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

Cryolife (NY: CRY )

N/A UNCHANGED
Last Price Updated: 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, 2002 2.613 2.613 2.432 2.489 210,427 -0.12(-4.74%)
Sep 27, 2002 2.575 2.728 2.499 2.613 254,462 +0.04(+1.48%)
Sep 26, 2002 2.804 2.852 2.356 2.575 310,765 -0.13(-4.93%)
Sep 25, 2002 2.709 2.842 2.575 2.709 266,624 +0.08(+2.90%)
Sep 24, 2002 2.680 2.680 2.480 2.632 184,739 -0.04(-1.43%)
Sep 23, 2002 2.775 2.842 2.442 2.671 312,757 -0.13(-4.76%)
Sep 20, 2002 2.861 2.861 2.671 2.804 14,720,465 -0.10(-3.29%)
Sep 19, 2002 2.976 2.976 2.871 2.899 310,660 -0.08(-2.56%)
Sep 18, 2002 2.909 3.004 2.861 2.976 442,138 +0.04(+1.30%)
Sep 17, 2002 3.062 3.138 2.871 2.938 349,139 -0.08(-2.53%)
Sep 16, 2002 3.062 3.062 2.909 3.014 448,638 -0.05(-1.56%)
Sep 13, 2002 2.785 3.243 2.718 3.062 1,172,185 +0.18(+6.29%)
Sep 12, 2002 3.081 3.081 2.680 2.880 978,638 -0.22(-7.08%)
Sep 11, 2002 3.243 3.319 2.985 3.100 731,619 -0.05(-1.51%)
Sep 10, 2002 3.834 3.834 3.052 3.147 2,113,707 -0.69(-17.91%)
Sep 09, 2002 4.387 4.473 3.624 3.834 4,104,745 -0.08(-1.95%)
Sep 06, 2002 3.806 4.960 3.052 3.910 8,862,055 +2.00(+105.00%)
Sep 04, 2002 2.251 2.289 1.869 1.908 755,524 -0.33(-14.89%)
Sep 03, 2002 2.098 2.337 2.089 2.241 629,394 +0.14(+6.82%)
Aug 30, 2002 2.098 2.146 2.051 2.098 266,520 -0.03(-1.35%)
Aug 29, 2002 2.079 2.337 1.965 2.127 430,500 +0.03(+1.36%)
Aug 28, 2002 2.384 2.480 1.955 2.098 839,402 -0.57(-21.43%)
Aug 27, 2002 2.909 2.995 2.642 2.671 470,446 -0.23(-7.89%)
Aug 26, 2002 2.957 3.023 2.766 2.899 27,375,452 -0.17(-5.59%)
Aug 23, 2002 2.957 3.424 2.852 3.071 680,978 -0.44(-12.50%)
Aug 22, 2002 3.786 3.872 3.386 3.510 1,856,414 -0.28(-7.30%)
Aug 21, 2002 3.052 3.786 2.880 3.786 1,268,644 +0.93(+32.33%)
Aug 20, 2002 2.890 3.128 2.527 2.861 1,206,260 +0.01(+0.33%)
Aug 16, 2002 1.955 2.928 1.908 2.852 5,414,594 -6.22(-68.56%)
Aug 12, 2002 9.061 9.147 9.023 9.070 154,124 +0.08(+0.85%)
Aug 07, 2002 9.042 9.299 8.536 8.994 224,162 -0.05(-0.53%)
Aug 06, 2002 9.776 9.805 8.784 9.042 284,344 -0.93(-9.37%)
Aug 05, 2002 9.729 10.16 9.662 9.976 246,389 +0.25(+2.55%)
Aug 02, 2002 10.49 10.49 9.395 9.729 295,038 -0.76(-7.27%)
Aug 01, 2002 11.45 11.45 10.13 10.49 599,827 +1.07(+11.34%)
Jul 31, 2002 9.700 10.06 9.423 9.423 178,553 -0.31(-3.14%)
Jul 30, 2002 9.395 10.25 9.109 9.729 310,870 +0.33(+3.55%)
Jul 29, 2002 8.679 9.461 8.632 9.395 320,201 +0.81(+9.44%)
Jul 26, 2002 8.670 8.670 8.508 8.584 226,259 +0.01(+0.11%)
Jul 25, 2002 8.489 9.299 8.365 8.574 621,425 +0.08(+0.90%)
