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

Owens-Illinois (NY: OI )

12.69 +0.06 (+0.48%)
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 29, 2008 43.78 44.00 43.16 43.71 0 -0.16(-0.36%)
Aug 28, 2008 42.48 44.27 41.79 43.87 2,358,614 +1.94(+4.63%)
Aug 27, 2008 40.13 42.22 39.94 41.93 3,190,944 +1.78(+4.44%)
Aug 26, 2008 40.13 40.32 39.63 40.14 1,741,555 -0.10(-0.24%)
Aug 25, 2008 41.07 41.35 40.10 40.24 2,036,810 -1.13(-2.72%)
Aug 22, 2008 40.55 41.79 40.55 41.37 0 +0.63(+1.54%)
Aug 21, 2008 40.60 40.83 40.03 40.74 2,491,143 +0.07(+0.17%)
Aug 20, 2008 40.38 41.22 40.21 40.67 2,793,471 +0.21(+0.51%)
Aug 19, 2008 42.06 42.22 40.15 40.47 3,023,735 -1.88(-4.44%)
Aug 18, 2008 43.41 43.95 42.09 42.35 2,315,575 -1.34(-3.07%)
Aug 15, 2008 42.93 43.94 41.73 43.69 0 +1.17(+2.74%)
Aug 14, 2008 41.28 43.12 41.16 42.53 4,033,878 +2.15(+5.32%)
Aug 13, 2008 39.39 40.60 38.49 40.38 2,731,673 +0.82(+2.08%)
Aug 12, 2008 40.47 40.69 39.30 39.56 2,372,966 -1.30(-3.19%)
Aug 11, 2008 41.81 42.53 40.67 40.86 2,269,414 -0.79(-1.91%)
Aug 08, 2008 40.67 41.85 40.19 41.65 2,048,735 +0.88(+2.16%)
Aug 07, 2008 42.05 42.26 40.30 40.77 2,452,915 -1.23(-2.92%)
Aug 06, 2008 40.82 42.45 40.51 42.00 2,612,957 +1.23(+3.03%)
Aug 05, 2008 40.38 41.39 39.43 40.76 3,390,497 +0.92(+2.31%)
Aug 04, 2008 41.60 41.60 39.65 39.84 4,448,536 -1.77(-4.26%)
Aug 01, 2008 41.59 42.39 41.13 41.61 2,533,577 +0.22(+0.52%)
Jul 31, 2008 44.45 46.21 40.54 41.40 9,435,505 -5.70(-12.11%)
Jul 30, 2008 47.25 47.63 46.59 47.10 2,936,786 +0.23(+0.48%)
Jul 29, 2008 46.88 47.33 44.66 46.88 2,662,792 +0.99(+2.16%)
Jul 28, 2008 45.23 46.68 44.96 45.89 2,266,901 +0.79(+1.76%)
Jul 25, 2008 44.14 45.60 44.14 45.09 1,356,427 +1.03(+2.34%)
Jul 24, 2008 45.70 46.58 44.05 44.06 2,959,128 -2.01(-4.36%)
Jul 23, 2008 46.86 47.35 45.75 46.07 2,262,923 -0.78(-1.67%)
Jul 22, 2008 45.03 47.01 44.59 46.86 2,552,147 +1.36(+2.99%)
Jul 21, 2008 45.53 45.60 44.76 45.50 1,225,456 +0.25(+0.56%)
Jul 18, 2008 45.06 45.44 43.34 45.24 1,817,206 +0.02(+0.04%)
Jul 17, 2008 43.44 45.56 43.44 45.22 3,294,670 +1.81(+4.18%)
Jul 16, 2008 41.17 43.59 40.42 43.41 2,570,995 +2.12(+5.13%)
Jul 15, 2008 40.95 42.35 39.71 41.29 2,436,000 -0.03(-0.07%)
Jul 14, 2008 41.31 42.21 40.53 41.32 1,858,480 +0.61(+1.49%)
