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

Regions Financial (NY: RF )

18.75 -0.18 (-0.92%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 4, 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 (%)
Sep 30, 2009 4.502 4.530 4.190 4.301 69,197,408 -0.17(-3.72%)
Sep 29, 2009 4.592 4.655 4.461 4.468 50,005,256 +0.01(+0.31%)
Sep 28, 2009 4.426 4.558 4.398 4.454 34,395,816 +0.05(+1.10%)
Sep 25, 2009 4.301 4.447 4.294 4.405 40,137,084 -0.01(-0.16%)
Sep 24, 2009 4.592 4.620 4.301 4.412 57,620,376 -0.14(-3.04%)
Sep 23, 2009 4.779 4.786 4.551 4.551 41,708,500 -0.17(-3.52%)
Sep 22, 2009 4.648 4.752 4.578 4.717 56,116,720 +0.19(+4.29%)
Sep 21, 2009 4.246 4.613 4.239 4.523 61,516,744 +0.28(+6.53%)
Sep 18, 2009 4.391 4.419 4.170 4.246 70,542,480 -0.28(-6.27%)
Sep 17, 2009 4.440 4.717 4.246 4.530 98,436,664 +0.16(+3.64%)
Sep 16, 2009 4.218 4.661 4.142 4.371 116,105,568 +0.17(+4.13%)
Sep 15, 2009 3.879 4.294 3.810 4.197 99,103,008 +0.37(+9.78%)
Sep 14, 2009 3.754 3.823 3.692 3.823 33,074,780 +0.01(+0.18%)
Sep 11, 2009 3.886 3.913 3.789 3.816 30,952,134 -0.06(-1.61%)
Sep 10, 2009 3.913 3.927 3.830 3.879 25,204,538 -0.04(-1.06%)
Sep 09, 2009 3.886 3.941 3.823 3.920 33,982,992 +0.04(+1.07%)
Sep 08, 2009 3.948 3.976 3.823 3.879 28,878,222 +0.05(+1.27%)
Sep 04, 2009 3.650 3.851 3.636 3.830 41,927,392 +0.21(+5.74%)
Sep 03, 2009 3.692 3.761 3.595 3.623 60,092,148 +0.03(+0.77%)
Sep 02, 2009 3.768 3.810 3.574 3.595 71,460,472 -0.24(-6.15%)
Sep 01, 2009 4.003 4.163 3.816 3.830 80,446,480 -0.23(-5.63%)
Aug 31, 2009 4.066 4.121 4.003 4.059 50,038,836 -0.08(-1.84%)
Aug 28, 2009 4.184 4.211 4.080 4.135 39,994,176 +0.03(+0.84%)
Aug 27, 2009 4.059 4.121 3.907 4.100 58,488,648 +0.06(+1.37%)
Aug 26, 2009 4.080 4.156 3.969 4.045 62,095,876 +0.01(+0.17%)
Aug 25, 2009 4.073 4.149 3.962 4.038 64,054,036 +0.09(+2.28%)
Aug 24, 2009 4.170 4.232 3.913 3.948 71,684,448 -0.11(-2.73%)
Aug 21, 2009 3.900 4.094 3.872 4.059 75,584,656 +0.26(+6.74%)
Aug 20, 2009 3.789 3.913 3.713 3.803 61,205,552 -0.01(-0.36%)
Aug 19, 2009 3.699 4.017 3.650 3.816 55,854,300 +0.05(+1.29%)
Aug 18, 2009 3.706 3.858 3.657 3.768 61,339,008 +0.10(+2.84%)
Aug 17, 2009 3.671 3.782 3.602 3.664 61,850,856 -0.24(-6.21%)
Aug 14, 2009 3.726 4.017 3.643 3.907 130,784,344 +0.30(+8.46%)
