20(-2.53%)
May 03, 2010 7.871 8.128 7.800 7.980 351,888 +0.09(+1.11%)
Apr 30, 2010 8.204 8.281 7.833 7.893 1,177,170 -0.39(-4.75%)
Apr 29, 2010 8.226 8.330 8.128 8.286 694,704 +0.15(+1.88%)
Apr 28, 2010 8.002 8.144 7.805 8.133 395,743 +0.16(+2.06%)
Apr 27, 2010 8.248 8.319 7.969 7.969 449,354 -0.39(-4.64%)
Apr 26, 2010 8.444 8.483 8.234 8.357 363,536 -0.16(-1.92%)
Apr 23, 2010 8.270 8.625 8.068 8.521 1,015,154 +0.31(+3.72%)
Apr 22, 2010 8.068 8.264 8.057 8.215 466,188 +0.09(+1.08%)
Apr 21, 2010 8.068 8.193 7.945 8.128 391,682 +0.01(+0.07%)
Apr 20, 2010 8.139 8.281 8.100 8.122 617,642 -0.06(-0.73%)
Apr 19, 2010 8.155 8.406 7.915 8.182 631,873 -0.01(-0.13%)
Apr 16, 2010 8.264 8.319 8.095 8.193 1,062,512 -0.14(-1.70%)
Apr 15, 2010 8.313 8.439 8.057 8.335 710,577 -0.02(-0.20%)
Apr 14, 2010 7.893 8.354 7.871 8.352 984,738 +0.50(+6.40%)
Apr 13, 2010 7.756 7.926 7.467 7.849 983,961 +0.09(+1.20%)
Apr 12, 2010 7.674 8.166 7.625 7.756 1,708,586 +0.05(+0.64%)
Apr 09, 2010 7.013 7.707 6.948 7.707 1,569,454 +0.67(+9.46%)
Apr 08, 2010 6.964 7.090 6.822 7.041 1,296,294 +0.01(+0.16%)
Apr 07, 2010 6.975 7.101 6.784 7.030 2,217,931 +0.27(+4.04%)
Apr 06, 2010 6.139 6.882 6.123 6.757 4,307,491 +0.26(+3.95%)
Apr 05, 2010 6.533 6.686 6.363 6.500 1,232,539 -0.06(-0.92%)
Apr 01, 2010 6.494 6.560 6.560 6.560 454,219 +0.04(+0.59%)
Mar 31, 2010 6.445 6.522 6.272 6.522 445,931 +0.06(+0.93%)
Mar 30, 2010 6.336 6.473 6.336 6.462 322,039 +0.12(+1.89%)
Mar 29, 2010 6.358 6.390 6.336 6.342 460,255 -0.05(-0.77%)
Mar 26, 2010 6.374 6.420 6.342 6.391 212,318 +0.01(+0.09%)
Mar 25, 2010 6.413 6.445 6.380 6.385 311,855 +0.01(+0.09%)
Mar 24, 2010 6.418 6.451 6.374 6.380 216,663 -0.02(-0.26%)
Mar 23, 2010 6.451 6.549 6.336 6.396 340,830 -0.01(-0.09%)
Mar 22, 2010 6.418 6.609 6.391 6.402 314,899 -0.03(-0.51%)
Mar 19, 2010 6.555 6.560 6.418 6.434 416,111 -0.13(-2.00%)
Mar 18, 2010 6.598 6.604 6.451 6.565 705,379 +0.01(+0.17%)
Mar 17, 2010 6.664 6.822 6.314 6.555 2,931,816 -0.11(-1.64%)
Mar 16, 2010 6.669 6.729 6.565 6.664 867,573 -0.02(-0.33%)
Mar 15, 2010 6.697 6.729 6.642 6.686 4,213,104 +0.60(+9.87%)
Mar 12, 2010 6.112 6.161 6.074 6.085 338,866 -0.05(-0.89%)
Mar 11, 2010 6.063 6.178 6.041 6.139 899,319 +0.05(+0.81%)
Mar 10, 2010 6.079 6.123 6.068 6.090 387,534 +0.02(+0.36%)