Jul 11, 2008 40.80 41.56 39.77 40.71 1,284,838 -0.49(-1.19%)
Jul 10, 2008 41.15 42.08 40.21 41.20 2,230,002 +0.25(+0.60%)
Jul 09, 2008 41.71 42.58 40.75 40.96 3,274,392 -1.17(-2.77%)
Jul 08, 2008 39.92 42.30 39.49 42.12 3,614,379 +2.13(+5.32%)
Jul 07, 2008 39.44 41.02 39.20 40.00 3,227,552 +0.67(+1.69%)
Jul 04, 2008 39.73 39.73 38.03 39.33 1,729,484 +0.00(+0.00%)
Jul 03, 2008 39.73 39.73 38.03 39.33 1,729,484 -0.42(-1.06%)
Jul 02, 2008 40.52 41.17 39.60 39.75 3,057,386 -0.95(-2.34%)
Jul 01, 2008 40.47 41.25 39.80 40.70 3,136,025 -0.16(-0.38%)
Jun 30, 2008 41.26 41.61 40.47 40.86 2,259,202 -0.25(-0.62%)
Jun 27, 2008 43.33 43.34 40.78 41.11 4,864,371 -1.88(-4.38%)
Jun 26, 2008 45.56 45.57 42.95 43.00 2,332,554 -2.79(-6.10%)
Jun 25, 2008 46.26 46.92 45.52 45.79 1,500,792 +0.01(+0.02%)
Jun 24, 2008 47.52 47.52 45.65 45.78 2,263,980 -2.34(-4.87%)
Jun 23, 2008 47.66 48.75 47.53 48.12 2,993,154 +1.59(+3.41%)
Jun 20, 2008 48.89 49.00 45.85 46.53 3,996,684 -2.70(-5.49%)
Jun 19, 2008 49.16 49.51 48.76 49.24 1,241,795 +0.08(+0.16%)
Jun 18, 2008 49.90 49.94 48.47 49.16 1,558,817 -1.00(-1.99%)
Jun 17, 2008 50.60 50.68 49.27 50.16 1,579,091 -0.31(-0.62%)
Jun 16, 2008 50.86 51.95 50.44 50.47 1,511,579 -0.40(-0.79%)
Jun 13, 2008 50.84 51.16 50.11 50.88 1,371,763 +0.29(+0.58%)
Jun 12, 2008 50.47 51.16 50.23 50.58 1,603,735 +0.58(+1.16%)
Jun 11, 2008 50.38 51.84 49.95 50.00 1,945,848 -0.42(-0.84%)
Jun 10, 2008 49.91 51.94 49.74 50.43 2,905,457 -1.72(-3.31%)
Jun 09, 2008 52.79 53.01 51.48 52.15 1,600,312 -0.60(-1.13%)
Jun 06, 2008 52.96 54.04 52.55 52.75 2,137,510 -0.76(-1.43%)
Jun 05, 2008 54.12 54.49 52.84 53.51 1,694,494 -0.39(-0.73%)
Jun 04, 2008 53.88 54.39 53.45 53.90 1,882,075 +0.17(+0.31%)
Jun 03, 2008 55.56 55.56 52.66 53.74 2,983,049 -1.88(-3.38%)
Jun 02, 2008 56.07 56.45 55.11 55.62 1,647,400 -0.46(-0.82%)
May 30, 2008 55.86 56.41 55.09 56.08 2,285,148 +0.12(+0.21%)
May 29, 2008 55.52 56.59 54.77 55.96 2,491,855 +0.64(+1.15%)
May 28, 2008 53.90 55.38 53.60 55.33 1,642,772 +1.44(+2.67%)
May 27, 2008 52.82 54.02 52.19 53.89 1,565,555 +1.34(+2.56%)
May 26, 2008 52.63 52.78 51.70 52.54 0 +0.00(+0.00%)
May 23, 2008 52.63 52.78 51.70 52.54 1,175,444 +0.13(+0.24%)
May 22, 2008 52.92 53.71 52.30 52.41 1,298,000 -0.75(-1.42%)
