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

Colliers Intl Grp IN (TSX: CIGI )

153.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2023 154.28 156.36 153.44 156.11 195,726 +1.68(+1.09%)
Aug 30, 2023 153.50 155.00 153.50 154.43 79,287 +0.78(+0.51%)
Aug 29, 2023 152.89 154.50 152.78 153.65 49,617 +0.76(+0.50%)
Aug 28, 2023 152.08 154.05 151.95 152.89 66,499 +2.01(+1.33%)
Aug 25, 2023 149.22 150.90 148.95 150.88 82,925 +1.71(+1.15%)
Aug 24, 2023 148.48 150.21 148.22 149.17 49,827 +0.98(+0.66%)
Aug 23, 2023 146.63 148.78 145.70 148.19 53,007 +2.68(+1.84%)
Aug 22, 2023 145.53 146.65 145.10 145.51 37,027 -0.74(-0.51%)
Aug 21, 2023 145.55 146.93 144.38 146.25 71,795 +0.27(+0.18%)
Aug 18, 2023 143.98 146.68 142.26 145.98 125,199 +1.98(+1.37%)
Aug 17, 2023 145.55 145.55 143.13 144.00 75,096 -1.53(-1.05%)
Aug 16, 2023 146.01 146.35 144.92 145.53 102,619 +0.08(+0.06%)
Aug 15, 2023 143.21 146.49 143.21 145.45 76,925 +0.24(+0.17%)
Aug 14, 2023 147.53 147.53 143.70 145.21 123,883 -2.37(-1.61%)
Aug 11, 2023 145.99 147.73 143.67 147.58 128,512 +1.94(+1.33%)
Aug 10, 2023 144.25 145.91 144.05 145.64 54,357 +1.75(+1.22%)
Aug 09, 2023 150.62 150.62 141.10 143.89 107,429 -5.99(-4.00%)
Aug 08, 2023 150.65 152.56 149.22 149.88 80,626 +2.31(+1.57%)
Aug 04, 2023 147.57 0 +0.96(+0.65%)
Aug 03, 2023 144.73 149.00 144.32 146.61 116,539 +0.69(+0.47%)
Aug 02, 2023 133.99 152.24 133.52 145.92 157,378 +12.02(+8.98%)
Aug 01, 2023 132.99 134.25 131.47 133.90 69,372 +0.39(+0.29%)
Jul 31, 2023 132.84 134.60 131.62 133.51 74,059 +1.53(+1.16%)
Jul 28, 2023 132.60 134.29 130.21 131.98 118,350 -0.61(-0.46%)
Jul 27, 2023 143.73 143.73 129.89 132.59 194,924 -9.44(-6.65%)
Jul 26, 2023 142.23 142.92 141.69 142.03 56,417 +0.46(+0.32%)
Jul 25, 2023 141.98 142.50 141.40 141.57 28,553 +0.09(+0.06%)
Jul 24, 2023 143.57 143.57 141.45 141.48 19,781 -0.64(-0.45%)
Jul 21, 2023 143.02 143.02 141.74 142.12 84,723 +0.30(+0.21%)
Jul 20, 2023 140.86 141.86 140.60 141.82 26,391 +0.44(+0.31%)
Jul 19, 2023 141.12 141.55 139.99 141.38 39,964 +1.24(+0.88%)
Jul 18, 2023 141.09 141.86 139.45 140.14 61,364 +0.62(+0.44%)
Jul 17, 2023 142.00 142.46 139.47 139.52 85,971 -2.64(-1.86%)
Jul 14, 2023 141.84 143.19 140.61 142.16 43,989 +0.24(+0.17%)
Jul 13, 2023 140.61 142.92 140.61 141.92 56,453 +1.33(+0.95%)