Mar 09, 2010 6.047 6.085 6.008 6.068 502,539 +0.01(+0.09%)
Mar 08, 2010 6.090 6.112 6.036 6.063 247,473 -0.01(-0.09%)
Mar 05, 2010 6.041 6.090 5.992 6.068 580,060 +0.03(+0.45%)
Mar 04, 2010 6.030 6.139 6.020 6.041 337,778 +0.01(+0.09%)
Mar 03, 2010 6.112 6.123 6.019 6.036 423,090 -0.11(-1.78%)
Mar 02, 2010 6.118 6.150 6.063 6.145 338,077 -0.01(-0.09%)
Mar 01, 2010 6.085 6.178 6.068 6.150 502,108 +0.05(+0.90%)
Feb 26, 2010 6.096 6.129 6.063 6.096 371,621 -0.04(-0.62%)
Feb 25, 2010 6.156 6.216 6.068 6.134 212,510 -0.08(-1.32%)
Feb 24, 2010 6.156 6.238 6.047 6.216 544,149 +0.06(+0.98%)
Feb 23, 2010 6.118 6.172 5.965 6.156 676,341 +0.03(+0.45%)
Feb 22, 2010 6.183 6.183 6.123 6.128 353,351 -0.05(-0.80%)
Feb 19, 2010 6.216 6.216 6.150 6.178 324,492 -0.02(-0.35%)
Feb 18, 2010 6.227 6.249 6.189 6.200 424,353 -0.04(-0.61%)
Feb 17, 2010 6.172 6.238 6.112 6.238 582,173 +0.08(+1.33%)
Feb 16, 2010 6.254 6.309 6.128 6.156 569,172 -0.09(-1.49%)
Feb 12, 2010 6.227 6.249 6.249 6.249 652,493 +0.01(+0.09%)
Feb 11, 2010 6.292 6.347 6.172 6.243 825,929 -0.04(-0.61%)
Feb 10, 2010 6.462 6.473 6.271 6.281 878,338 -0.21(-3.28%)
Feb 09, 2010 6.445 6.555 6.445 6.494 875,972 +0.02(+0.25%)
Feb 08, 2010 6.500 6.538 6.456 6.478 723,173 +0.01(+0.17%)
Feb 05, 2010 6.522 6.555 6.429 6.467 1,084,699 -0.04(-0.59%)
Feb 04, 2010 6.533 6.587 6.473 6.505 1,220,106 -0.09(-1.41%)
Feb 03, 2010 6.658 6.658 6.516 6.598 1,052,885 -0.06(-0.90%)
Feb 02, 2010 6.647 6.740 6.620 6.658 1,799,082 -0.04(-0.65%)
Feb 01, 2010 6.702 6.746 6.664 6.702 1,049,701 -0.02(-0.24%)
Jan 29, 2010 6.789 6.800 6.658 6.718 1,058,962 -0.16(-2.30%)
Jan 28, 2010 6.822 6.964 6.751 6.877 1,270,599 +0.02(+0.24%)
Jan 27, 2010 6.844 7.013 6.768 6.860 2,795,571 -0.05(-0.71%)
Jan 26, 2010 6.609 7.019 6.560 6.910 2,656,445 -0.07(-1.02%)
Jan 25, 2010 6.822 6.997 6.582 6.981 1,794,039 +0.07(+0.95%)
Jan 22, 2010 6.620 7.407 6.609 6.915 3,151,059 +0.25(+3.69%)
Jan 21, 2010 6.620 6.735 6.527 6.669 1,131,941 +0.01(+0.16%)
Jan 20, 2010 6.500 6.658 6.423 6.658 1,748,933 +0.14(+2.09%)
Jan 19, 2010 6.407 6.527 6.374 6.522 1,358,728 +0.01(+0.17%)
Jan 15, 2010 6.423 6.511 6.511 6.511 1,382,979 -0.03(-0.50%)
Jan 14, 2010 6.500 6.544 6.440 6.544 1,511,890 +0.07(+1.01%)