May 21, 2008 54.74 55.08 52.88 53.17 1,407,255 -1.57(-2.86%)
May 20, 2008 54.38 54.82 53.89 54.74 1,043,368 +0.49(+0.90%)
May 19, 2008 55.34 55.37 54.03 54.25 1,320,910 -0.93(-1.69%)
May 16, 2008 55.18 55.86 54.40 55.18 1,577,759 +0.16(+0.29%)
May 15, 2008 54.10 55.03 53.84 55.02 2,250,707 +1.24(+2.31%)
May 14, 2008 53.81 54.84 53.64 53.78 3,387,389 +0.65(+1.22%)
May 13, 2008 53.90 53.90 52.27 53.13 2,954,719 -0.74(-1.38%)
May 12, 2008 52.57 53.88 51.95 53.88 2,149,768 +1.36(+2.59%)
May 09, 2008 51.83 52.71 51.37 52.51 2,036,613 +0.70(+1.34%)
May 08, 2008 52.92 52.99 51.45 51.82 2,664,458 -0.70(-1.33%)
May 07, 2008 53.48 53.94 52.33 52.51 2,471,378 -0.76(-1.43%)
May 06, 2008 52.89 53.83 52.04 53.28 2,177,939 +0.33(+0.63%)
May 05, 2008 52.62 53.35 51.72 52.94 3,389,801 +0.59(+1.12%)
May 02, 2008 53.68 54.31 51.75 52.36 4,095,496 -0.51(-0.96%)
May 01, 2008 56.55 56.60 51.79 52.87 6,185,790 -1.19(-2.19%)
Apr 30, 2008 54.89 55.78 53.50 54.05 2,655,643 -0.75(-1.38%)
Apr 29, 2008 55.71 55.80 54.39 54.81 1,568,382 -0.93(-1.67%)
Apr 28, 2008 57.44 57.44 55.74 55.74 1,778,643 -1.26(-2.22%)
Apr 25, 2008 56.66 57.71 55.92 57.00 1,276,202 +0.62(+1.09%)
Apr 24, 2008 57.28 57.33 55.47 56.38 1,237,471 -0.60(-1.05%)
Apr 23, 2008 57.47 57.90 56.12 56.98 1,557,004 -0.36(-0.63%)
Apr 22, 2008 58.91 59.14 57.23 57.34 1,224,170 -1.36(-2.32%)
Apr 21, 2008 58.54 59.39 58.49 58.71 1,845,973 +0.16(+0.27%)
Apr 18, 2008 57.85 59.32 57.85 58.55 1,217,385 +1.23(+2.14%)
Apr 17, 2008 57.77 57.99 56.89 57.33 1,295,977 -0.44(-0.76%)
Apr 16, 2008 57.41 58.17 56.76 57.77 1,234,537 +0.94(+1.66%)
Apr 15, 2008 55.75 56.86 55.52 56.83 1,848,059 +1.55(+2.80%)
Apr 14, 2008 54.07 55.49 54.07 55.28 1,255,492 +0.77(+1.42%)
Apr 11, 2008 55.51 56.07 54.16 54.50 1,386,593 -1.59(-2.83%)
Apr 10, 2008 54.18 57.34 53.57 56.09 2,294,012 +0.80(+1.45%)
Apr 09, 2008 54.57 55.38 54.24 55.29 2,251,795 +0.44(+0.80%)
Apr 08, 2008 55.06 55.06 53.97 54.85 1,122,650 -0.49(-0.89%)
Apr 07, 2008 57.52 58.24 54.87 55.34 1,687,495 -1.48(-2.60%)
Apr 04, 2008 57.31 58.96 56.77 56.82 1,952,193 -0.14(-0.24%)
Apr 03, 2008 56.64 57.36 56.12 56.95 1,494,006 +0.53(+0.94%)
Apr 02, 2008 57.44 57.75 55.92 56.42 2,060,853 -0.61(-1.07%)
