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

Cinemark Holdings Inc (NY: CNK )

17.27 +0.28 (+1.65%)
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 (%)
Aug 31, 2010 10.56 10.60 10.31 10.57 7,842 +0.10(+0.97%)
Aug 30, 2010 10.66 10.68 10.44 10.47 691,394 -0.19(-1.76%)
Aug 27, 2010 10.66 10.76 10.39 10.66 1,145,118 -0.07(-0.61%)
Aug 26, 2010 10.72 10.81 10.56 10.72 1,874 +0.01(+0.07%)
Aug 25, 2010 10.56 10.75 10.37 10.71 1,719 +0.07(+0.68%)
Aug 24, 2010 10.73 10.80 10.43 10.64 6,983 -0.21(-1.93%)
Aug 23, 2010 11.21 11.26 10.82 10.85 974,883 -0.33(-2.98%)
Aug 20, 2010 11.07 11.23 10.92 11.18 697,434 +0.05(+0.45%)
Aug 19, 2010 11.35 11.39 10.97 11.13 2,598 -0.22(-1.91%)
Aug 18, 2010 11.35 11.46 11.25 11.35 26,924 +0.01(+0.13%)
Aug 17, 2010 11.54 11.54 11.31 11.34 4,144 -0.07(-0.57%)
Aug 16, 2010 11.21 11.56 11.15 11.40 644,247 +0.18(+1.61%)
Aug 13, 2010 11.22 11.46 11.03 11.22 1,701,911 -0.07(-0.58%)
Aug 12, 2010 11.35 11.50 11.21 11.28 1,251,295 -0.22(-1.93%)
Aug 11, 2010 11.58 11.63 11.36 11.51 7,609 -0.26(-2.25%)
Aug 10, 2010 11.69 11.99 11.69 11.77 3,245 -0.04(-0.36%)
Aug 09, 2010 11.98 12.08 11.76 11.81 958,135 -0.04(-0.36%)
Aug 06, 2010 11.86 12.04 11.33 11.86 1,339,193 +0.41(+3.63%)
Aug 05, 2010 11.26 11.57 11.00 11.44 2,117,308 +0.62(+5.75%)
Aug 04, 2010 10.74 10.88 10.71 10.82 688,893 +0.12(+1.14%)
Aug 03, 2010 10.63 10.75 10.52 10.70 757,501 +0.06(+0.61%)
Aug 02, 2010 10.58 10.73 10.49 10.63 637,756 +0.20(+1.92%)
Jul 30, 2010 10.43 10.47 10.05 10.43 1,020,371 +0.19(+1.89%)
Jul 29, 2010 10.39 10.45 10.10 10.24 459,869 -0.06(-0.56%)
Jul 28, 2010 10.30 10.41 10.24 10.30 2,820 -0.11(-1.10%)
Jul 27, 2010 10.73 10.75 10.40 10.41 736,880 -0.23(-2.15%)
Jul 26, 2010 10.42 10.66 10.36 10.64 1,004,629 +0.28(+2.69%)
Jul 23, 2010 10.20 10.39 10.10 10.36 415,731 +0.09(+0.91%)
Jul 22, 2010 9.976 10.31 9.940 10.27 691,113 +0.44(+4.44%)
Jul 21, 2010 9.990 10.02 9.783 9.833 1,200,956 -0.08(-0.79%)
Jul 20, 2010 9.575 9.954 9.504 9.912 963,615 +0.16(+1.69%)
Jul 19, 2010 9.575 9.761 9.504 9.747 919,421 +0.15(+1.56%)
Jul 16, 2010 9.597 9.976 9.504 9.597 735,070 -0.42(-4.21%)
Jul 15, 2010 10.11 10.20 9.869 10.02 958,589 -0.14(-1.41%)
Jul 14, 2010 10.27 10.27 10.03 10.16 801,000 -0.11(-1.04%)
Jul 13, 2010 10.27 10.44 9.919 10.27 6,893 +0.29(+2.90%)
Jul 12, 2010 9.983 10.10 9.926 9.979 778,030 -0.06(-0.61%)
Jul 09, 2010 10.04 10.08 9.854 10.04 554,568 +0.07(+0.72%)
Jul 08, 2010 9.969 10.15 9.854 9.969 2,094 +0.10(+1.01%)
Jul 07, 2010 9.590 9.954 9.490 9.869 2,536,851 +0.31(+3.29%)