Jan 13, 2010 6.363 6.538 6.363 6.478 1,664,618 +0.12(+1.89%)
Jan 12, 2010 6.456 6.560 6.352 6.358 2,238,079 -0.19(-2.84%)
Jan 11, 2010 6.413 6.544 6.336 6.544 1,992,145 +0.07(+1.10%)
Jan 08, 2010 6.396 6.494 6.331 6.473 1,416,508 +0.03(+0.42%)
Jan 07, 2010 6.374 6.467 6.369 6.445 1,950,935 +0.09(+1.46%)
Jan 06, 2010 6.238 6.467 6.232 6.352 2,492,304 +0.10(+1.57%)
Jan 05, 2010 6.183 6.276 6.183 6.254 1,340,098 +0.04(+0.70%)
Jan 04, 2010 6.183 6.265 6.183 6.210 2,569,523 -0.02(-0.35%)
Dec 31, 2009 6.183 6.232 6.232 6.232 549,237 +0.04(+0.71%)
Dec 30, 2009 6.172 6.227 6.172 6.189 1,124,987 -0.04(-0.61%)
Dec 29, 2009 6.178 6.227 6.161 6.227 645,025 +0.03(+0.44%)
Dec 28, 2009 6.172 6.200 6.156 6.200 628,761 +0.03(+0.44%)
Dec 24, 2009 6.107 6.172 6.107 6.172 585,441 +0.03(+0.44%)
Dec 23, 2009 6.150 6.194 6.134 6.145 783,516 -0.08(-1.23%)
Dec 22, 2009 6.134 6.227 6.128 6.221 1,870,626 +0.08(+1.33%)
Dec 21, 2009 6.118 6.139 6.096 6.139 1,416,909 +0.04(+0.72%)
Dec 18, 2009 6.123 6.134 6.096 6.096 2,873,127 -0.02(-0.36%)
Dec 17, 2009 6.107 6.150 6.090 6.118 11,035,711 +1.16(+23.35%)
Dec 16, 2009 4.916 4.971 4.910 4.960 601,229 +0.04(+0.78%)
Dec 15, 2009 4.894 4.949 4.807 4.921 396,600 -0.02(-0.33%)
Dec 14, 2009 4.943 4.960 4.900 4.938 402,786 -0.02(-0.33%)
Dec 11, 2009 4.845 4.976 4.845 4.954 442,236 +0.09(+1.80%)
Dec 10, 2009 4.867 4.900 4.834 4.867 486,395 +0.01(+0.11%)
Dec 09, 2009 4.883 4.889 4.681 4.861 573,330 -0.01(-0.11%)
Dec 08, 2009 4.741 4.900 4.697 4.867 479,335 +0.04(+0.79%)
Dec 07, 2009 4.752 4.900 4.622 4.829 608,256 -0.02(-0.45%)
Dec 04, 2009 4.719 4.867 4.708 4.850 441,518 +0.14(+3.02%)
Dec 03, 2009 4.676 4.752 4.588 4.708 743,126 +0.08(+1.65%)
Dec 02, 2009 4.708 4.774 4.583 4.632 559,632 -0.14(-2.86%)
Dec 01, 2009 4.506 4.779 4.457 4.768 840,232 +0.26(+5.82%)
Nov 30, 2009 4.583 4.583 4.315 4.506 704,451 -0.01(-0.12%)
Nov 27, 2009 4.337 4.534 4.331 4.512 317,003 +0.11(+2.61%)
Nov 25, 2009 4.244 4.463 4.179 4.397 712,122 +0.20(+4.68%)
Nov 24, 2009 4.146 4.266 4.075 4.200 608,065 +0.08(+1.85%)
Nov 23, 2009 3.987 4.135 3.960 4.124 570,629 +0.15(+3.71%)
Nov 20, 2009 3.916 3.987 3.878 3.976 608,135 +0.05(+1.39%)
Nov 19, 2009 3.796 3.938 3.747 3.922 587,923 +0.10(+2.72%)
Nov 18, 2009 3.905 3.905 3.791 3.818 647,667 -0.02(-0.43%)