Apr 01, 2008 55.41 58.05 55.41 57.03 2,702,435 +1.72(+3.12%)
Mar 31, 2008 56.07 56.29 54.73 55.31 1,985,448 -0.46(-0.83%)
Mar 28, 2008 56.31 56.96 55.37 55.77 941,205 +0.04(+0.07%)
Mar 27, 2008 56.40 56.75 54.84 55.73 1,581,088 -0.25(-0.46%)
Mar 26, 2008 56.82 57.44 55.88 55.98 1,441,623 -0.83(-1.47%)
Mar 25, 2008 55.36 57.50 54.98 56.82 2,564,885 +1.95(+3.55%)
Mar 24, 2008 54.10 55.86 53.71 54.87 1,643,515 +1.30(+2.43%)
Mar 21, 2008 52.12 53.61 50.63 53.56 2,170,286 +0.00(+0.00%)
Mar 20, 2008 52.12 53.61 50.63 53.56 2,170,286 +1.55(+2.98%)
Mar 19, 2008 53.80 53.80 51.68 52.01 2,217,085 -0.39(-0.75%)
Mar 18, 2008 50.86 52.99 50.86 52.41 1,660,206 +1.95(+3.87%)
Mar 17, 2008 50.92 51.44 49.79 50.45 2,114,871 -1.46(-2.81%)
Mar 14, 2008 53.77 53.89 51.21 51.92 1,547,730 -1.47(-2.75%)
Mar 13, 2008 52.41 53.80 50.54 53.39 1,263,847 +0.40(+0.76%)
Mar 12, 2008 52.79 53.86 52.21 52.98 1,834,834 +0.56(+1.07%)
Mar 11, 2008 51.54 54.15 50.36 52.42 2,145,022 +1.25(+2.45%)
Mar 10, 2008 51.94 52.20 50.74 51.17 1,614,006 -0.77(-1.49%)
Mar 07, 2008 52.04 53.27 51.52 51.94 1,499,459 -0.69(-1.30%)
Mar 06, 2008 53.90 54.10 52.44 52.63 1,675,991 -1.28(-2.38%)
Mar 05, 2008 53.17 54.18 53.17 53.91 1,936,021 +0.63(+1.18%)
Mar 04, 2008 53.91 54.36 52.52 53.29 3,214,926 -0.60(-1.11%)
Mar 03, 2008 55.85 55.85 51.63 53.89 4,028,104 -1.44(-2.60%)
Feb 29, 2008 54.98 56.36 54.48 55.33 2,266,111 +0.05(+0.09%)
Feb 28, 2008 56.94 57.28 55.08 55.28 2,431,491 -1.87(-3.28%)
Feb 27, 2008 55.86 57.52 55.30 57.15 2,361,256 +0.66(+1.16%)
Feb 26, 2008 55.73 57.22 54.32 56.49 2,379,799 +0.69(+1.23%)
Feb 25, 2008 54.07 55.86 53.34 55.81 1,502,306 +2.21(+4.11%)
Feb 22, 2008 52.83 53.73 51.45 53.60 1,594,548 +0.83(+1.58%)
Feb 21, 2008 53.63 53.98 51.97 52.77 1,410,590 -0.37(-0.70%)
Feb 20, 2008 53.40 53.64 51.99 53.14 1,708,111 -0.12(-0.22%)
Feb 19, 2008 54.53 55.37 53.00 53.26 1,563,832 -0.42(-0.79%)
Feb 18, 2008 53.55 54.08 52.83 53.68 0 +0.00(+0.00%)
Feb 15, 2008 53.55 54.08 52.83 53.68 1,638,253 -0.52(-0.96%)
Feb 14, 2008 53.40 55.07 52.71 54.20 1,686,095 +0.98(+1.84%)
Feb 13, 2008 53.41 53.72 52.55 53.22 2,570,896 -0.36(-0.68%)
Feb 12, 2008 54.63 55.38 53.33 53.58 3,293,144 -0.56(-1.03%)
Feb 11, 2008 52.88 54.64 52.00 54.14 2,079,297 +1.75(+3.35%)
