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

Seagate Technology Plc (NQ: STX )

93.24 -0.47 (-0.50%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 28, 2012 19.07 19.12 18.45 18.55 15,207,664 -0.58(-3.04%)
Sep 27, 2012 18.63 19.14 18.40 19.13 10,939,269 +0.57(+3.07%)
Sep 26, 2012 18.82 18.87 18.22 18.56 12,504,911 -0.34(-1.81%)
Sep 25, 2012 19.01 19.32 18.79 18.90 17,950,076 +0.11(+0.61%)
Sep 24, 2012 18.32 18.83 18.22 18.79 18,277,332 +0.24(+1.31%)
Sep 21, 2012 18.53 18.67 17.98 18.54 30,340,186 +0.56(+3.11%)
Sep 20, 2012 17.64 18.12 17.47 17.98 15,524,789 +0.33(+1.87%)
Sep 19, 2012 17.82 17.87 17.59 17.65 13,196,685 -0.13(-0.74%)
Sep 18, 2012 17.82 18.07 17.59 17.79 13,093,605 -0.04(-0.20%)
Sep 17, 2012 18.12 18.17 17.71 17.82 12,192,045 -0.44(-2.39%)
Sep 14, 2012 18.40 18.87 17.88 18.26 25,982,478 +0.10(+0.54%)
Sep 13, 2012 18.04 18.52 17.48 18.16 15,993,006 +0.19(+1.05%)
Sep 12, 2012 18.04 18.22 17.86 17.97 15,144,747 -0.07(-0.37%)
Sep 11, 2012 17.97 18.22 17.73 18.04 15,668,519 +0.14(+0.80%)
Sep 10, 2012 18.06 18.34 17.88 17.89 21,355,088 -0.44(-2.39%)
Sep 07, 2012 18.76 18.83 18.31 18.33 22,075,928 -0.66(-3.47%)
Sep 06, 2012 18.72 19.21 18.49 18.99 30,638,636 -0.50(-2.55%)
Sep 05, 2012 19.42 19.71 19.21 19.49 11,176,662 +0.08(+0.40%)
Sep 04, 2012 19.17 19.63 19.10 19.41 14,131,972 +0.23(+1.22%)
Aug 31, 2012 19.49 19.77 18.98 19.18 20,138,824 -0.12(-0.62%)
Aug 30, 2012 19.76 19.79 18.99 19.30 18,265,436 -0.83(-4.11%)
Aug 29, 2012 20.15 20.39 20.04 20.12 8,560,370 -0.16(-0.77%)
Aug 27, 2012 20.48 20.66 20.21 20.28 10,396,814 -0.13(-0.62%)
Aug 24, 2012 20.12 20.43 19.95 20.40 15,755,813 +0.22(+1.10%)
Aug 23, 2012 20.82 20.82 20.00 20.18 22,740,554 -0.89(-4.21%)
Aug 22, 2012 20.66 21.18 20.43 21.07 21,902,932 +0.27(+1.30%)
Aug 21, 2012 21.12 21.27 20.48 20.80 15,038,742 -0.22(-1.03%)
Aug 20, 2012 21.00 21.16 20.89 21.02 12,821,796 -0.35(-1.65%)
Aug 17, 2012 20.70 21.39 20.67 21.37 21,847,374 +0.63(+3.03%)
Aug 16, 2012 20.49 20.79 20.34 20.74 11,125,181 +0.31(+1.50%)
Aug 15, 2012 20.52 20.53 20.19 20.43 8,755,286 +0.04(+0.18%)
Aug 14, 2012 20.69 20.76 20.29 20.40 14,014,384 -0.09(-0.44%)
Aug 13, 2012 20.37 20.76 20.25 20.49 14,989,619 +0.01(+0.06%)