Jul 06, 2010 9.554 9.776 9.454 9.554 3,525 +0.29(+3.17%)
Jul 02, 2010 9.261 9.397 9.196 9.261 1,111,140 -0.09(-0.92%)
Jul 01, 2010 9.397 9.490 9.101 9.347 1,637,285 -0.06(-0.61%)
Jun 30, 2010 9.404 9.783 9.357 9.404 8,186 -0.30(-3.10%)
Jun 29, 2010 10.38 10.39 9.540 9.704 1,817,100 -1.03(-9.59%)
Jun 25, 2010 10.73 10.85 10.32 10.73 5,175,057 +0.23(+2.18%)
Jun 24, 2010 10.51 10.69 10.43 10.51 236 -0.08(-0.74%)
Jun 23, 2010 10.59 10.68 10.44 10.58 414,872 -0.04(-0.34%)
Jun 22, 2010 10.62 11.19 10.58 10.62 1,155 -0.55(-4.93%)
Jun 21, 2010 11.71 11.77 11.08 11.17 942,453 -0.41(-3.52%)
Jun 18, 2010 11.58 11.58 11.11 11.58 1,160,886 +0.36(+3.25%)
Jun 17, 2010 11.21 11.25 10.98 11.21 223 +0.01(+0.13%)
Jun 16, 2010 11.21 11.37 11.11 11.20 1,289,814 -0.14(-1.26%)
Jun 15, 2010 11.34 11.35 10.95 11.34 2,008 +0.39(+3.53%)
Jun 14, 2010 11.18 11.24 10.88 10.96 909,930 -0.13(-1.16%)
Jun 11, 2010 10.70 11.20 10.70 11.08 1,099,311 +0.34(+3.13%)
Jun 10, 2010 10.75 10.92 10.53 10.75 1,865 +0.13(+1.21%)
Jun 09, 2010 10.43 10.79 10.35 10.62 1,184,729 +0.23(+2.20%)
Jun 08, 2010 10.47 10.55 10.17 10.39 1,271,849 -0.07(-0.68%)
Jun 07, 2010 10.71 10.89 10.43 10.46 1,274,077 -0.25(-2.34%)
Jun 04, 2010 10.71 10.93 10.68 10.71 1,461,899 -0.19(-1.77%)
Jun 03, 2010 10.91 11.13 10.40 10.91 1,727,173 +0.46(+4.38%)
Jun 02, 2010 10.45 10.53 10.10 10.45 2,535,340 -0.01(-0.07%)
Jun 01, 2010 10.46 11.15 10.45 10.46 1,649 -0.84(-7.44%)
May 28, 2010 11.30 11.68 11.17 11.30 591,313 -0.37(-3.15%)
May 27, 2010 11.32 11.67 11.26 11.66 829,974 +0.53(+4.76%)
May 26, 2010 11.13 11.56 11.08 11.13 1,654 -0.08(-0.69%)
May 25, 2010 10.89 11.23 10.58 11.21 1,209,584 +0.13(+1.15%)
May 24, 2010 11.61 11.63 11.06 11.08 857,896 -0.50(-4.33%)
May 21, 2010 10.96 11.64 10.85 11.59 2,406,668 +0.49(+4.46%)
May 20, 2010 11.07 11.34 10.96 11.09 2,490,488 -0.83(-6.99%)
May 19, 2010 12.05 12.12 11.68 11.92 1,330,083 -0.18(-1.46%)
May 18, 2010 12.37 12.57 12.08 12.10 1,143,034 -0.16(-1.33%)
May 17, 2010 12.16 12.40 12.06 12.26 1,774,319 +0.11(+0.93%)
May 14, 2010 12.15 12.44 12.03 12.15 1,140,948 -0.32(-2.55%)
May 13, 2010 12.43 12.77 12.40 12.47 1,961,463 +0.01(+0.06%)
May 12, 2010 12.54 12.63 12.38 12.46 2,341,321 -0.04(-0.28%)
May 11, 2010 12.59 12.60 12.46 12.50 2,210,025 -0.04(-0.34%)
May 10, 2010 12.48 12.57 12.40 12.54 1,747,679 -0.16(-1.28%)
May 07, 2010 13.01 13.13 12.60 12.70 1,765,936 -0.34(-2.57%)
May 06, 2010 13.04 13.99 12.31 13.04 768 +0.54(+4.32%)
May 05, 2010 12.53 12.71 12.29 12.50 929,648 -0.37(-2.91%)