Aug 13, 2009 3.595 3.657 3.415 3.602 95,625,136 +0.26(+7.88%)
Aug 12, 2009 3.262 3.373 3.228 3.339 42,351,212 +0.04(+1.26%)
Aug 11, 2009 3.422 3.429 3.255 3.297 49,625,740 -0.15(-4.23%)
Aug 10, 2009 3.442 3.526 3.325 3.442 52,512,584 +0.03(+0.81%)
Aug 07, 2009 3.290 3.463 3.255 3.415 61,949,520 +0.23(+7.17%)
Aug 06, 2009 3.352 3.380 3.158 3.186 71,911,952 -0.09(-2.75%)
Aug 05, 2009 3.221 3.332 3.172 3.276 66,962,764 +0.11(+3.50%)
Aug 04, 2009 3.034 3.276 2.978 3.165 66,325,188 +0.10(+3.33%)
Aug 03, 2009 2.999 3.131 2.965 3.063 55,478,964 +0.00(+0.06%)
Jul 31, 2009 2.937 3.089 2.895 3.061 48,483,976 +0.13(+4.49%)
Jul 30, 2009 2.784 2.965 2.771 2.930 79,457,688 +0.24(+8.74%)
Jul 29, 2009 2.715 2.791 2.660 2.694 39,594,548 -0.01(-0.51%)
Jul 28, 2009 2.791 2.805 2.687 2.708 38,219,768 -0.08(-2.98%)
Jul 27, 2009 2.618 2.812 2.577 2.791 76,040,696 +0.24(+9.21%)
Jul 24, 2009 2.500 2.577 2.445 2.556 29,389,256 +0.02(+0.82%)
Jul 23, 2009 2.487 2.556 2.376 2.535 60,000,708 +0.11(+4.57%)
Jul 22, 2009 2.355 2.542 2.286 2.424 71,243,384 +0.06(+2.34%)
Jul 21, 2009 2.798 2.577 2.327 2.369 145,896,720 -0.43(-15.35%)
Jul 20, 2009 2.826 2.861 2.777 2.798 35,775,524 -0.01(-0.25%)
Jul 17, 2009 2.909 2.909 2.694 2.805 37,502,928 -0.12(-4.03%)
Jul 16, 2009 2.874 2.944 2.833 2.923 30,561,696 +0.01(+0.24%)
Jul 15, 2009 2.874 2.951 2.840 2.916 49,320,612 +0.08(+2.93%)
Jul 14, 2009 2.812 2.881 2.771 2.833 36,744,952 +0.01(+0.49%)
Jul 13, 2009 2.736 2.819 2.722 2.819 37,766,404 +0.12(+4.36%)
Jul 10, 2009 2.646 2.708 2.611 2.701 26,695,514 +0.04(+1.56%)
Jul 09, 2009 2.646 2.694 2.618 2.660 27,407,050 +0.06(+2.13%)
Jul 08, 2009 2.667 2.708 2.459 2.604 50,395,368 -0.05(-1.83%)
Jul 07, 2009 2.653 2.722 2.618 2.653 35,316,308 -0.01(-0.26%)
Jul 06, 2009 2.611 2.701 2.597 2.660 34,426,484 +0.06(+2.40%)
Jul 02, 2009 2.708 2.736 2.597 2.597 33,779,944 -0.15(-5.54%)
Jul 01, 2009 2.798 2.812 2.736 2.750 23,692,958 -0.05(-1.73%)
Jun 30, 2009 2.847 2.868 2.694 2.798 34,447,480 -0.02(-0.74%)
Jun 29, 2009 2.715 2.861 2.674 2.819 45,952,176 +0.08(+3.04%)
Jun 26, 2009 2.694 2.736 2.611 2.736 44,293,272 -0.01(-0.25%)
Jun 25, 2009 2.646 2.743 2.611 2.743 44,850,760 +0.10(+3.94%)
Jun 24, 2009 2.687 2.701 2.611 2.639 33,599,928 +0.03(+1.33%)