Aug 10, 2012 19.55 20.53 19.49 20.48 27,338,024 +0.65(+3.29%)
Aug 09, 2012 19.75 19.94 19.46 19.82 23,259,918 +0.26(+1.35%)
Aug 08, 2012 19.45 20.02 19.24 19.56 29,798,230 +0.04(+0.18%)
Aug 07, 2012 19.15 19.83 18.98 19.52 21,493,762 +0.41(+2.16%)
Aug 06, 2012 18.52 19.13 18.48 19.11 17,675,854 +0.58(+3.10%)
Aug 03, 2012 18.04 18.63 18.02 18.54 15,364,383 +0.59(+3.27%)
Aug 02, 2012 17.94 18.26 17.64 17.95 14,303,989 -0.16(-0.89%)
Aug 01, 2012 18.06 18.49 17.90 18.11 16,450,557 +0.13(+0.70%)
Jul 31, 2012 16.74 18.32 16.71 17.98 33,769,800 -0.25(-1.35%)
Jul 30, 2012 17.98 18.42 17.94 18.23 21,710,190 +0.25(+1.40%)
Jul 27, 2012 17.97 18.09 17.48 17.98 18,604,684 -0.03(-0.17%)
Jul 26, 2012 17.44 18.33 17.28 18.01 47,540,292 +2.25(+14.25%)
Jul 25, 2012 15.93 16.09 15.60 15.76 12,968,232 -0.09(-0.55%)
Jul 24, 2012 15.94 16.25 15.68 15.85 11,173,217 -0.06(-0.36%)
Jul 23, 2012 15.71 16.00 15.28 15.91 11,580,568 -0.15(-0.93%)
Jul 20, 2012 16.22 16.47 15.90 16.05 13,208,669 -0.22(-1.34%)
Jul 19, 2012 16.56 16.65 16.11 16.27 13,309,416 -0.22(-1.33%)
Jul 18, 2012 16.03 16.76 15.92 16.49 15,832,942 +0.46(+2.84%)
Jul 17, 2012 15.84 16.26 15.47 16.04 19,516,296 +0.44(+2.80%)
Jul 16, 2012 15.47 15.76 15.18 15.60 11,261,947 +0.14(+0.89%)
Jul 13, 2012 15.19 15.50 15.13 15.46 7,977,083 +0.35(+2.30%)
Jul 12, 2012 15.12 15.31 14.73 15.11 12,008,393 -0.08(-0.55%)
Jul 11, 2012 15.19 15.32 14.99 15.20 11,712,350 +0.01(+0.08%)
Jul 10, 2012 15.44 15.85 15.03 15.19 17,145,274 -0.37(-2.39%)
Jul 09, 2012 14.95 15.59 14.80 15.56 20,557,668 +0.61(+4.07%)
Jul 06, 2012 14.66 15.01 14.29 14.95 29,165,050 -0.07(-0.50%)
Jul 05, 2012 14.92 15.17 14.70 15.02 12,580,921 -0.03(-0.20%)
Jul 03, 2012 14.70 15.07 14.62 15.05 9,953,850 +0.34(+2.34%)
Jul 02, 2012 14.79 14.82 14.48 14.71 22,615,352 -0.10(-0.71%)
Jun 29, 2012 14.26 14.89 14.25 14.81 149,613,552 +0.89(+6.37%)
Jun 28, 2012 14.05 14.25 13.69 13.93 33,067,094 -0.77(-5.22%)
Jun 27, 2012 14.55 14.82 14.35 14.70 15,369,906 +0.25(+1.70%)
Jun 26, 2012 14.35 14.65 14.27 14.45 33,484,116 +0.51(+3.65%)
Jun 25, 2012 13.80 14.02 13.53 13.94 17,749,784 -0.04(-0.30%)
Jun 22, 2012 13.60 14.02 13.59 13.98 12,053,980 +0.40(+2.91%)
Jun 21, 2012 14.35 14.38 13.54 13.59 19,117,000 -0.98(-6.74%)