May 04, 2010 13.08 13.23 12.77 12.87 672,696 -0.39(-2.93%)
May 03, 2010 12.91 13.32 12.91 13.26 552,194 +0.36(+2.79%)
Apr 30, 2010 13.26 13.36 12.86 12.90 588,347 -0.35(-2.61%)
Apr 29, 2010 13.04 13.37 13.04 13.25 579,600 +0.25(+1.96%)
Apr 28, 2010 13.16 13.21 12.85 12.99 707,064 -0.05(-0.38%)
Apr 27, 2010 13.59 13.59 12.96 13.04 752,223 -0.63(-4.60%)
Apr 26, 2010 13.52 13.83 13.52 13.67 1,028,769 +0.11(+0.78%)
Apr 23, 2010 13.49 13.62 13.27 13.56 616,359 +0.06(+0.42%)
Apr 22, 2010 13.25 13.57 12.93 13.51 951,112 +0.20(+1.49%)
Apr 21, 2010 13.53 13.53 13.16 13.31 1,409,849 -0.22(-1.62%)
Apr 20, 2010 13.39 13.72 13.32 13.53 1,494,839 +0.19(+1.43%)
Apr 19, 2010 13.25 13.42 13.17 13.34 1,131,669 -0.01(-0.11%)
Apr 16, 2010 13.32 13.42 13.13 13.35 1,281,702 -0.08(-0.58%)
Apr 15, 2010 13.25 13.43 13.22 13.43 1,507,874 +0.13(+1.01%)
Apr 14, 2010 12.70 13.29 12.67 13.29 1,449,931 +0.58(+4.56%)
Apr 13, 2010 12.75 12.86 12.58 12.72 1,360,748 -0.10(-0.77%)
Apr 12, 2010 13.01 13.09 12.61 12.81 1,202,903 -0.23(-1.73%)
Apr 09, 2010 13.08 13.22 12.73 13.04 1,904,987 -0.28(-2.07%)
Apr 08, 2010 13.26 13.38 13.07 13.32 677,897 +0.06(+0.48%)
Apr 07, 2010 13.31 13.42 13.08 13.25 1,436,991 -0.11(-0.85%)
Apr 06, 2010 13.06 13.42 12.96 13.37 1,097,585 +0.23(+1.77%)
Apr 05, 2010 13.17 13.27 13.03 13.13 788,435 +0.08(+0.65%)
Apr 01, 2010 13.06 13.05 13.05 13.05 703,971 +0.09(+0.71%)
Mar 31, 2010 12.95 13.03 12.75 12.96 885,834 +0.00(+0.00%)
Mar 30, 2010 12.57 12.99 12.57 12.96 1,404,971 +0.37(+2.92%)
Mar 29, 2010 12.62 12.64 12.07 12.59 1,182,879 -0.27(-2.09%)
Mar 26, 2010 12.92 12.96 12.77 12.86 1,173,513 -0.01(-0.05%)
Mar 25, 2010 12.65 13.05 12.62 12.86 1,906,219 +0.33(+2.65%)
Mar 24, 2010 12.48 12.54 12.38 12.53 544,058 +0.01(+0.11%)
Mar 23, 2010 12.36 12.57 12.29 12.52 917,717 +0.16(+1.26%)
Mar 22, 2010 12.14 12.48 12.03 12.36 1,255,165 +0.18(+1.45%)
Mar 19, 2010 12.19 12.27 12.14 12.19 1,493,175 +0.00(+0.00%)
Mar 18, 2010 12.15 12.26 12.14 12.19 774,689 -0.02(-0.17%)
Mar 17, 2010 12.24 12.29 12.09 12.21 960,794 -0.06(-0.52%)
Mar 16, 2010 12.28 12.30 12.19 12.27 1,257,243 +0.04(+0.29%)
Mar 15, 2010 12.28 12.32 12.22 12.24 1,613,022 +0.07(+0.58%)
Mar 12, 2010 12.14 12.21 11.97 12.16 2,521,191 +0.08(+0.70%)
Mar 11, 2010 11.85 12.13 11.71 12.08 7,767,232 -0.75(-5.84%)
Mar 10, 2010 12.48 12.90 12.45 12.83 1,341,647 +0.38(+3.06%)
Mar 09, 2010 12.26 12.48 12.26 12.45 1,072,195 +0.11(+0.92%)
Mar 08, 2010 12.07 12.36 12.01 12.33 1,076,253 +0.23(+1.87%)
Mar 05, 2010 12.01 12.19 11.95 12.11 945,848 +0.11(+0.94%)