Jun 23, 2009 2.660 2.715 2.535 2.604 47,906,252 -0.06(-2.08%)
Jun 22, 2009 2.826 2.854 2.639 2.660 62,364,176 -0.20(-7.02%)
Jun 19, 2009 2.861 2.888 2.757 2.861 94,680,472 +0.07(+2.48%)
Jun 18, 2009 2.791 2.916 2.771 2.791 50,923,552 +0.03(+1.00%)
Jun 17, 2009 2.944 2.902 2.660 2.764 83,304,032 -0.18(-6.12%)
Jun 16, 2009 3.034 3.034 2.902 2.944 57,352,000 -0.06(-1.85%)
Jun 15, 2009 3.034 3.124 2.944 2.999 68,579,696 -0.09(-2.92%)
Jun 12, 2009 3.034 3.207 3.020 3.089 55,941,292 +0.06(+2.06%)
Jun 11, 2009 2.854 3.138 2.833 3.027 150,037,408 +0.26(+9.25%)
Jun 10, 2009 2.826 2.840 2.750 2.771 43,237,828 -0.04(-1.48%)
Jun 09, 2009 2.819 2.847 2.777 2.812 31,474,212 -0.01(-0.25%)
Jun 08, 2009 2.812 2.847 2.777 2.819 47,399,900 +0.05(+1.75%)
Jun 05, 2009 2.888 2.930 2.750 2.771 74,449,544 -0.06(-1.96%)
Jun 04, 2009 2.826 2.909 2.771 2.826 102,959,448 +0.03(+0.99%)
Jun 03, 2009 2.771 2.861 2.771 2.798 55,797,596 +0.03(+1.06%)
Jun 02, 2009 2.771 2.833 2.681 2.769 69,079,032 +0.01(+0.19%)
Jun 01, 2009 2.916 2.937 2.736 2.764 84,724,080 -0.14(-4.77%)
May 29, 2009 2.798 2.902 2.694 2.902 119,455,632 +0.12(+4.23%)
May 28, 2009 2.805 2.833 2.611 2.784 94,936,472 +0.04(+1.52%)
May 27, 2009 2.777 2.854 2.694 2.743 129,188,112 +0.09(+3.39%)
May 26, 2009 2.771 2.784 2.542 2.653 161,722,752 -0.15(-5.20%)
May 22, 2009 2.965 2.978 2.757 2.798 146,690,928 -0.04(-1.46%)
May 21, 2009 3.387 2.923 2.701 2.840 824,099,392 -0.55(-16.16%)
May 20, 2009 3.373 3.768 3.304 3.387 147,145,456 -0.24(-6.68%)
May 19, 2009 3.650 4.073 3.574 3.629 47,600,800 -0.13(-3.50%)
May 18, 2009 3.477 3.837 3.422 3.761 53,558,316 +0.40(+11.96%)
May 15, 2009 3.463 3.505 3.255 3.359 32,615,252 -0.09(-2.61%)
May 14, 2009 3.186 3.629 3.152 3.449 35,599,560 +0.19(+5.96%)
May 13, 2009 3.477 3.588 3.221 3.255 49,197,052 -0.45(-12.15%)
May 12, 2009 4.184 4.225 3.498 3.706 52,604,468 -0.39(-9.63%)
May 11, 2009 4.398 4.509 4.066 4.100 50,420,616 -0.42(-9.34%)
May 08, 2009 3.934 4.571 3.380 4.523 98,663,184 +0.90(+24.86%)
May 07, 2009 4.516 4.537 3.484 3.623 61,863,332 -0.42(-10.29%)
May 06, 2009 4.017 4.537 3.747 4.038 96,251,576 +0.24(+6.19%)
May 05, 2009 3.671 3.865 3.477 3.803 43,789,056 -0.03(-0.72%)
May 04, 2009 3.761 3.879 3.623 3.830 68,815,696 +0.79(+25.97%)