Nov 17, 2009 3.780 3.851 3.725 3.834 698,625 +0.11(+2.93%)
Nov 16, 2009 3.665 3.845 3.556 3.725 1,461,514 +0.23(+6.56%)
Nov 13, 2009 3.534 3.561 3.452 3.496 1,433,065 -0.05(-1.54%)
Nov 12, 2009 3.326 3.567 3.294 3.550 1,165,321 +0.22(+6.56%)
Nov 11, 2009 3.468 3.490 3.305 3.332 1,749,404 -0.11(-3.17%)
Nov 10, 2009 3.621 3.621 3.414 3.441 1,260,294 -0.18(-4.98%)
Nov 09, 2009 3.796 3.998 3.583 3.621 1,321,819 -0.12(-3.21%)
Nov 06, 2009 4.026 4.042 3.698 3.742 1,127,830 -0.11(-2.84%)
Nov 05, 2009 3.834 3.960 3.807 3.851 1,904,534 -0.17(-4.34%)
Nov 04, 2009 3.905 4.118 3.823 4.026 2,161,967 +0.21(+5.44%)
Nov 03, 2009 5.014 5.042 3.632 3.818 5,327,089 -1.38(-26.58%)
Nov 02, 2009 5.424 5.424 5.167 5.200 427,672 -0.27(-4.90%)
Oct 30, 2009 5.462 5.550 5.435 5.468 356,313 +0.03(+0.60%)
Oct 29, 2009 5.517 5.577 5.418 5.435 465,385 +0.04(+0.71%)
Oct 28, 2009 5.626 5.648 5.353 5.397 449,697 -0.21(-3.80%)
Oct 27, 2009 5.610 5.724 5.588 5.610 232,100 -0.04(-0.68%)
Oct 26, 2009 5.642 5.746 5.583 5.648 374,325 +0.01(+0.10%)
Oct 23, 2009 5.675 5.686 5.621 5.642 428,701 +0.03(+0.58%)
Oct 22, 2009 5.588 5.653 5.571 5.610 232,288 +0.04(+0.79%)
Oct 21, 2009 5.615 5.850 5.544 5.566 1,110,680 -0.06(-1.07%)
Oct 20, 2009 5.653 5.681 5.615 5.626 261,453 -0.19(-3.20%)
Oct 19, 2009 5.735 5.894 5.735 5.812 226,168 +0.09(+1.62%)
Oct 16, 2009 5.790 5.790 5.670 5.719 187,234 -0.10(-1.78%)
Oct 15, 2009 5.741 5.948 5.741 5.823 240,823 +0.02(+0.38%)
Oct 14, 2009 5.779 5.823 5.610 5.801 232,244 +0.17(+3.11%)
Oct 13, 2009 5.790 5.790 5.544 5.626 297,984 -0.14(-2.46%)
Oct 12, 2009 5.717 5.866 5.664 5.768 222,126 +0.14(+2.42%)
Oct 09, 2009 5.550 5.670 5.528 5.631 223,446 +0.06(+1.08%)
Oct 08, 2009 5.599 5.604 5.489 5.571 194,973 +0.01(+0.20%)
Oct 07, 2009 5.566 5.599 5.495 5.560 211,824 -0.05(-0.97%)
Oct 06, 2009 5.675 5.719 5.544 5.615 175,662 +0.00(+0.00%)
Oct 05, 2009 5.489 5.670 5.489 5.615 181,766 +0.09(+1.68%)
Oct 02, 2009 5.637 5.637 5.468 5.522 201,472 -0.13(-2.22%)
Oct 01, 2009 5.697 5.921 5.626 5.648 217,768 -0.10(-1.80%)
Sep 30, 2009 5.746 5.784 5.599 5.752 214,083 +0.00(+0.02%)
Sep 29, 2009 5.790 5.790 5.659 5.751 187,169 -0.04(-0.68%)
Sep 28, 2009 5.708 5.806 5.708 5.790 273,137 +0.08(+1.44%)
Sep 25, 2009 5.768 5.866 5.687 5.708 196,412 -0.07(-1.14%)