Mar 04, 2010 11.83 12.02 11.68 11.99 741,477 +0.22(+1.86%)
Mar 03, 2010 11.88 11.96 11.74 11.78 1,269,338 -0.04(-0.30%)
Mar 02, 2010 11.66 11.90 11.51 11.81 2,608,206 +0.45(+4.00%)
Mar 01, 2010 11.32 11.55 11.22 11.36 1,277,454 +0.10(+0.87%)
Feb 26, 2010 11.06 11.29 10.73 11.26 1,147,828 +0.06(+0.50%)
Feb 25, 2010 10.93 11.36 10.83 11.20 3,283,195 +0.50(+4.70%)
Feb 24, 2010 10.69 10.87 10.66 10.70 692,828 +0.01(+0.13%)
Feb 23, 2010 10.76 10.90 10.66 10.69 729,167 -0.11(-1.04%)
Feb 22, 2010 10.76 10.85 10.67 10.80 916,243 +0.06(+0.59%)
Feb 19, 2010 10.67 10.76 10.52 10.74 651,742 +0.08(+0.72%)
Feb 18, 2010 10.44 10.67 10.43 10.66 579,414 +0.18(+1.73%)
Feb 17, 2010 10.58 10.65 10.36 10.48 735,490 -0.01(-0.07%)
Feb 16, 2010 10.40 10.48 10.24 10.48 1,039,638 +0.10(+0.94%)
Feb 12, 2010 10.18 10.39 10.39 10.39 751,613 +0.14(+1.36%)
Feb 11, 2010 10.13 10.25 10.07 10.25 792,840 +0.08(+0.82%)
Feb 10, 2010 10.34 10.47 10.14 10.16 678,359 -0.23(-2.22%)
Feb 09, 2010 10.48 10.53 10.27 10.39 594,745 +0.03(+0.34%)
Feb 08, 2010 10.19 10.49 10.07 10.36 895,635 +0.34(+3.42%)
Feb 05, 2010 10.06 10.11 9.861 10.02 1,002,587 +0.00(+0.00%)
Feb 04, 2010 10.25 10.25 9.980 10.02 641,744 -0.36(-3.44%)
Feb 03, 2010 10.25 10.45 10.22 10.37 495,141 +0.03(+0.27%)
Feb 02, 2010 10.11 10.39 10.04 10.34 623,763 +0.20(+1.93%)
Feb 01, 2010 9.896 10.18 9.889 10.15 553,183 +0.24(+2.40%)
Jan 29, 2010 10.14 10.18 9.903 9.910 648,655 -0.23(-2.27%)
Jan 28, 2010 10.05 10.22 9.840 10.14 1,528,411 -0.15(-1.49%)
Jan 27, 2010 10.12 10.35 10.10 10.29 484,632 +0.09(+0.89%)
Jan 26, 2010 10.14 10.26 10.08 10.20 1,491,828 +0.04(+0.41%)
Jan 25, 2010 10.18 10.24 9.987 10.16 856,698 +0.08(+0.76%)
Jan 22, 2010 10.19 10.30 10.07 10.09 890,968 -0.08(-0.83%)
Jan 21, 2010 10.00 10.17 9.966 10.17 1,507,437 +0.15(+1.54%)
Jan 20, 2010 10.17 10.18 9.861 10.02 4,117,151 -0.52(-4.91%)
Jan 19, 2010 10.48 10.81 10.46 10.53 456,569 +0.07(+0.67%)
Jan 15, 2010 10.65 10.46 10.46 10.46 494,779 -0.14(-1.32%)
Jan 14, 2010 10.54 10.69 10.54 10.60 302,828 +0.00(+0.00%)
Jan 13, 2010 10.31 10.64 10.29 10.60 601,384 +0.28(+2.71%)
Jan 12, 2010 10.60 10.64 10.27 10.32 487,511 -0.31(-2.96%)
Jan 11, 2010 10.48 10.68 10.43 10.64 681,519 +0.26(+2.49%)
Jan 08, 2010 10.25 10.41 10.23 10.38 293,083 +0.13(+1.23%)
Jan 07, 2010 10.20 10.32 10.19 10.25 627,769 +0.03(+0.27%)
Jan 06, 2010 10.18 10.29 10.13 10.22 544,973 +0.12(+1.18%)
Jan 05, 2010 10.27 10.28 10.00 10.11 514,311 -0.17(-1.70%)
Jan 04, 2010 10.16 10.34 10.09 10.28 641,166 +0.24(+2.37%)