Jul 24, 2002 8.012 9.299 7.869 8.498 736,128 +0.50(+6.20%)
Jul 23, 2002 10.49 10.50 7.230 8.002 2,291,527 -3.06(-27.67%)
Jul 19, 2002 10.90 11.25 10.61 11.06 305,208 -0.32(-2.85%)
Jul 17, 2002 10.70 11.45 10.70 11.39 229,404 +0.49(+4.46%)
Jul 12, 2002 11.45 11.45 10.40 10.90 208,015 -0.35(-3.14%)
Jul 11, 2002 9.538 11.35 9.538 11.25 527,273 +1.24(+12.38%)
Jul 10, 2002 12.11 12.12 9.442 10.01 875,049 -2.24(-18.29%)
Jul 09, 2002 13.35 13.35 12.26 12.26 500,852 -1.34(-9.82%)
Jul 08, 2002 14.69 14.69 13.59 13.59 205,604 -1.34(-8.95%)
Jul 05, 2002 14.07 15.01 14.07 14.93 87,442 +0.76(+5.39%)
Jul 04, 2002 14.97 14.97 13.50 14.16 279,625 +0.00(+0.00%)
Jul 03, 2002 14.97 14.97 13.50 14.16 279,625 -0.92(-6.07%)
Jul 02, 2002 14.78 15.31 14.69 15.08 490,891 +0.38(+2.60%)
Jul 01, 2002 15.32 15.32 13.64 14.70 237,477 -0.62(-4.05%)
Jun 28, 2002 15.35 15.35 14.40 15.32 360,357 -0.04(-0.25%)
Jun 27, 2002 15.02 16.02 14.21 15.36 422,217 -0.20(-1.29%)
Jun 26, 2002 18.12 18.12 14.59 15.56 1,553,826 -3.04(-16.36%)
Jun 25, 2002 18.98 21.09 18.60 18.60 1,308,171 -3.34(-15.22%)
Jun 21, 2002 22.41 22.57 21.85 21.94 236,953 -0.48(-2.13%)
Jun 20, 2002 22.41 23.61 22.04 22.41 445,388 -1.19(-5.05%)
Jun 19, 2002 25.43 25.56 23.61 23.61 214,411 -1.93(-7.55%)
Jun 18, 2002 25.37 25.84 25.37 25.53 37,325 +0.06(+0.22%)
Jun 17, 2002 24.18 25.53 24.18 25.48 48,334 +1.30(+5.36%)
Jun 14, 2002 24.46 24.46 23.13 24.18 144,478 -0.86(-3.43%)
Jun 12, 2002 25.56 25.56 24.01 25.04 142,276 -0.57(-2.23%)
Jun 11, 2002 25.99 26.10 25.32 25.61 503,263 -0.43(-1.65%)
Jun 10, 2002 26.42 26.42 26.00 26.04 46,866 -0.24(-0.91%)
Jun 07, 2002 25.89 26.28 25.47 26.28 53,891 +0.28(+1.06%)
Jun 06, 2002 27.04 27.04 25.41 26.00 128,017 -0.90(-3.33%)
Jun 05, 2002 25.08 26.90 25.04 26.90 101,176 -0.74(-2.69%)
May 31, 2002 27.53 27.73 27.33 27.64 136,405 +0.52(+1.90%)
May 28, 2002 27.09 27.13 26.61 27.13 37,535 +0.08(+0.28%)
May 27, 2002 27.47 27.66 27.04 27.05 29,566 +0.00(+0.00%)
May 24, 2002 27.47 27.66 27.04 27.05 28,937 -0.41(-1.49%)
May 23, 2002 27.09 27.56 26.95 27.46 46,656 +0.71(+2.64%)
May 22, 2002 26.85 26.85 26.00 26.75 53,366 -0.06(-0.21%)
May 21, 2002 27.33 27.33 26.32 26.81 46,551 -0.28(-1.02%)
May 20, 2002 26.85 27.23 26.04 27.09 123,719 -0.13(-0.49%)
May 17, 2002 27.42 27.47 26.88 27.22 82,723 -0.08(-0.28%)
May 16, 2002 25.27 27.35 25.27 27.30 235,695 +0.25(+0.92%)
May 15, 2002 27.71 27.72 26.46 27.05 140,284 -0.90(-3.21%)
May 14, 2002 27.05 27.95 27.05 27.95 91,531 +1.13(+4.23%)
May 13, 2002 27.42 27.42 25.97 26.81 243,978 -0.85(-3.07%)
May 10, 2002 28.18 28.52 27.52 27.66 111,976 -0.49(-1.73%)