May 01, 2009 3.068 3.248 3.020 3.041 20,905,710 -0.07(-2.23%)
Apr 30, 2009 3.401 3.408 3.013 3.110 38,293,572 -0.07(-2.18%)
Apr 29, 2009 3.429 3.505 3.124 3.179 38,618,672 -0.08(-2.55%)
Apr 28, 2009 3.290 3.602 3.103 3.262 39,129,204 -0.14(-4.07%)
Apr 27, 2009 3.733 3.796 3.359 3.401 41,626,548 -0.45(-11.69%)
Apr 24, 2009 4.024 4.121 3.532 3.851 71,450,208 -0.18(-4.47%)
Apr 23, 2009 4.135 4.260 3.602 4.031 54,274,844 +0.01(+0.34%)
Apr 22, 2009 3.983 4.800 3.900 4.017 61,171,116 -0.25(-5.84%)
Apr 21, 2009 3.470 4.530 3.332 4.267 77,800,696 +0.25(+6.21%)
Apr 20, 2009 4.745 4.745 3.913 4.017 41,574,720 -0.99(-19.78%)
Apr 17, 2009 4.696 5.264 4.260 5.008 89,794,144 +0.37(+7.91%)
Apr 16, 2009 3.581 4.876 3.470 4.641 107,070,848 +1.18(+34.00%)
Apr 15, 2009 3.221 3.470 3.117 3.463 19,086,500 +0.19(+5.71%)
Apr 14, 2009 3.532 3.719 3.221 3.276 34,968,628 -0.21(-5.96%)
Apr 13, 2009 2.923 3.553 2.833 3.484 35,678,296 +0.50(+16.71%)
Apr 09, 2009 3.048 3.096 2.694 2.985 35,268,648 +0.33(+12.53%)
Apr 08, 2009 2.812 2.847 2.549 2.653 13,664,561 -0.11(-4.01%)
Apr 07, 2009 2.805 2.868 2.764 2.764 12,312,789 -0.17(-5.67%)
Apr 06, 2009 2.881 2.992 2.840 2.930 16,036,924 -0.23(-7.24%)
Apr 03, 2009 2.999 3.158 2.833 3.158 16,525,996 +0.08(+2.47%)
Apr 02, 2009 3.290 3.311 2.992 3.082 20,298,042 +0.03(+0.91%)
Apr 01, 2009 2.923 3.200 2.840 3.055 19,539,282 +0.10(+3.52%)
Mar 31, 2009 2.861 2.978 2.694 2.951 17,135,948 +0.25(+9.23%)
Mar 30, 2009 2.812 2.909 2.701 2.701 17,168,076 -0.45(-14.29%)
Mar 26, 2009 3.276 3.394 3.089 3.152 20,116,348 -0.10(-2.99%)
Mar 25, 2009 3.124 3.463 2.978 3.248 24,716,710 +0.14(+4.45%)
Mar 24, 2009 2.965 3.408 2.930 3.110 29,784,120 -0.01(-0.22%)
Mar 23, 2009 2.930 3.207 2.930 3.117 31,900,050 +0.33(+11.94%)
Mar 20, 2009 3.089 3.103 2.646 2.784 24,799,570 -0.31(-10.07%)
Mar 19, 2009 3.553 3.595 2.944 3.096 29,578,774 -0.33(-9.63%)
Mar 18, 2009 2.791 3.429 2.708 3.426 37,940,852 +0.59(+20.94%)
Mar 17, 2009 2.667 2.874 2.618 2.833 18,341,686 +0.17(+6.23%)
Mar 16, 2009 2.771 2.971 2.639 2.667 23,334,762 -0.03(-1.03%)
Mar 13, 2009 2.632 2.771 2.494 2.694 0 +0.09(+3.46%)
Mar 12, 2009 2.403 2.639 2.203 2.604 40,207,476 +0.16(+6.52%)
Mar 11, 2009 2.715 2.771 2.362 2.445 24,701,670 -0.14(-5.36%)
Mar 10, 2009 2.397 2.667 2.390 2.584 26,714,042 +0.32(+14.07%)