Dec 31, 2009 10.25 10.04 10.04 10.04 328,660 -0.11(-1.10%)
Dec 30, 2009 9.924 10.17 9.924 10.15 335,538 +0.17(+1.75%)
Dec 29, 2009 9.917 10.03 9.889 9.980 369,663 +0.13(+1.35%)
Dec 28, 2009 9.778 9.868 9.673 9.847 393,587 +0.10(+1.00%)
Dec 24, 2009 9.708 9.762 9.645 9.750 134,373 +0.04(+0.43%)
Dec 23, 2009 9.785 9.785 9.645 9.708 575,268 -0.05(-0.50%)
Dec 22, 2009 9.617 9.785 9.561 9.757 745,148 +0.20(+2.05%)
Dec 21, 2009 9.463 9.589 9.372 9.561 525,292 +0.15(+1.63%)
Dec 18, 2009 9.309 9.435 9.309 9.407 754,999 +0.17(+1.89%)
Dec 17, 2009 9.484 9.498 9.211 9.232 609,151 -0.31(-3.22%)
Dec 16, 2009 9.372 9.575 9.337 9.540 932,781 +0.17(+1.79%)
Dec 15, 2009 9.358 9.407 9.260 9.372 703,251 -0.01(-0.07%)
Dec 14, 2009 9.204 9.379 9.197 9.379 908,417 +0.01(+0.15%)
Dec 11, 2009 9.184 9.435 9.058 9.365 1,009,658 +0.25(+2.76%)
Dec 10, 2009 9.197 9.295 9.072 9.114 363,232 -0.08(-0.84%)
Dec 09, 2009 9.156 9.225 9.037 9.190 329,340 +0.07(+0.77%)
Dec 08, 2009 9.288 9.407 9.072 9.121 900,799 -0.27(-2.90%)
Dec 07, 2009 9.218 9.435 9.211 9.393 739,615 +0.17(+1.82%)
Dec 04, 2009 9.079 9.225 9.016 9.225 1,032,365 +0.11(+1.23%)
Dec 03, 2009 9.128 9.337 9.093 9.114 841,167 -0.02(-0.23%)
Dec 02, 2009 8.974 9.142 8.918 9.135 2,956,519 +0.20(+2.19%)
Dec 01, 2009 8.841 8.981 8.841 8.939 1,160,533 +0.10(+1.11%)
Nov 30, 2009 8.708 8.862 8.652 8.841 711,588 +0.15(+1.69%)
Nov 27, 2009 8.596 8.841 8.561 8.694 255,222 -0.10(-1.19%)
Nov 25, 2009 8.827 8.848 8.715 8.799 480,467 +0.01(+0.08%)
Nov 24, 2009 8.778 8.890 8.687 8.792 608,606 -0.01(-0.08%)
Nov 23, 2009 8.603 8.862 8.603 8.799 851,135 +0.17(+2.03%)
Nov 20, 2009 8.687 8.701 8.561 8.624 334,763 -0.09(-1.04%)
Nov 19, 2009 8.582 8.736 8.520 8.715 535,339 +0.10(+1.22%)
Nov 18, 2009 8.645 8.680 8.485 8.610 559,287 -0.01(-0.08%)
Nov 17, 2009 8.527 8.652 8.485 8.617 394,042 +0.03(+0.33%)
Nov 16, 2009 8.548 8.666 8.415 8.589 658,849 +0.03(+0.33%)
Nov 13, 2009 8.568 8.708 8.436 8.561 372,993 -0.10(-1.21%)
Nov 12, 2009 8.736 8.841 8.534 8.666 397,256 -0.08(-0.96%)
Nov 11, 2009 8.778 8.911 8.666 8.750 794,203 +0.06(+0.72%)
Nov 10, 2009 8.631 9.309 8.359 8.687 1,556,993 +0.07(+0.81%)
Nov 09, 2009 8.436 8.687 8.380 8.617 793,529 +0.42(+5.12%)
Nov 06, 2009 8.156 8.219 7.967 8.198 349,539 -0.01(-0.09%)
Nov 05, 2009 8.009 8.317 8.009 8.205 397,590 +0.24(+2.98%)
Nov 04, 2009 7.863 8.100 7.737 7.967 614,833 +0.16(+2.06%)
Nov 03, 2009 7.807 7.877 7.688 7.807 403,487 -0.02(-0.27%)
Nov 02, 2009 8.121 8.191 7.702 7.828 475,772 -0.27(-3.36%)