May 09, 2002 29.24 29.47 28.15 28.15 137,453 -1.11(-3.78%)
May 08, 2002 28.85 29.76 28.72 29.25 228,146 +0.64(+2.23%)
May 07, 2002 27.81 28.99 27.81 28.61 213,467 +0.80(+2.88%)
May 06, 2002 29.86 30.52 27.80 27.81 400,514 -2.05(-6.87%)
May 03, 2002 29.43 29.95 28.63 29.86 2,851,828 +0.43(+1.46%)
May 02, 2002 29.09 29.55 28.95 29.43 188,723 +0.25(+0.85%)
May 01, 2002 28.11 29.42 27.90 29.19 312,128 +1.08(+3.83%)
Apr 30, 2002 28.14 28.28 27.90 28.11 206,023 +0.59(+2.15%)
Apr 29, 2002 28.00 28.09 27.38 27.52 197,950 -0.48(-1.70%)
Apr 26, 2002 26.70 28.61 26.70 27.99 511,651 +1.30(+4.86%)
Apr 25, 2002 25.51 26.71 25.37 26.70 170,375 +1.42(+5.62%)
Apr 24, 2002 26.18 26.80 25.27 25.27 149,406 -0.76(-2.93%)
Apr 23, 2002 25.05 26.46 24.85 26.04 311,394 +1.00(+4.00%)
Apr 22, 2002 25.47 25.62 25.04 25.04 206,862 -0.57(-2.23%)
Apr 19, 2002 26.13 26.13 25.04 25.61 72,763 -0.19(-0.74%)
Apr 18, 2002 25.35 25.94 25.13 25.80 149,720 +0.45(+1.77%)
Apr 17, 2002 24.80 25.51 24.61 25.35 91,006 +0.52(+2.11%)
Apr 16, 2002 24.42 24.83 23.99 24.83 78,005 +0.31(+1.28%)
Apr 15, 2002 24.11 24.75 23.80 24.51 128,961 +0.39(+1.62%)
Apr 12, 2002 23.13 24.13 23.11 24.12 200,047 +0.99(+4.29%)
Apr 11, 2002 23.32 23.41 22.89 23.13 102,854 -0.19(-0.82%)
Apr 10, 2002 23.35 23.47 23.08 23.32 89,958 +0.15(+0.66%)
Apr 09, 2002 22.80 23.46 22.80 23.17 106,733 +0.42(+1.85%)
Apr 08, 2002 22.37 22.97 22.22 22.75 99,289 +0.43(+1.92%)
Apr 05, 2002 22.23 23.02 22.22 22.32 157,269 +0.09(+0.39%)
Apr 04, 2002 22.10 22.51 21.83 22.23 107,782 +0.14(+0.65%)
Apr 03, 2002 22.24 22.80 22.09 22.09 194,909 -0.14(-0.64%)
Apr 02, 2002 21.22 22.37 20.84 22.23 191,030 +1.25(+5.95%)
Apr 01, 2002 19.55 21.30 19.12 20.98 338,969 +1.05(+5.26%)
Mar 29, 2002 20.41 20.79 19.64 19.93 260,648 +0.00(+0.00%)
Mar 28, 2002 20.41 20.79 19.64 19.93 260,648 -0.48(-2.34%)
Mar 27, 2002 20.84 20.93 20.28 20.41 133,260 -0.48(-2.28%)
Mar 26, 2002 20.98 21.07 20.74 20.89 113,863 -0.10(-0.45%)
Mar 25, 2002 21.56 21.56 20.74 20.98 338,759 -0.81(-3.72%)
Mar 22, 2002 22.51 22.52 21.46 21.79 133,469 -0.95(-4.19%)
Mar 21, 2002 22.41 23.07 22.41 22.75 193,232 +0.10(+0.42%)
Mar 20, 2002 22.80 22.93 22.53 22.65 105,056 -0.14(-0.63%)
Mar 19, 2002 23.37 23.80 22.75 22.80 300,280 -0.10(-0.42%)
Mar 18, 2002 21.94 23.66 21.94 22.89 1,043,328 +0.95(+4.35%)
Mar 15, 2002 23.37 23.38 19.12 21.94 2,603,761 -5.67(-20.55%)
Mar 14, 2002 27.46 28.28 27.39 27.61 102,330 +0.39(+1.44%)
Mar 13, 2002 26.71 27.61 26.70 27.22 129,380 +0.90(+3.41%)
Mar 12, 2002 25.37 26.41 25.13 26.32 79,054 +1.19(+4.74%)