Jun 20, 2012 14.62 14.69 14.28 14.57 10,325,906 -0.10(-0.65%)
Jun 19, 2012 14.39 14.79 14.29 14.67 9,944,148 +0.38(+2.68%)
Jun 18, 2012 14.16 14.36 13.99 14.28 9,249,727 +0.16(+1.15%)
Jun 15, 2012 14.16 14.20 13.97 14.12 12,538,520 +0.08(+0.55%)
Jun 14, 2012 14.36 14.38 14.01 14.04 14,095,814 -0.24(-1.70%)
Jun 13, 2012 13.89 14.64 13.78 14.28 22,822,902 +0.39(+2.82%)
Jun 12, 2012 13.73 13.92 13.37 13.89 16,310,287 +0.38(+2.79%)
Jun 11, 2012 14.22 14.31 13.50 13.52 13,732,141 -0.50(-3.55%)
Jun 08, 2012 13.57 14.18 13.54 14.01 15,635,284 +0.44(+3.22%)
Jun 07, 2012 14.16 14.27 13.50 13.57 23,358,842 -0.61(-4.27%)
Jun 06, 2012 13.74 14.22 13.69 14.18 19,016,432 +0.64(+4.73%)
Jun 05, 2012 13.10 13.61 13.05 13.54 18,977,640 +0.28(+2.08%)
Jun 04, 2012 13.10 13.46 13.00 13.26 20,980,878 +0.24(+1.84%)
Jun 01, 2012 13.67 13.87 12.95 13.02 43,341,224 -1.01(-7.21%)
May 31, 2012 14.29 14.31 13.71 14.04 34,156,512 -0.53(-3.66%)
May 30, 2012 14.77 15.09 14.53 14.57 22,397,062 -0.43(-2.84%)
May 29, 2012 15.38 15.50 14.81 14.99 34,039,880 -0.69(-4.39%)
May 25, 2012 15.76 15.82 15.43 15.68 11,012,058 -0.13(-0.80%)
May 24, 2012 15.45 16.23 15.44 15.81 27,616,334 +0.37(+2.37%)
May 23, 2012 15.44 15.73 15.09 15.44 30,011,558 -0.35(-2.20%)
May 22, 2012 16.17 16.17 15.44 15.79 33,586,956 -0.89(-5.35%)
May 21, 2012 16.11 16.77 16.03 16.68 22,849,116 +0.56(+3.49%)
May 18, 2012 17.16 17.22 16.01 16.12 33,186,994 -1.05(-6.14%)
May 17, 2012 18.07 18.28 17.14 17.18 21,815,466 -0.94(-5.19%)
May 16, 2012 18.78 19.03 18.06 18.12 16,281,795 -0.64(-3.42%)
May 15, 2012 18.85 19.17 18.64 18.76 14,614,660 -0.04(-0.19%)
May 14, 2012 18.46 19.17 18.36 18.79 16,711,319 +0.14(+0.74%)
May 11, 2012 18.66 18.91 18.58 18.66 14,114,646 -0.20(-1.05%)
May 10, 2012 18.54 19.00 18.43 18.85 21,398,030 +0.54(+2.94%)
May 09, 2012 17.87 18.45 17.73 18.31 13,514,987 +0.10(+0.53%)
May 08, 2012 18.42 18.57 17.82 18.22 16,276,156 -0.36(-1.93%)
May 07, 2012 18.00 18.68 17.88 18.58 17,540,666 +0.35(+1.91%)
May 04, 2012 18.45 18.57 18.02 18.23 15,762,450 -0.49(-2.59%)
May 03, 2012 19.39 19.46 18.46 18.71 19,229,366 -0.58(-3.01%)
May 02, 2012 18.94 19.37 18.85 19.30 17,616,120 +0.19(+1.00%)
May 01, 2012 18.49 19.50 18.49 19.10 38,980,384 +0.68(+3.67%)