Jul 12, 2023 138.92 141.66 138.47 140.59 80,815 +2.72(+1.97%)
Jul 11, 2023 135.30 139.49 135.30 137.87 63,376 +2.53(+1.87%)
Jul 10, 2023 131.70 135.42 131.07 135.34 49,320 +4.11(+3.13%)
Jul 07, 2023 132.00 132.62 129.95 131.23 43,094 +0.61(+0.47%)
Jul 06, 2023 132.00 132.01 129.79 130.62 54,556 -1.88(-1.42%)
Jul 05, 2023 132.26 133.00 131.25 132.50 53,291 +0.38(+0.29%)
Jul 04, 2023 131.97 133.13 130.85 132.12 30,184 +2.12(+1.63%)
Jun 30, 2023 130.00 0 +0.62(+0.48%)
Jun 29, 2023 127.99 129.99 127.31 129.38 48,445 +2.27(+1.79%)
Jun 28, 2023 128.23 129.11 126.77 127.11 48,090 -0.95(-0.74%)
Jun 27, 2023 126.25 129.21 126.25 128.06 36,456 +1.81(+1.43%)
Jun 26, 2023 123.67 126.66 123.67 126.25 43,465 +3.07(+2.49%)
Jun 23, 2023 123.68 124.42 122.81 123.18 37,869 -0.43(-0.35%)
Jun 22, 2023 123.56 124.02 121.95 123.61 29,115 +0.41(+0.33%)
Jun 21, 2023 123.32 123.92 121.60 123.20 67,871 -0.66(-0.53%)
Jun 20, 2023 126.80 126.80 123.86 123.86 59,077 -3.14(-2.47%)
Jun 19, 2023 128.48 128.48 125.74 127.00 22,956 -0.07(-0.06%)
Jun 16, 2023 129.69 129.69 126.94 127.07 196,476 -1.31(-1.02%)
Jun 15, 2023 131.76 131.76 127.15 128.38 107,642 +4.42(+3.57%)
May 08, 2023 121.60 124.12 119.86 123.96 70,979 +2.31(+1.90%)
May 05, 2023 123.12 123.21 121.20 121.65 75,939 -0.54(-0.44%)
May 04, 2023 124.80 125.38 121.73 122.19 139,940 -3.54(-2.82%)
May 03, 2023 128.80 128.80 125.01 125.73 173,667 -2.77(-2.16%)
May 02, 2023 134.98 134.98 121.91 128.50 507,251 -13.81(-9.70%)
May 01, 2023 144.08 145.76 142.12 142.31 35,905 -1.77(-1.23%)
Apr 28, 2023 141.95 144.88 141.95 144.08 68,362 +1.32(+0.92%)
Apr 27, 2023 137.38 143.44 137.38 142.76 69,903 +5.36(+3.90%)
Apr 26, 2023 137.32 138.47 137.11 137.40 38,382 -0.25(-0.18%)
Apr 25, 2023 137.35 139.65 137.28 137.65 44,560 -0.12(-0.09%)
Apr 24, 2023 139.00 139.58 137.73 137.77 32,804 -1.35(-0.97%)
Apr 21, 2023 138.01 139.62 136.96 139.12 68,943 +0.79(+0.57%)
Apr 20, 2023 137.86 139.23 137.27 138.33 47,854 +0.41(+0.30%)
Apr 19, 2023 137.42 138.73 136.69 137.92 33,975 -0.86(-0.62%)
Apr 18, 2023 137.86 140.52 137.86 138.78 78,060 +0.47(+0.34%)
Apr 17, 2023 135.40 138.48 135.40 138.31 40,682 +2.61(+1.92%)
Apr 14, 2023 133.88 136.63 133.74 135.70 58,146 +1.83(+1.37%)
Apr 13, 2023 132.48 134.79 131.45 133.87 39,584 +1.18(+0.89%)
Apr 12, 2023 133.18 135.11 132.59 132.69 39,957 -0.26(-0.20%)