Feb 08, 2008 50.92 52.66 50.49 52.39 2,201,383 +1.42(+2.79%)
Feb 07, 2008 49.58 51.16 49.40 50.96 2,040,783 +0.93(+1.86%)
Feb 06, 2008 50.75 51.22 49.98 50.03 1,795,099 -0.89(-1.75%)
Feb 05, 2008 51.88 52.74 50.44 50.93 2,216,407 -1.03(-1.98%)
Feb 04, 2008 52.02 52.56 51.72 51.95 3,267,791 +0.01(+0.02%)
Feb 01, 2008 50.91 54.62 50.57 51.94 6,705,459 +2.35(+4.74%)
Jan 31, 2008 47.52 50.93 46.72 49.59 7,411,208 +7.11(+16.72%)
Jan 30, 2008 42.24 43.86 41.83 42.49 1,502,010 -0.15(-0.35%)
Jan 29, 2008 43.36 43.62 42.47 42.63 1,348,538 -0.67(-1.54%)
Jan 28, 2008 40.66 43.31 40.36 43.30 1,339,371 +2.13(+5.17%)
Jan 25, 2008 41.66 42.97 41.00 41.17 1,432,240 -0.02(-0.05%)
Jan 24, 2008 40.26 41.79 40.24 41.19 1,383,749 +1.46(+3.68%)
Jan 23, 2008 38.75 40.11 37.82 39.73 1,946,053 -0.28(-0.71%)
Jan 22, 2008 38.94 40.72 38.12 40.02 1,845,347 -0.53(-1.31%)
Jan 21, 2008 39.74 42.57 39.71 40.55 0 +0.00(+0.00%)
Jan 18, 2008 39.74 42.57 39.71 40.55 2,536,536 +1.15(+2.91%)
Jan 17, 2008 43.61 43.97 39.28 39.40 2,615,422 -3.82(-8.84%)
Jan 16, 2008 43.18 44.63 42.20 43.22 2,717,823 -1.44(-3.23%)
Jan 15, 2008 44.47 45.15 44.22 44.66 1,341,042 -0.51(-1.13%)
Jan 14, 2008 44.98 45.23 44.74 45.17 1,529,151 +0.37(+0.83%)
Jan 11, 2008 44.15 45.18 44.15 44.80 1,083,134 -0.09(-0.20%)
Jan 10, 2008 42.88 45.25 42.88 44.89 1,417,528 +1.25(+2.88%)
Jan 09, 2008 43.22 43.70 42.09 43.63 1,337,463 +0.28(+0.66%)
Jan 08, 2008 42.92 44.52 42.92 43.35 1,348,957 +0.42(+0.98%)
Jan 07, 2008 44.63 45.15 42.42 42.93 2,041,066 -1.74(-3.91%)
Jan 04, 2008 45.75 45.77 44.11 44.67 1,953,597 -2.23(-4.76%)
Jan 03, 2008 47.98 47.98 46.65 46.91 1,195,813 -0.61(-1.28%)
Jan 02, 2008 48.84 49.02 46.75 47.51 642,188 -1.00(-2.06%)
Jan 01, 2008 48.85 49.44 48.49 48.51 0 +0.00(+0.00%)
Dec 31, 2007 48.85 49.44 48.49 48.51 530,871 -0.49(-1.00%)
Dec 28, 2007 47.98 49.46 47.98 49.00 1,084,175 +0.94(+1.96%)
Dec 27, 2007 48.97 49.13 47.51 48.06 1,010,523 -0.94(-1.92%)
Dec 26, 2007 48.08 49.15 48.08 49.00 427,105 +0.63(+1.30%)
Dec 24, 2007 48.80 49.95 48.08 48.38 337,878 -0.03(-0.06%)
Dec 21, 2007 47.24 48.62 47.02 48.41 570,239 +1.12(+2.36%)
Dec 20, 2007 47.15 47.52 46.68 47.29 800,949 +0.62(+1.32%)
Dec 19, 2007 45.91 47.22 45.91 46.67 1,079,467 +0.38(+0.83%)
Dec 18, 2007 46.06 46.75 45.74 46.29 1,018,951 +0.26(+0.57%)