Oct 30, 2009 7.870 8.177 7.863 8.100 615,982 +0.17(+2.20%)
Oct 29, 2009 7.765 8.030 7.737 7.925 625,773 +0.20(+2.62%)
Oct 28, 2009 7.870 8.037 7.695 7.723 495,835 -0.15(-1.95%)
Oct 27, 2009 7.905 7.946 7.807 7.877 235,390 +0.03(+0.45%)
Oct 26, 2009 8.002 8.128 7.821 7.842 312,183 -0.13(-1.67%)
Oct 23, 2009 8.008 8.037 7.939 7.974 396,945 -0.36(-4.28%)
Oct 22, 2009 8.037 8.387 8.037 8.331 707,991 +0.50(+6.33%)
Oct 21, 2009 7.835 8.065 7.737 7.835 643,907 +0.02(+0.27%)
Oct 20, 2009 7.786 7.835 7.772 7.814 261,423 -0.03(-0.45%)
Oct 19, 2009 7.800 7.974 7.800 7.849 258,391 +0.04(+0.54%)
Oct 16, 2009 7.765 7.828 7.653 7.807 568,813 -0.02(-0.27%)
Oct 15, 2009 7.884 7.884 7.786 7.828 445,565 -0.06(-0.80%)
Oct 14, 2009 7.953 7.953 7.807 7.891 323,034 +0.05(+0.62%)
Oct 13, 2009 7.932 7.932 7.744 7.842 354,543 -0.06(-0.71%)
Oct 12, 2009 7.946 8.100 7.814 7.898 566,205 -0.08(-0.96%)
Oct 09, 2009 7.779 8.051 7.765 7.974 997,773 +0.24(+3.07%)
Oct 08, 2009 7.751 7.828 7.625 7.737 392,371 +0.04(+0.55%)
Oct 07, 2009 7.814 7.828 7.597 7.695 323,369 -0.14(-1.78%)
Oct 06, 2009 7.366 7.863 7.324 7.835 780,096 +0.53(+7.27%)
Oct 05, 2009 7.206 7.338 7.045 7.303 252,901 +0.07(+0.97%)
Oct 02, 2009 7.115 7.310 7.101 7.234 257,803 +0.08(+1.07%)
Oct 01, 2009 7.241 7.241 7.059 7.157 315,377 -0.08(-1.16%)
Sep 30, 2009 7.324 7.345 7.122 7.241 255,283 -0.08(-1.15%)
Sep 29, 2009 7.220 7.352 7.185 7.324 472,002 +0.13(+1.85%)
Sep 28, 2009 7.213 7.401 7.143 7.192 243,679 +0.00(+0.00%)
Sep 25, 2009 7.129 7.234 7.122 7.192 373,892 +0.02(+0.29%)
Sep 24, 2009 7.164 7.220 7.101 7.171 433,494 +0.01(+0.20%)
Sep 23, 2009 7.338 7.373 7.157 7.157 255,215 -0.13(-1.82%)
Sep 22, 2009 7.331 7.366 7.199 7.289 307,122 -0.02(-0.29%)
Sep 21, 2009 7.303 7.331 7.220 7.310 278,659 -0.03(-0.38%)
Sep 18, 2009 7.555 7.555 7.269 7.338 923,409 -0.21(-2.78%)
Sep 17, 2009 7.436 7.625 7.408 7.548 332,137 +0.08(+1.03%)
Sep 16, 2009 7.310 7.513 7.276 7.471 391,568 +0.18(+2.49%)
Sep 15, 2009 7.478 7.534 7.234 7.289 311,077 -0.21(-2.80%)
Sep 14, 2009 7.457 7.506 7.296 7.499 353,763 +0.06(+0.85%)
Sep 11, 2009 7.080 7.681 7.059 7.436 995,558 +0.45(+6.40%)
Sep 10, 2009 6.947 7.087 6.940 6.989 717,473 +0.00(+0.00%)
Sep 09, 2009 7.045 7.101 6.926 6.989 319,911 -0.03(-0.50%)
Sep 08, 2009 7.038 7.106 6.947 7.024 444,344 +0.02(+0.30%)
Sep 04, 2009 6.975 7.003 6.912 7.003 220,152 +0.03(+0.40%)
Sep 03, 2009 6.891 7.017 6.828 6.975 348,369 +0.08(+1.22%)
Sep 02, 2009 6.828 6.982 6.772 6.891 595,213 -0.01(-0.20%)
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.