Apr 11, 2023 133.15 134.20 132.46 132.95 51,181 -0.65(-0.49%)
Apr 10, 2023 136.86 137.11 130.80 133.60 106,502 -4.68(-3.38%)
Apr 06, 2023 138.28 0 +2.15(+1.58%)
Apr 05, 2023 135.53 136.97 135.53 136.13 57,222 -0.45(-0.33%)
Apr 04, 2023 139.70 140.07 135.05 136.58 98,155 -3.02(-2.16%)
Apr 03, 2023 143.64 143.64 138.28 139.60 40,424 -3.03(-2.12%)
Mar 31, 2023 142.50 143.66 142.44 142.63 82,212 +0.75(+0.53%)
Mar 30, 2023 141.89 142.67 141.25 141.88 25,566 +1.67(+1.19%)
Mar 29, 2023 140.01 140.66 139.28 140.21 28,987 +1.99(+1.44%)
Mar 28, 2023 141.23 141.23 137.50 138.22 71,124 -3.03(-2.15%)
Mar 27, 2023 140.95 141.87 139.09 141.25 70,500 +2.24(+1.61%)
Mar 24, 2023 143.69 143.69 138.96 139.01 85,635 -3.05(-2.15%)
Mar 23, 2023 140.75 144.04 139.75 142.06 81,128 +1.31(+0.93%)
Mar 22, 2023 143.58 143.58 139.48 140.75 88,992 -2.45(-1.71%)
Mar 21, 2023 142.40 144.45 142.06 143.20 56,355 +2.16(+1.53%)
Mar 20, 2023 143.09 143.48 139.94 141.04 76,090 -2.45(-1.71%)
Mar 17, 2023 148.00 148.00 141.42 143.49 196,925 -4.36(-2.95%)
Mar 16, 2023 142.74 148.24 142.00 147.85 92,643 +2.37(+1.63%)
Mar 15, 2023 151.11 151.11 144.83 145.48 78,872 -6.87(-4.51%)
Mar 14, 2023 148.05 152.69 148.05 152.35 77,987 +5.39(+3.67%)
Mar 13, 2023 147.36 148.56 145.93 146.96 104,358 -3.01(-2.01%)
Mar 10, 2023 155.36 155.36 149.42 149.97 67,593 -5.95(-3.82%)
Mar 09, 2023 156.20 156.50 155.17 155.92 36,474 -0.94(-0.60%)
Mar 08, 2023 155.49 157.58 154.53 156.86 58,689 +1.96(+1.27%)
Mar 07, 2023 153.63 155.08 153.15 154.90 39,438 +1.27(+0.83%)
Mar 06, 2023 154.73 156.17 152.77 153.63 31,995 -0.92(-0.60%)
Mar 03, 2023 155.05 155.05 153.04 154.55 43,500 +1.29(+0.84%)
Mar 02, 2023 154.02 154.63 152.09 153.26 62,050 -1.70(-1.10%)
Mar 01, 2023 157.84 157.84 154.96 154.96 44,567 -3.31(-2.09%)
Feb 28, 2023 157.70 158.91 156.54 158.27 95,693 +0.01(+0.01%)
Feb 27, 2023 158.10 159.23 156.87 158.26 90,001 +1.17(+0.74%)
Feb 24, 2023 154.66 157.47 153.23 157.09 86,353 +0.93(+0.60%)
Feb 23, 2023 157.68 157.68 154.39 156.16 68,958 +0.14(+0.09%)
Feb 22, 2023 156.92 157.71 154.43 156.02 51,262 -1.15(-0.73%)
Feb 21, 2023 159.59 159.59 156.31 157.17 59,730 -1.73(-1.09%)
Feb 17, 2023 158.90 0 -0.60(-0.38%)
Feb 16, 2023 157.88 160.89 157.88 159.50 100,144 -0.15(-0.09%)
Feb 15, 2023 155.76 160.12 155.76 159.65 55,856 +2.44(+1.55%)