Dec 17, 2007 47.63 48.21 45.92 46.02 1,175,028 -2.16(-4.48%)
Dec 14, 2007 48.28 48.64 47.94 48.18 656,880 -0.56(-1.15%)
Dec 13, 2007 47.08 48.75 47.00 48.74 840,137 +1.73(+3.67%)
Dec 12, 2007 47.49 48.32 46.76 47.01 1,255,618 +0.08(+0.17%)
Dec 11, 2007 49.25 49.25 46.53 46.94 1,115,932 -2.15(-4.37%)
Dec 10, 2007 48.50 49.14 47.91 49.08 1,308,179 +1.61(+3.39%)
Dec 07, 2007 47.85 48.06 47.20 47.48 691,579 +0.19(+0.39%)
Dec 06, 2007 45.60 47.49 45.60 47.29 847,170 +1.29(+2.81%)
Dec 05, 2007 47.73 48.05 45.77 46.00 1,982,452 -0.88(-1.88%)
Dec 04, 2007 45.43 47.24 45.13 46.88 2,090,329 +1.84(+4.09%)
Dec 03, 2007 43.22 45.09 43.22 45.03 1,224,407 +1.04(+2.36%)
Nov 30, 2007 44.05 44.18 42.85 44.00 1,142,348 +0.27(+0.63%)
Nov 29, 2007 42.44 43.86 42.44 43.72 951,199 +0.81(+1.90%)
Nov 28, 2007 41.95 43.02 41.56 42.91 744,424 +1.19(+2.84%)
Nov 27, 2007 41.15 41.93 40.68 41.72 946,549 +0.61(+1.48%)
Nov 26, 2007 40.84 41.80 40.84 41.11 1,143,368 -0.06(-0.14%)
Nov 23, 2007 40.68 41.24 40.46 41.17 405,882 +0.49(+1.20%)
Nov 21, 2007 41.26 41.48 40.03 40.68 1,199,588 -0.67(-1.61%)
Nov 20, 2007 41.16 41.86 40.79 41.35 1,072,609 -0.02(-0.05%)
Nov 19, 2007 42.79 42.79 41.30 41.37 2,425,801 -1.33(-3.12%)
Nov 16, 2007 44.09 44.71 42.39 42.70 1,649,956 -0.97(-2.22%)
Nov 15, 2007 43.81 44.20 43.33 43.67 1,074,395 -0.19(-0.42%)
Nov 14, 2007 44.76 44.77 43.60 43.86 2,124,530 -0.10(-0.22%)
Nov 13, 2007 46.03 46.36 43.70 43.96 2,158,304 -1.85(-4.04%)
Nov 12, 2007 44.90 45.84 44.29 45.81 1,787,641 +0.91(+2.03%)
Nov 09, 2007 44.85 45.26 44.24 44.90 1,172,039 +0.17(+0.37%)
Nov 08, 2007 45.07 45.42 44.11 44.73 1,703,227 +0.10(+0.22%)
Nov 07, 2007 45.94 45.94 44.51 44.63 1,271,020 -1.35(-2.94%)
Nov 06, 2007 45.06 45.99 44.58 45.99 1,329,331 +0.88(+1.96%)
Nov 05, 2007 43.78 45.33 43.78 45.10 1,591,900 +0.29(+0.66%)
Nov 02, 2007 43.89 44.88 43.40 44.81 1,656,486 +1.41(+3.25%)
Nov 01, 2007 43.37 43.95 42.79 43.40 1,208,056 -0.14(-0.32%)
Oct 31, 2007 42.94 43.54 42.19 43.54 1,005,931 +0.89(+2.09%)
Oct 30, 2007 42.61 43.17 42.45 42.64 1,204,179 +0.10(+0.23%)
Oct 29, 2007 42.39 42.69 42.09 42.55 1,874,324 +0.32(+0.77%)
Oct 26, 2007 42.28 42.63 41.88 42.22 2,050,533 +0.85(+2.06%)
Oct 25, 2007 41.56 42.09 40.04 41.37 2,418,052 +0.54(+1.32%)