Mar 11, 2002 24.99 25.37 24.94 25.13 96,039 +0.14(+0.57%)
Mar 08, 2002 24.88 25.67 24.51 24.99 67,626 +0.10(+0.38%)
Mar 07, 2002 25.61 25.61 24.53 24.89 70,561 -0.72(-2.79%)
Mar 06, 2002 23.85 25.61 23.85 25.61 83,353 +1.75(+7.31%)
Mar 05, 2002 23.85 24.20 23.84 23.86 27,784 +0.02(+0.08%)
Mar 04, 2002 24.04 24.18 23.40 23.84 45,188 +0.00(+0.00%)
Mar 01, 2002 23.75 24.19 23.27 23.84 43,511 +0.00(+0.00%)
Feb 28, 2002 23.94 24.32 23.37 23.84 139,026 -0.10(-0.40%)
Feb 27, 2002 23.13 24.18 23.13 23.94 503,263 +0.67(+2.87%)
Feb 26, 2002 23.18 23.37 22.56 23.27 66,367 +0.08(+0.33%)
Feb 25, 2002 23.27 23.60 23.18 23.20 62,698 -0.12(-0.53%)
Feb 22, 2002 23.46 23.57 23.28 23.32 59,657 -0.26(-1.09%)
Feb 21, 2002 23.56 24.70 23.18 23.58 157,794 -0.05(-0.20%)
Feb 20, 2002 24.13 24.61 23.32 23.62 91,426 -0.64(-2.63%)
Feb 19, 2002 25.04 25.18 24.21 24.26 56,092 -1.35(-5.29%)
Feb 18, 2002 25.51 26.13 25.20 25.62 69,618 +0.00(+0.00%)
Feb 15, 2002 25.51 26.13 25.20 25.62 69,618 +0.10(+0.41%)
Feb 14, 2002 25.94 25.94 25.48 25.51 25,897 -0.31(-1.22%)
Feb 13, 2002 25.27 26.00 25.27 25.83 58,609 +0.47(+1.84%)
Feb 12, 2002 24.56 25.66 24.56 25.36 111,871 +0.52(+2.11%)
Feb 11, 2002 24.37 25.29 24.32 24.84 43,301 +0.23(+0.93%)
Feb 08, 2002 24.32 24.65 23.89 24.61 53,786 +0.23(+0.94%)
Feb 07, 2002 25.18 25.18 24.37 24.38 40,051 -0.61(-2.44%)
Feb 06, 2002 25.61 25.61 24.66 24.99 67,206 -0.39(-1.54%)
Feb 05, 2002 24.99 25.75 24.99 25.38 37,849 +0.51(+2.03%)
Feb 04, 2002 26.23 26.25 24.56 24.87 113,548 -1.35(-5.16%)
Feb 01, 2002 26.70 26.71 25.75 26.23 173,206 -0.37(-1.40%)
Jan 31, 2002 26.56 26.71 26.47 26.60 65,424 +0.18(+0.69%)
Jan 30, 2002 26.65 26.65 26.18 26.42 87,232 -0.23(-0.86%)
Jan 29, 2002 27.80 27.80 26.47 26.65 207,806 -1.06(-3.82%)
Jan 28, 2002 28.33 28.34 27.66 27.71 161,254 -0.72(-2.52%)
Jan 25, 2002 28.37 28.58 28.14 28.42 208,854 -0.10(-0.33%)
Jan 24, 2002 27.28 28.85 27.08 28.52 236,009 +1.34(+4.91%)
Jan 23, 2002 26.25 27.23 25.87 27.18 50,326 +0.93(+3.56%)
Jan 22, 2002 26.47 26.67 25.88 26.25 111,976 -0.46(-1.71%)
Jan 21, 2002 27.42 27.42 26.23 26.71 88,700 +0.00(+0.00%)
Jan 18, 2002 27.42 27.42 26.23 26.71 88,176 -0.90(-3.25%)
Jan 17, 2002 26.41 27.60 26.41 27.60 86,498 +1.19(+4.51%)
Jan 16, 2002 26.17 26.94 26.09 26.41 57,036 +0.48(+1.84%)
Jan 15, 2002 25.51 26.13 25.51 25.93 63,641 -0.20(-0.77%)
Jan 14, 2002 27.33 27.52 25.99 26.13 97,926 -1.05(-3.86%)
Jan 11, 2002 27.66 27.67 26.94 27.18 91,216 -0.48(-1.72%)
Jan 10, 2002 27.66 27.80 27.32 27.66 39,527 -0.95(-3.33%)
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.