Apr 30, 2012 17.70 18.57 17.68 18.43 27,682,632 +0.71(+3.99%)
Apr 27, 2012 17.43 17.94 16.68 17.72 52,178,632 -0.90(-4.86%)
Apr 26, 2012 18.57 18.86 18.33 18.62 15,834,707 +0.04(+0.23%)
Apr 25, 2012 17.91 18.76 17.89 18.58 23,763,624 +0.71(+3.95%)
Apr 24, 2012 17.62 17.90 17.51 17.88 16,100,667 +0.31(+1.77%)
Apr 23, 2012 17.37 17.64 17.31 17.56 22,150,440 +0.07(+0.38%)
Apr 20, 2012 17.37 17.66 17.21 17.50 20,243,056 +0.26(+1.53%)
Apr 19, 2012 17.47 17.73 17.04 17.24 26,859,900 -0.11(-0.66%)
Apr 18, 2012 17.13 17.73 16.89 17.35 50,390,164 +0.64(+3.84%)
Apr 17, 2012 17.31 17.36 16.71 16.71 34,250,124 -0.37(-2.16%)
Apr 16, 2012 17.04 17.37 16.79 17.08 34,188,008 +0.67(+4.11%)
Apr 13, 2012 16.12 16.64 16.09 16.40 17,106,130 +0.24(+1.46%)
Apr 12, 2012 15.59 16.24 15.59 16.17 13,622,115 +0.66(+4.23%)
Apr 11, 2012 15.58 15.85 15.43 15.51 14,604,107 +0.15(+0.98%)
Apr 10, 2012 15.97 16.10 15.30 15.36 14,003,078 -0.52(-3.29%)
Apr 09, 2012 15.31 16.01 15.22 15.88 18,265,040 +0.48(+3.08%)
Apr 05, 2012 16.01 16.05 14.90 15.41 52,666,696 -1.03(-6.27%)
Apr 04, 2012 16.53 16.56 16.34 16.44 15,536,948 -0.27(-1.61%)
Apr 03, 2012 16.61 16.89 16.52 16.71 14,848,630 -0.04(-0.25%)
Apr 02, 2012 16.18 16.77 16.10 16.75 16,482,111 +0.60(+3.73%)
Mar 30, 2012 16.32 16.35 15.83 16.15 10,099,374 -0.08(-0.50%)
Mar 29, 2012 16.16 16.26 15.83 16.23 11,457,295 -0.08(-0.51%)
Mar 28, 2012 16.55 16.68 16.14 16.31 14,739,230 -0.07(-0.44%)
Mar 27, 2012 16.77 16.77 16.37 16.38 11,215,361 -0.33(-1.97%)
Mar 26, 2012 16.82 16.82 16.53 16.71 9,436,316 -0.04(-0.21%)
Mar 23, 2012 16.71 16.80 16.34 16.75 14,300,437 +0.02(+0.11%)
Mar 22, 2012 16.00 16.76 15.97 16.73 20,608,812 +0.73(+4.57%)
Mar 21, 2012 15.99 16.13 15.77 16.00 11,612,730 +0.08(+0.53%)
Mar 20, 2012 15.75 15.98 15.53 15.92 11,431,630 +0.08(+0.49%)
Mar 19, 2012 15.92 16.10 15.64 15.84 14,506,265 -0.16(-1.01%)
Mar 16, 2012 16.08 16.19 15.74 16.00 25,816,340 +0.08(+0.49%)
Mar 15, 2012 16.42 16.49 15.82 15.92 22,816,334 -0.51(-3.10%)
Mar 14, 2012 16.73 16.95 16.23 16.43 16,410,653 -0.34(-2.04%)
Mar 13, 2012 16.83 16.88 16.45 16.77 14,643,286 +0.07(+0.43%)
Mar 12, 2012 16.91 16.98 16.68 16.70 10,241,772 -0.27(-1.59%)
Mar 09, 2012 16.79 17.15 16.79 16.97 15,102,665 +0.21(+1.25%)