Mar 09, 2009 2.036 2.313 1.974 2.265 23,785,222 +0.23(+11.22%)
Mar 06, 2009 2.182 2.320 1.912 2.036 0 -0.11(-5.16%)
Mar 05, 2009 2.348 2.417 2.009 2.147 23,053,838 -0.29(-11.93%)
Mar 04, 2009 2.494 2.625 2.341 2.438 17,319,000 -0.11(-4.35%)
Mar 02, 2009 2.203 2.632 2.196 2.549 29,463,032 +0.18(+7.60%)
Feb 27, 2009 2.286 2.736 2.147 2.369 0 -0.36(-13.20%)
Feb 26, 2009 2.868 3.096 2.500 2.729 55,032,524 +0.12(+4.79%)
Feb 25, 2009 2.216 2.840 1.960 2.604 56,075,724 +0.33(+14.29%)
Feb 24, 2009 1.842 2.348 1.759 2.279 40,815,004 +0.42(+22.31%)
Feb 23, 2009 2.147 2.182 1.829 1.863 24,011,428 -0.10(-5.28%)
Feb 20, 2009 1.690 2.092 1.628 1.967 34,389,368 +0.14(+7.58%)
Feb 19, 2009 2.078 2.175 1.822 1.829 16,395,698 -0.24(-11.71%)
Feb 18, 2009 2.258 2.355 2.029 2.071 24,614,982 -0.07(-3.24%)
Feb 17, 2009 2.064 2.237 2.064 2.140 30,327,968 -0.20(-8.58%)
Feb 13, 2009 2.424 2.549 2.320 2.341 18,866,416 -0.13(-5.32%)
Feb 12, 2009 2.334 2.500 2.230 2.473 30,835,794 -0.08(-2.99%)
Feb 11, 2009 2.445 2.625 2.348 2.549 38,472,568 +0.30(+13.58%)
Feb 10, 2009 3.221 3.235 2.196 2.244 68,081,496 -0.97(-30.17%)
Feb 09, 2009 3.255 3.491 3.006 3.214 47,484,776 +0.30(+10.48%)
Feb 06, 2009 2.099 3.152 2.085 2.909 68,684,872 +0.95(+48.41%)
Feb 05, 2009 1.732 2.216 1.628 1.960 41,750,508 +0.23(+13.20%)
Feb 04, 2009 1.835 1.932 1.648 1.732 22,596,096 -0.08(-4.21%)
Feb 03, 2009 2.168 2.189 1.745 1.808 31,040,156 -0.21(-10.62%)
Feb 02, 2009 2.355 2.390 1.849 2.023 39,031,748 -0.37(-15.61%)
Jan 30, 2009 2.819 2.916 2.355 2.397 0 -0.47(-16.43%)
Jan 29, 2009 3.110 3.110 2.812 2.868 21,866,212 -0.29(-9.21%)
Jan 28, 2009 3.117 3.276 2.985 3.158 29,755,722 +0.33(+11.76%)
Jan 27, 2009 3.124 3.221 2.777 2.826 19,013,312 -0.01(-0.49%)
Jan 26, 2009 3.401 3.401 2.771 2.840 18,378,954 -0.39(-12.02%)
Jan 23, 2009 2.805 3.290 2.771 3.228 22,486,076 +0.28(+9.65%)
Jan 22, 2009 3.373 3.429 2.868 2.944 26,470,252 -0.48(-14.14%)
Jan 21, 2009 3.318 3.477 3.082 3.429 32,784,918 +0.24(+7.61%)
Jan 20, 2009 3.879 4.017 3.186 3.186 40,533,688 -1.02(-24.22%)
Jan 16, 2009 4.398 4.502 4.024 4.204 24,085,566 -0.02(-0.49%)
Jan 15, 2009 4.752 4.752 4.135 4.225 25,276,020 -0.52(-10.95%)
Jan 14, 2009 4.793 4.918 4.668 4.745 17,495,896 -0.25(-4.99%)