Sep 24, 2009 5.844 5.894 5.735 5.773 171,078 -0.08(-1.40%)
Sep 23, 2009 5.937 6.008 5.850 5.855 172,786 -0.10(-1.74%)
Sep 22, 2009 5.855 6.008 5.834 5.959 233,043 +0.04(+0.74%)
Sep 21, 2009 6.145 6.145 5.872 5.915 327,292 -0.17(-2.87%)
Sep 18, 2009 5.888 6.090 5.735 6.090 580,272 +0.20(+3.34%)
Sep 17, 2009 5.872 5.910 5.777 5.894 385,787 +0.25(+4.35%)
Sep 16, 2009 5.702 5.855 5.571 5.648 371,525 +0.04(+0.78%)
Sep 15, 2009 5.435 5.713 5.435 5.604 348,439 +0.13(+2.40%)
Sep 14, 2009 5.271 5.517 5.271 5.473 331,398 +0.16(+3.09%)
Sep 11, 2009 5.397 5.402 5.271 5.309 177,323 -0.05(-0.92%)
Sep 10, 2009 5.424 5.457 5.298 5.358 290,835 -0.05(-0.91%)
Sep 09, 2009 5.276 5.435 5.244 5.407 324,730 +0.09(+1.75%)
Sep 08, 2009 5.462 5.489 5.238 5.315 394,416 +0.00(+0.00%)
Sep 04, 2009 5.140 5.375 5.134 5.315 299,890 +0.14(+2.64%)
Sep 03, 2009 5.407 5.522 5.167 5.178 715,430 -0.22(-4.15%)
Sep 02, 2009 5.473 5.506 5.129 5.402 862,776 -0.10(-1.79%)
Sep 01, 2009 5.981 6.074 5.462 5.500 670,032 -0.52(-8.70%)
Aug 31, 2009 6.063 6.063 5.926 6.025 188,047 -0.01(-0.18%)
Aug 28, 2009 5.921 6.074 5.850 6.036 330,433 -0.03(-0.45%)
Aug 27, 2009 6.112 6.183 5.899 6.063 220,064 -0.01(-0.09%)
Aug 26, 2009 6.287 6.287 5.976 6.068 318,337 -0.28(-4.47%)
Aug 25, 2009 6.352 6.402 6.276 6.352 213,274 +0.13(+2.11%)
Aug 24, 2009 6.161 6.418 6.145 6.221 239,791 +0.03(+0.53%)
Aug 21, 2009 6.139 6.200 5.954 6.189 311,739 +0.28(+4.81%)
Aug 20, 2009 6.276 6.276 5.899 5.905 173,967 -0.13(-2.08%)
Aug 19, 2009 6.074 6.074 5.872 6.030 205,385 +0.02(+0.27%)
Aug 18, 2009 6.533 6.533 5.997 6.014 317,927 -0.12(-1.96%)
Aug 17, 2009 6.254 6.478 6.008 6.134 401,649 +0.14(+2.37%)
Aug 14, 2009 6.003 6.003 5.812 5.992 227,122 +0.01(+0.09%)
Aug 13, 2009 5.834 6.189 5.735 5.986 344,785 +0.15(+2.62%)
Aug 12, 2009 5.997 6.402 5.817 5.834 529,953 -0.15(-2.55%)
Aug 11, 2009 5.823 6.008 5.719 5.986 246,221 +0.14(+2.43%)
Aug 10, 2009 5.976 5.976 5.790 5.844 228,544 -0.13(-2.19%)
Aug 07, 2009 5.965 6.052 5.877 5.976 170,638 +0.17(+2.92%)
Aug 06, 2009 6.003 6.085 5.763 5.806 306,752 -0.15(-2.48%)
Aug 05, 2009 5.959 6.041 5.708 5.954 315,835 -0.13(-2.07%)
Aug 04, 2009 6.068 6.380 5.708 6.079 896,977 -0.44(-6.78%)
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.