Mar 08, 2012 16.59 17.11 16.59 16.76 19,647,258 +0.22(+1.30%)
Mar 07, 2012 16.31 16.59 16.18 16.55 13,536,652 +0.43(+2.66%)
Mar 06, 2012 16.43 16.53 15.89 16.12 16,714,272 -0.45(-2.73%)
Mar 05, 2012 16.23 16.65 16.23 16.57 16,488,663 +0.23(+1.39%)
Mar 02, 2012 16.32 16.62 16.04 16.34 20,507,540 -0.05(-0.29%)
Mar 01, 2012 15.84 16.41 15.56 16.39 17,621,732 +0.66(+4.19%)
Feb 29, 2012 16.29 16.45 15.73 15.73 17,150,198 -0.49(-3.03%)
Feb 28, 2012 16.08 16.26 15.98 16.22 11,980,114 +0.22(+1.39%)
Feb 27, 2012 16.32 16.59 16.00 16.00 18,190,352 -0.47(-2.84%)
Feb 24, 2012 16.35 16.64 16.32 16.47 16,620,801 +0.23(+1.40%)
Feb 23, 2012 15.79 16.41 15.79 16.24 16,454,830 +0.39(+2.48%)
Feb 22, 2012 15.94 16.05 15.78 15.85 11,149,041 -0.16(-0.99%)
Feb 21, 2012 16.17 16.25 15.85 16.01 8,236,082 -0.10(-0.59%)
Feb 17, 2012 16.32 16.35 16.05 16.10 11,374,718 -0.18(-1.10%)
Feb 16, 2012 15.86 16.35 15.76 16.28 16,687,393 +0.59(+3.74%)
Feb 15, 2012 15.94 16.04 15.61 15.70 16,104,825 -0.24(-1.50%)
Feb 14, 2012 15.58 16.02 15.53 15.94 13,958,387 +0.33(+2.11%)
Feb 13, 2012 15.86 15.88 15.44 15.61 16,840,606 -0.09(-0.55%)
Feb 10, 2012 15.73 15.85 15.46 15.69 25,121,272 -0.29(-1.82%)
Feb 09, 2012 16.21 16.35 15.75 15.98 23,733,830 -0.19(-1.19%)
Feb 08, 2012 16.04 16.35 16.00 16.17 18,464,064 +0.20(+1.24%)
Feb 07, 2012 15.77 16.26 15.71 15.98 23,479,258 +0.16(+1.04%)
Feb 06, 2012 15.81 15.95 15.53 15.81 20,483,608 -0.01(-0.08%)
Feb 03, 2012 15.58 15.98 15.55 15.82 22,675,732 +0.40(+2.60%)
Feb 02, 2012 15.25 15.76 15.09 15.42 43,986,000 +0.13(+0.84%)
Feb 01, 2012 14.13 15.67 14.11 15.29 125,867,208 +2.63(+20.77%)
Jan 31, 2012 12.66 12.72 12.56 12.66 26,810,014 +0.15(+1.20%)
Jan 30, 2012 12.41 12.58 12.28 12.51 14,750,251 +0.07(+0.58%)
Jan 27, 2012 12.19 12.58 12.17 12.44 31,009,558 +0.58(+4.90%)
Jan 26, 2012 11.93 11.98 11.78 11.86 12,222,252 +0.02(+0.15%)
Jan 25, 2012 11.82 11.92 11.65 11.84 14,129,745 +0.01(+0.10%)
Jan 24, 2012 11.92 11.99 11.71 11.83 24,760,988 +0.04(+0.36%)
Jan 23, 2012 11.98 11.99 11.69 11.79 25,477,254 -0.20(-1.70%)
Jan 20, 2012 11.89 12.04 11.75 11.99 19,913,188 +0.11(+0.91%)
Jan 19, 2012 11.86 11.95 11.80 11.89 12,055,810 +0.05(+0.46%)