Jan 13, 2009 4.807 5.029 4.641 4.994 19,792,034 +0.13(+2.71%)
Jan 12, 2009 4.994 5.084 4.779 4.862 17,630,224 -0.10(-2.09%)
Jan 09, 2009 5.458 5.472 4.918 4.966 16,058,964 -0.43(-7.96%)
Jan 08, 2009 5.437 5.534 5.361 5.396 13,082,399 -0.08(-1.52%)
Jan 07, 2009 5.922 5.922 5.403 5.479 16,298,062 -0.64(-10.42%)
Jan 06, 2009 6.137 6.165 5.887 6.116 11,227,011 +0.08(+1.26%)
Jan 05, 2009 5.874 6.282 5.818 6.040 17,341,892 +0.08(+1.28%)
Jan 02, 2009 5.624 6.005 5.534 5.964 0 +0.45(+8.17%)
Jan 01, 2009 5.430 5.548 5.195 5.513 0 +0.00(+0.00%)
Dec 31, 2008 5.430 5.548 5.195 5.513 13,991,002 +0.05(+0.89%)
Dec 30, 2008 5.541 5.624 5.354 5.465 9,711,926 -0.03(-0.63%)
Dec 29, 2008 5.707 5.749 5.430 5.500 8,174,811 -0.21(-3.64%)
Dec 26, 2008 5.770 5.811 5.597 5.707 4,215,107 -0.01(-0.12%)
Dec 24, 2008 5.638 5.770 5.583 5.714 3,318,806 +0.09(+1.60%)
Dec 23, 2008 5.721 5.887 5.513 5.624 11,712,535 -0.06(-0.98%)
Dec 22, 2008 5.617 5.804 5.590 5.680 15,383,110 +0.09(+1.61%)
Dec 19, 2008 5.971 6.234 5.555 5.590 16,193,716 -0.20(-3.47%)
Dec 18, 2008 6.151 6.241 5.749 5.790 11,760,590 -0.28(-4.67%)
Dec 17, 2008 5.950 6.185 5.784 6.074 13,752,225 +0.05(+0.80%)
Dec 16, 2008 5.846 6.047 5.749 6.026 17,031,514 +0.30(+5.33%)
Dec 15, 2008 6.144 6.144 5.576 5.721 9,017,313 -0.42(-6.77%)
Dec 12, 2008 5.548 6.178 5.541 6.137 11,695,835 +0.39(+6.75%)
Dec 11, 2008 6.192 6.296 5.714 5.749 12,621,775 -0.46(-7.47%)
Dec 10, 2008 6.407 6.511 6.033 6.213 11,108,518 -0.10(-1.54%)
Dec 09, 2008 6.739 6.913 6.234 6.310 15,615,673 -0.60(-8.72%)
Dec 08, 2008 6.788 6.996 6.532 6.913 14,788,417 +0.29(+4.39%)
Dec 05, 2008 6.539 6.788 6.206 6.622 22,047,690 -0.10(-1.54%)
Dec 04, 2008 6.615 7.266 6.539 6.726 17,830,372 -0.16(-2.31%)
Dec 03, 2008 6.428 6.926 6.012 6.885 15,258,200 +0.48(+7.46%)
Dec 02, 2008 6.130 6.476 5.797 6.407 14,430,935 +0.54(+9.21%)
Dec 01, 2008 6.857 6.920 5.790 5.867 13,954,804 -1.19(-16.88%)
Nov 28, 2008 6.899 7.169 6.857 7.058 4,936,049 +0.13(+1.90%)
Nov 26, 2008 6.289 6.961 6.199 6.926 11,380,508 +0.41(+6.27%)
Nov 25, 2008 6.601 6.746 6.061 6.518 14,582,230 +0.02(+0.32%)
Nov 24, 2008 6.061 6.532 5.562 6.497 19,323,814 +0.99(+17.99%)
Nov 21, 2008 5.541 5.645 4.745 5.507 27,195,024 +0.20(+3.79%)
Nov 20, 2008 5.964 6.116 5.209 5.306 24,444,394 -0.73(-12.16%)