Feb 14, 2023 157.05 159.18 156.88 157.21 108,201 -0.03(-0.02%)
Feb 13, 2023 153.65 157.61 152.25 157.24 134,981 +3.64(+2.37%)
Feb 10, 2023 161.32 161.33 151.84 153.60 88,406 -4.40(-2.78%)
Feb 09, 2023 149.00 161.37 149.00 158.00 216,184 +9.85(+6.65%)
Feb 08, 2023 149.76 151.63 146.76 148.15 60,655 -1.88(-1.25%)
Feb 07, 2023 147.99 150.07 145.47 150.03 65,008 +2.15(+1.45%)
Feb 06, 2023 147.52 148.56 146.65 147.88 43,250 -1.50(-1.00%)
Feb 03, 2023 148.23 149.92 146.95 149.38 61,955 -1.12(-0.74%)
Feb 02, 2023 145.52 150.58 145.52 150.50 93,439 +6.40(+4.44%)
Feb 01, 2023 142.73 144.26 140.29 144.10 82,172 +1.37(+0.96%)
Jan 31, 2023 138.34 143.63 138.34 142.73 76,583 +4.09(+2.95%)
Jan 30, 2023 139.98 140.02 138.24 138.64 52,041 -1.46(-1.04%)
Jan 27, 2023 136.95 141.06 136.95 140.10 59,737 +2.88(+2.10%)
Jan 26, 2023 138.09 138.43 135.76 137.22 38,930 -0.05(-0.04%)
Jan 25, 2023 136.40 138.08 135.25 137.27 32,794 -0.87(-0.63%)
Jan 24, 2023 138.82 139.59 137.89 138.14 55,524 -0.78(-0.56%)
Jan 23, 2023 134.65 139.47 134.65 138.92 56,984 +4.49(+3.34%)
Jan 20, 2023 133.52 135.34 132.98 134.43 37,997 +0.90(+0.67%)
Jan 19, 2023 135.22 135.56 133.29 133.53 44,568 -2.67(-1.96%)
Jan 18, 2023 134.80 137.04 134.49 136.20 59,868 +1.56(+1.16%)
Jan 17, 2023 134.35 135.50 132.10 134.64 40,868 +0.28(+0.21%)
Jan 16, 2023 134.18 143.47 134.01 134.36 21,195 +1.50(+1.13%)
Jan 13, 2023 131.92 133.55 131.54 132.86 73,491 -0.10(-0.08%)
Jan 12, 2023 133.00 133.00 131.49 132.96 37,872 +0.93(+0.70%)
Jan 11, 2023 129.12 132.50 129.11 132.03 45,136 +3.03(+2.35%)
Jan 10, 2023 127.00 129.04 126.87 129.00 44,101 +1.70(+1.34%)
Jan 09, 2023 127.04 128.91 126.87 127.30 23,873 +0.44(+0.35%)
Jan 06, 2023 124.71 126.94 122.35 126.86 86,268 +2.81(+2.27%)
Jan 05, 2023 126.25 126.25 123.07 124.05 35,148 -3.18(-2.50%)
Jan 04, 2023 127.22 128.05 126.09 127.23 30,512 +0.59(+0.47%)
Jan 03, 2023 126.00 127.39 124.03 126.64 34,275 +2.26(+1.82%)
Dec 30, 2022 124.38 0 -0.40(-0.32%)
Dec 29, 2022 121.22 124.94 121.22 124.78 51,785 +4.44(+3.69%)
Dec 28, 2022 124.13 124.13 120.25 120.34 60,042 -1.98(-1.62%)
Dec 23, 2022 122.32 0 +1.16(+0.96%)
Dec 22, 2022 122.12 122.45 120.27 121.16 38,296 -1.69(-1.38%)
Dec 21, 2022 121.26 123.37 120.85 122.85 58,140 +3.41(+2.85%)
Dec 20, 2022 119.34 120.15 118.78 119.44 48,547 -0.75(-0.62%)
Dec 19, 2022 121.73 121.73 119.76 120.19 75,099 -1.85(-1.52%)