Jan 18, 2012 11.63 11.86 11.59 11.83 14,840,616 +0.19(+1.65%)
Jan 17, 2012 11.74 11.86 11.50 11.64 22,151,724 -0.07(-0.56%)
Jan 13, 2012 11.54 11.78 11.44 11.71 18,135,132 +0.10(+0.88%)
Jan 12, 2012 11.27 11.68 11.26 11.60 39,372,784 +0.41(+3.64%)
Jan 11, 2012 11.19 11.21 11.02 11.20 12,000,829 +0.05(+0.48%)
Jan 10, 2012 11.03 11.28 10.98 11.14 16,941,564 +0.25(+2.25%)
Jan 09, 2012 10.99 11.05 10.87 10.90 14,460,863 -0.06(-0.57%)
Jan 06, 2012 10.68 11.05 10.68 10.96 19,684,964 +0.24(+2.21%)
Jan 05, 2012 10.90 10.95 10.51 10.72 46,865,196 +0.65(+6.42%)
Jan 04, 2012 9.849 10.08 9.711 10.08 14,123,861 +0.25(+2.56%)
Dec 30, 2011 9.669 9.885 9.453 9.825 13,640,782 +0.33(+3.47%)
Dec 29, 2011 9.387 9.507 9.274 9.495 5,904,679 +0.16(+1.70%)
Dec 28, 2011 9.525 9.627 9.298 9.336 8,057,724 -0.14(-1.49%)
Dec 27, 2011 9.657 9.681 9.405 9.477 9,950,045 -0.20(-2.07%)
Dec 23, 2011 9.591 9.687 9.549 9.678 4,485,975 +0.12(+1.22%)
Dec 21, 2011 9.405 9.585 9.280 9.561 12,321,394 +0.13(+1.43%)
Dec 20, 2011 9.232 9.519 9.232 9.426 14,704,159 +0.40(+4.41%)
Dec 19, 2011 9.310 9.358 8.995 9.028 8,306,267 -0.22(-2.33%)
Dec 16, 2011 9.262 9.315 9.097 9.244 15,407,254 +0.03(+0.33%)
Dec 15, 2011 9.363 9.489 9.202 9.214 10,932,668 -0.05(-0.58%)
Dec 14, 2011 9.375 9.423 8.986 9.268 13,754,430 -0.22(-2.27%)
Dec 13, 2011 9.837 9.885 9.381 9.483 13,779,795 -0.32(-3.24%)
Dec 12, 2011 9.675 9.825 9.525 9.801 13,851,925 +0.12(+1.24%)
Dec 09, 2011 9.393 9.753 9.244 9.681 10,728,197 +0.28(+2.93%)
Dec 08, 2011 9.771 9.813 9.327 9.405 11,969,753 -0.37(-3.80%)
Dec 07, 2011 9.789 9.825 9.525 9.777 12,346,316 -0.05(-0.49%)
Dec 06, 2011 9.980 10.01 9.753 9.825 10,248,794 -0.11(-1.09%)
Dec 05, 2011 9.879 10.01 9.789 9.933 17,375,558 +0.25(+2.54%)
Dec 02, 2011 10.06 10.45 9.549 9.687 33,174,498 -0.74(-7.07%)
Dec 01, 2011 10.35 10.60 10.08 10.42 15,741,066 +0.18(+1.75%)
Nov 30, 2011 10.16 10.32 10.09 10.24 17,979,108 +0.31(+3.14%)
Nov 29, 2011 10.22 10.30 9.855 9.933 20,096,284 +0.35(+3.69%)
Nov 28, 2011 9.393 9.825 9.342 9.579 10,177,472 +0.50(+5.47%)
Nov 25, 2011 9.148 9.405 9.076 9.082 3,255,340 -0.16(-1.75%)
Nov 23, 2011 9.513 9.771 9.112 9.244 12,401,363 -0.34(-3.50%)
Nov 22, 2011 9.615 9.801 9.471 9.579 8,245,587 -0.10(-0.99%)