Nov 19, 2008 6.545 6.705 6.012 6.040 17,361,000 -0.60(-9.07%)
Nov 18, 2008 6.345 6.767 6.144 6.642 16,909,894 +0.37(+5.85%)
Nov 17, 2008 6.719 6.809 6.234 6.275 16,059,793 -0.42(-6.31%)
Nov 14, 2008 7.037 7.377 6.684 6.698 10,942,083 -0.56(-7.73%)
Nov 13, 2008 6.698 7.280 6.234 7.259 16,379,689 +0.58(+8.71%)
Nov 12, 2008 7.037 7.358 6.594 6.677 15,021,655 -0.47(-6.59%)
Nov 11, 2008 7.314 7.543 7.037 7.148 11,124,889 -0.25(-3.37%)
Nov 10, 2008 7.737 7.868 7.231 7.397 8,487,429 -0.19(-2.55%)
Nov 07, 2008 7.522 7.674 7.190 7.591 11,038,020 +0.23(+3.10%)
Nov 06, 2008 7.813 8.208 7.273 7.363 15,507,585 -0.60(-7.48%)
Nov 05, 2008 8.928 8.977 7.862 7.958 14,838,138 -0.71(-8.15%)
Nov 04, 2008 8.312 8.755 8.215 8.665 16,227,185 +0.51(+6.29%)
Nov 03, 2008 7.550 8.201 7.515 8.152 9,814,510 +0.47(+6.13%)
Oct 31, 2008 7.411 7.896 7.411 7.681 14,132,386 +0.17(+2.21%)
Oct 30, 2008 8.277 8.312 7.307 7.515 14,305,449 -0.35(-4.49%)
Oct 29, 2008 7.952 8.561 7.751 7.868 21,056,350 -0.17(-2.07%)
Oct 28, 2008 7.238 8.104 7.093 8.035 21,147,302 +1.14(+16.58%)
Oct 27, 2008 6.165 7.266 6.165 6.892 19,504,842 +0.70(+11.30%)
Oct 24, 2008 5.541 6.760 5.541 6.192 20,504,224 -0.59(-8.68%)
Oct 23, 2008 7.425 7.432 6.296 6.781 22,856,118 -0.65(-8.76%)
Oct 22, 2008 7.273 7.744 7.197 7.432 20,961,150 -0.39(-4.96%)
Oct 21, 2008 7.141 7.965 6.989 7.820 19,001,058 +0.45(+6.11%)
Oct 20, 2008 7.758 7.765 7.134 7.370 14,015,994 -0.09(-1.21%)
Oct 17, 2008 7.571 7.965 7.210 7.460 21,075,976 -0.48(-6.02%)
Oct 16, 2008 8.055 8.139 6.926 7.938 22,317,756 -0.15(-1.80%)
Oct 15, 2008 7.578 8.270 7.363 8.083 24,868,634 +0.21(+2.64%)
Oct 14, 2008 6.871 8.028 6.871 7.875 34,991,892 +1.75(+28.62%)
Oct 13, 2008 7.536 7.668 5.714 6.123 23,389,312 -0.21(-3.28%)
Oct 10, 2008 4.842 6.753 4.821 6.331 33,922,276 +1.07(+20.26%)
Oct 09, 2008 7.183 7.183 5.181 5.264 37,696,948 -1.49(-22.05%)
Oct 08, 2008 7.051 7.862 6.753 6.753 14,873,313 -0.62(-8.36%)
Oct 07, 2008 8.485 8.630 7.314 7.370 14,497,864 -1.03(-12.28%)
Oct 06, 2008 8.319 8.824 7.654 8.402 20,186,788 -0.96(-10.28%)
Oct 03, 2008 9.517 10.04 8.353 9.365 21,942,208 +1.16(+14.09%)
Oct 02, 2008 7.619 9.413 7.474 8.208 19,055,696 +0.97(+13.40%)
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.