Dec 16, 2022 120.00 122.86 118.70 122.04 250,508 +0.98(+0.81%)
Dec 15, 2022 122.68 122.98 120.70 121.06 59,769 -3.44(-2.76%)
Dec 14, 2022 125.18 125.52 123.62 124.50 87,978 -1.04(-0.83%)
Dec 13, 2022 128.80 129.59 124.21 125.54 119,425 -0.61(-0.48%)
Dec 12, 2022 125.41 127.75 125.00 126.15 138,223 +2.94(+2.39%)
Dec 09, 2022 125.52 125.94 123.02 123.21 67,794 -2.21(-1.76%)
Dec 08, 2022 126.80 128.07 124.92 125.42 66,590 -0.77(-0.61%)
Dec 07, 2022 123.25 126.90 123.19 126.19 85,302 +3.40(+2.77%)
Dec 06, 2022 127.04 127.04 121.93 122.79 117,825 -3.70(-2.93%)
Dec 05, 2022 129.60 130.06 125.88 126.49 77,696 -3.02(-2.33%)
Dec 02, 2022 128.54 131.73 128.02 129.51 68,359 -0.14(-0.11%)
Dec 01, 2022 127.18 130.36 126.62 129.65 127,558 +2.63(+2.07%)
Nov 30, 2022 124.23 127.35 123.35 127.02 89,999 +2.60(+2.09%)
Nov 29, 2022 123.61 125.76 123.44 124.42 49,582 +0.41(+0.33%)
Nov 28, 2022 126.03 127.17 123.46 124.01 54,811 -2.32(-1.84%)
Nov 25, 2022 126.00 127.01 126.00 126.33 31,954 +0.57(+0.45%)
Nov 24, 2022 125.69 127.25 125.62 125.76 9,707 +0.00(+0.00%)
Nov 23, 2022 124.92 125.87 124.76 125.76 38,174 +0.53(+0.42%)
Nov 22, 2022 124.02 125.85 123.26 125.23 51,763 +0.79(+0.63%)
Nov 21, 2022 121.86 124.83 121.86 124.44 63,326 +1.49(+1.21%)
Nov 18, 2022 124.75 125.76 122.78 122.95 70,853 -0.56(-0.45%)
Nov 17, 2022 123.64 124.90 122.86 123.51 49,830 -2.19(-1.74%)
Nov 16, 2022 125.50 126.55 125.26 125.70 33,923 -1.06(-0.84%)
Nov 15, 2022 128.59 128.79 126.57 126.76 47,410 +0.10(+0.08%)
Nov 14, 2022 133.97 133.97 126.66 126.66 60,206 -7.31(-5.46%)
Nov 11, 2022 128.24 135.34 128.24 133.97 143,309 +5.74(+4.48%)
Nov 10, 2022 125.80 129.59 125.80 128.23 120,687 +6.25(+5.12%)
Nov 09, 2022 120.34 122.65 119.82 121.98 92,846 +0.79(+0.65%)
Nov 08, 2022 118.14 123.12 117.31 121.19 119,034 +3.06(+2.59%)
Nov 07, 2022 119.17 119.17 116.96 118.13 83,372 +0.46(+0.39%)
Nov 04, 2022 120.00 120.75 117.57 117.67 100,998 -1.24(-1.04%)
Nov 03, 2022 116.72 120.59 115.90 118.91 122,772 +0.71(+0.60%)
Nov 02, 2022 121.46 118.03 118.20 180,267 -4.92(-4.00%)
Nov 01, 2022 127.19 127.19 121.36 123.12 155,764 -4.74(-3.71%)
Oct 31, 2022 131.24 131.24 127.61 127.86 70,600 -3.12(-2.38%)
Oct 28, 2022 130.02 132.28 130.02 130.98 110,548 +0.98(+0.75%)
Oct 27, 2022 135.51 135.57 128.76 130.00 92,965 -5.17(-3.82%)