Nov 21, 2011 9.585 9.771 9.375 9.675 12,979,203 +0.08(+0.87%)
Nov 18, 2011 9.980 10.02 9.573 9.591 22,950,230 -0.45(-4.48%)
Nov 17, 2011 10.25 10.30 9.585 10.04 19,417,106 -0.26(-2.50%)
Nov 16, 2011 10.33 10.57 10.03 10.30 22,954,958 -0.20(-1.88%)
Nov 15, 2011 10.30 10.70 10.22 10.50 14,819,708 -0.14(-1.35%)
Nov 14, 2011 10.61 10.68 10.47 10.64 12,187,663 -0.11(-1.00%)
Nov 11, 2011 10.56 10.90 10.47 10.75 20,017,670 +0.26(+2.46%)
Nov 10, 2011 10.48 10.57 9.957 10.49 21,890,680 +0.23(+2.22%)
Nov 09, 2011 10.55 10.69 10.19 10.26 18,074,582 -0.45(-4.19%)
Nov 08, 2011 10.89 10.96 10.50 10.71 24,247,586 -0.28(-2.56%)
Nov 07, 2011 10.84 11.14 10.65 10.99 20,193,474 +0.01(+0.05%)
Nov 04, 2011 10.28 11.08 10.18 10.99 33,192,156 +0.63(+6.07%)
Nov 03, 2011 10.36 10.61 9.980 10.36 31,849,958 +0.27(+2.67%)
Nov 02, 2011 9.747 10.23 9.747 10.09 25,934,310 +0.35(+3.63%)
Nov 01, 2011 9.429 9.879 9.292 9.735 27,839,060 +0.06(+0.62%)
Oct 31, 2011 9.675 9.909 9.585 9.675 16,766,549 -0.14(-1.46%)
Oct 28, 2011 9.639 9.951 9.603 9.819 11,766,581 +0.04(+0.37%)
Oct 27, 2011 9.980 10.12 9.471 9.783 22,394,482 +0.05(+0.55%)
Oct 26, 2011 9.411 10.15 9.387 9.729 36,788,088 +0.38(+4.04%)
Oct 25, 2011 9.280 9.765 9.268 9.351 23,005,144 -0.08(-0.83%)
Oct 24, 2011 9.172 9.519 9.142 9.429 29,203,266 +0.19(+2.08%)
Oct 21, 2011 8.111 9.310 8.087 9.238 80,153,464 +2.01(+27.86%)
Oct 20, 2011 7.345 7.345 6.877 7.225 31,908,188 +0.01(+0.08%)
Oct 19, 2011 7.363 7.674 7.066 7.219 25,225,734 -0.03(-0.41%)
Oct 18, 2011 6.769 7.321 6.716 7.249 20,474,108 +0.48(+7.08%)
Oct 17, 2011 7.045 7.057 6.745 6.769 12,264,239 -0.30(-4.24%)
Oct 14, 2011 7.117 7.189 6.901 7.069 10,096,982 -0.01(-0.21%)
Oct 13, 2011 6.716 7.135 6.650 7.084 12,942,374 +0.38(+5.67%)
Oct 12, 2011 6.722 7.015 6.692 6.704 18,369,022 +0.01(+0.18%)
Oct 11, 2011 6.614 6.952 6.606 6.692 16,098,390 +0.05(+0.81%)
Oct 10, 2011 6.548 6.698 6.506 6.638 6,550,546 +0.22(+3.45%)
Oct 07, 2011 6.464 6.548 6.254 6.416 14,684,119 -0.01(-0.09%)
Oct 06, 2011 6.308 6.440 6.087 6.422 9,658,085 +0.34(+5.51%)
Oct 05, 2011 5.811 6.146 5.775 6.087 11,472,115 +0.31(+5.28%)
Oct 04, 2011 5.631 5.805 5.422 5.781 13,433,842 +0.10(+1.69%)
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.