Oct 24, 2007 40.18 40.83 38.55 40.83 1,505,887 +0.44(+1.09%)
Oct 23, 2007 41.69 41.69 39.88 40.39 2,010,945 -1.09(-2.62%)
Oct 22, 2007 40.11 41.52 39.89 41.48 1,240,298 +0.78(+1.93%)
Oct 19, 2007 41.14 41.95 40.57 40.69 1,352,993 -0.22(-0.53%)
Oct 18, 2007 40.38 41.20 40.20 40.91 834,926 +0.03(+0.07%)
Oct 17, 2007 41.56 41.76 40.43 40.88 902,981 +0.19(+0.46%)
Oct 16, 2007 42.23 42.23 40.43 40.69 1,336,617 -1.58(-3.73%)
Oct 15, 2007 43.12 43.20 41.99 42.27 912,979 -0.56(-1.30%)
Oct 12, 2007 42.09 42.93 41.93 42.83 816,866 +1.01(+2.41%)
Oct 11, 2007 42.19 42.62 41.49 41.82 950,214 +0.02(+0.05%)
Oct 10, 2007 43.02 43.06 41.53 41.80 1,194,282 -1.13(-2.63%)
Oct 09, 2007 42.39 43.09 42.26 42.93 887,574 +0.64(+1.51%)
Oct 08, 2007 42.62 42.63 42.12 42.29 941,518 -0.34(-0.80%)
Oct 05, 2007 42.94 43.25 42.14 42.63 1,359,053 -0.23(-0.53%)
Oct 04, 2007 41.90 43.18 41.81 42.86 2,000,436 +0.78(+1.86%)
Oct 03, 2007 41.75 42.35 41.20 42.08 1,305,599 +0.32(+0.77%)
Oct 02, 2007 41.16 41.97 40.55 41.75 847,680 +0.59(+1.43%)
Oct 01, 2007 40.77 41.63 40.65 41.16 1,620,367 +0.54(+1.33%)
Sep 28, 2007 39.74 41.35 39.59 40.62 2,039,412 +1.16(+2.93%)
Sep 27, 2007 39.51 39.63 38.64 39.47 820,539 +0.10(+0.25%)
Sep 26, 2007 39.58 40.11 38.98 39.37 1,036,133 +0.15(+0.37%)
Sep 25, 2007 39.16 39.60 38.50 39.22 1,476,400 +0.06(+0.15%)
Sep 24, 2007 39.89 40.07 39.00 39.16 937,366 -0.46(-1.16%)
Sep 21, 2007 39.86 39.94 39.39 39.62 935,631 -0.14(-0.35%)
Sep 20, 2007 40.66 40.70 39.63 39.76 1,184,895 -0.90(-2.22%)
Sep 19, 2007 41.27 41.85 40.16 40.66 2,050,227 -0.68(-1.64%)
Sep 18, 2007 39.59 41.51 39.83 41.34 1,398,346 +1.75(+4.43%)
Sep 17, 2007 39.19 39.95 38.47 39.59 1,259,276 +0.59(+1.51%)
Sep 14, 2007 39.20 39.23 38.49 39.00 819,519 -0.21(-0.53%)
Sep 13, 2007 38.59 39.34 38.37 39.20 1,222,443 +0.59(+1.52%)
Sep 12, 2007 37.41 39.18 37.24 38.62 1,098,167 +1.26(+3.38%)
Sep 11, 2007 37.85 38.03 37.24 37.35 1,337,538 -0.16(-0.42%)
Sep 10, 2007 38.33 38.40 37.42 37.51 820,029 -0.62(-1.62%)
Sep 07, 2007 38.42 38.67 37.67 38.13 784,726 -0.85(-2.19%)
Sep 06, 2007 39.30 39.30 38.43 38.98 783,604 -0.18(-0.45%)
Sep 05, 2007 38.77 39.79 38.55 39.15 2,097,162 +0.38(+0.99%)
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.