Oct 26, 2022 133.81 135.33 132.87 135.17 55,570 +1.45(+1.08%)
Oct 25, 2022 131.76 135.58 131.00 133.72 90,295 +2.31(+1.76%)
Oct 24, 2022 130.27 132.43 130.27 131.41 35,681 +1.17(+0.90%)
Oct 21, 2022 129.64 131.62 129.40 130.24 55,898 +0.41(+0.32%)
Oct 20, 2022 130.14 131.63 129.68 129.83 70,428 +0.09(+0.07%)
Oct 19, 2022 131.51 131.51 129.17 129.74 109,631 -3.13(-2.36%)
Oct 18, 2022 134.22 134.50 131.08 132.87 53,526 +1.37(+1.04%)
Oct 17, 2022 130.43 133.09 130.43 131.50 37,446 +3.40(+2.65%)
Oct 14, 2022 131.23 131.24 127.82 128.10 80,562 -0.85(-0.66%)
Oct 13, 2022 126.41 129.51 123.01 128.95 122,068 +1.55(+1.22%)
Oct 12, 2022 125.81 127.85 124.97 127.40 107,999 +1.95(+1.55%)
Oct 11, 2022 123.68 126.52 121.45 125.45 971,819 +1.05(+0.84%)
Oct 07, 2022 124.40 0 -4.02(-3.13%)
Oct 06, 2022 131.89 133.13 128.37 128.42 123,109 -4.20(-3.17%)
Oct 05, 2022 135.71 136.85 132.30 132.62 117,376 -4.78(-3.48%)
Oct 04, 2022 130.54 138.06 130.54 137.40 216,469 +9.04(+7.04%)
Oct 03, 2022 128.15 129.03 126.01 128.36 151,099 +1.77(+1.40%)
Sep 30, 2022 124.46 128.38 123.95 126.59 150,707 +2.62(+2.11%)
Sep 29, 2022 128.07 128.13 122.89 123.97 158,264 -5.65(-4.36%)
Sep 28, 2022 127.45 130.15 124.97 129.62 143,326 +2.51(+1.97%)
Sep 27, 2022 131.71 131.71 126.76 127.11 102,078 -3.93(-3.00%)
Sep 26, 2022 133.97 135.15 130.25 131.04 89,075 -3.82(-2.83%)
Sep 23, 2022 136.37 137.71 133.95 134.86 72,792 -3.52(-2.54%)
Sep 22, 2022 143.35 143.35 138.07 138.38 65,789 -5.09(-3.55%)
Sep 21, 2022 145.80 146.90 143.47 143.47 44,850 -2.33(-1.60%)
Sep 20, 2022 146.64 147.70 144.70 145.80 88,991 -2.31(-1.56%)
Sep 19, 2022 146.00 148.54 145.01 148.11 43,708 +0.59(+0.40%)
Sep 16, 2022 147.64 148.50 146.60 147.52 167,950 -2.19(-1.46%)
Sep 15, 2022 149.11 152.53 148.76 149.71 86,609 +0.00(+0.00%)
Sep 14, 2022 152.80 152.80 148.99 149.71 50,956 -1.14(-0.76%)
Sep 13, 2022 152.91 152.91 149.82 150.85 53,931 -4.61(-2.97%)
Sep 12, 2022 155.20 156.23 154.25 155.46 44,275 +1.64(+1.07%)
Sep 09, 2022 151.23 154.03 151.23 153.82 71,701 +3.24(+2.15%)
Sep 08, 2022 148.81 150.95 147.78 150.58 40,539 +0.66(+0.44%)
Sep 07, 2022 145.86 150.28 145.75 149.92 91,310 +4.10(+2.81%)
Sep 06, 2022 151.93 151.93 145.60 145.82 57,963 -4.05(-2.70%)
Sep 02, 2022 149.87 0 -0.57(-0.38%)
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.