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

First Midwest Bncp (NQ: FMBI )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 15, 2022 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, 2010 9.261 9.545 9.066 9.350 806,509 +0.23(+2.49%)
Sep 29, 2010 9.018 9.147 8.928 9.123 444,375 +0.05(+0.54%)
Sep 28, 2010 9.083 9.139 8.823 9.074 665,327 +0.05(+0.54%)
Sep 27, 2010 9.172 9.229 8.977 9.026 408,352 -0.11(-1.24%)
Sep 24, 2010 8.912 9.164 8.880 9.139 439,050 +0.34(+3.87%)
Sep 23, 2010 8.742 9.123 8.701 8.799 607,547 -0.06(-0.73%)
Sep 22, 2010 9.050 9.139 8.758 8.864 366,649 -0.26(-2.84%)
Sep 21, 2010 9.309 9.415 9.115 9.123 326,848 -0.19(-2.09%)
Sep 20, 2010 9.050 9.358 9.002 9.318 556,976 +0.29(+3.23%)
Sep 17, 2010 9.155 9.204 8.921 9.026 765,544 -0.11(-1.24%)
Sep 15, 2010 9.309 9.309 9.066 9.139 458,994 -0.22(-2.34%)
Sep 14, 2010 9.447 9.463 9.269 9.358 423,362 -0.14(-1.45%)
Sep 13, 2010 9.261 9.569 9.212 9.496 782,761 +0.40(+4.36%)
Sep 10, 2010 9.180 9.236 9.034 9.099 450,544 -0.06(-0.62%)
Sep 09, 2010 9.301 9.342 9.010 9.155 488,569 -0.01(-0.09%)
Sep 08, 2010 9.172 9.285 9.058 9.164 476,897 +0.05(+0.53%)
Sep 07, 2010 9.382 9.480 9.083 9.115 427,563 -0.36(-3.85%)
Sep 03, 2010 9.642 9.706 9.334 9.480 554,948 +0.02(+0.17%)
Sep 02, 2010 9.318 9.496 9.245 9.463 429,727 +0.16(+1.74%)
Sep 01, 2010 9.074 9.301 8.888 9.301 593,125 +0.41(+4.65%)
Aug 31, 2010 8.783 9.050 8.686 8.888 482,632 +0.11(+1.20%)
Aug 30, 2010 9.261 9.277 8.775 8.783 458,225 -0.53(-5.74%)
Aug 27, 2010 9.204 9.318 8.937 9.318 467,211 +0.23(+2.59%)
Aug 26, 2010 9.107 9.301 9.010 9.083 643,257 +0.01(+0.09%)
Aug 25, 2010 8.945 9.091 8.799 9.074 383,878 +0.06(+0.63%)
Aug 24, 2010 8.896 9.115 8.783 9.018 722,966 -0.06(-0.62%)
Aug 23, 2010 9.301 9.682 9.066 9.074 631,059 -0.08(-0.88%)
Aug 20, 2010 9.212 9.261 8.726 9.155 638,535 -0.13(-1.40%)
Aug 19, 2010 9.309 9.439 9.026 9.285 909,998 -0.10(-1.04%)
Aug 18, 2010 9.164 9.439 8.969 9.382 569,910 +0.23(+2.48%)
Aug 17, 2010 9.139 9.253 9.002 9.155 421,746 +0.17(+1.89%)
Aug 16, 2010 8.799 9.058 8.775 8.985 456,976 +0.16(+1.84%)
Aug 13, 2010 8.904 9.010 8.823 8.823 337,323 -0.14(-1.54%)
Aug 12, 2010 9.058 9.188 8.799 8.961 613,075 -0.27(-2.90%)
Aug 11, 2010 9.666 9.739 9.220 9.228 714,160 -0.70(-7.10%)
Aug 10, 2010 9.779 10.14 9.771 9.933 415,536 +0.00(+0.00%)
Aug 09, 2010 9.901 10.01 9.796 9.933 393,404 +0.10(+0.99%)
Aug 06, 2010 9.747 9.941 9.609 9.836 377,935 -0.11(-1.06%)
Aug 05, 2010 10.22 10.28 9.925 9.941 600,671 -0.39(-3.76%)
Aug 04, 2010 10.37 10.60 10.30 10.33 395,979 +0.02(+0.16%)
Aug 03, 2010 10.38 10.65 10.14 10.31 269,254 -0.14(-1.32%)
Aug 02, 2010 10.44 10.61 10.27 10.45 253,233 +0.26(+2.54%)
Jul 30, 2010 10.08 10.57 10.05 10.19 463,159 -0.11(-1.02%)
Jul 29, 2010 10.39 10.45 10.13 10.30 267,121 +0.00(+0.00%)
Jul 28, 2010 10.71 10.77 10.18 10.30 522,659 -0.42(-3.93%)
Jul 27, 2010 10.52 10.88 10.52 10.72 626,520 +0.28(+2.64%)
Jul 26, 2010 10.03 10.49 9.950 10.44 383,514 +0.39(+3.87%)
Jul 23, 2010 9.755 10.08 9.659 10.05 346,467 +0.21(+2.14%)
Jul 22, 2010 9.723 9.901 9.650 9.844 571,800 +0.25(+2.62%)
Jul 21, 2010 10.22 10.36 9.569 9.593 801,410 -0.58(-5.73%)
Jul 20, 2010 9.755 10.22 9.617 10.18 891,749 +0.23(+2.36%)
Jul 19, 2010 9.974 10.07 9.731 9.941 642,303 -0.02(-0.24%)
Jul 16, 2010 10.22 10.22 9.747 9.966 677,640 -0.41(-3.98%)
Jul 15, 2010 10.65 10.65 10.22 10.38 222,584 -0.25(-2.36%)
Jul 14, 2010 10.59 10.66 10.48 10.63 356,423 -0.03(-0.30%)
Jul 13, 2010 10.25 10.76 10.21 10.66 600,449 +0.63(+6.30%)
Jul 12, 2010 10.10 10.18 9.852 10.03 294,773 -0.09(-0.88%)
Jul 09, 2010 9.763 10.12 9.723 10.12 290,766 +0.32(+3.31%)
Jul 08, 2010 9.723 9.804 9.569 9.796 692,240 +0.19(+1.94%)
Jul 07, 2010 9.318 9.609 9.196 9.609 767,146 +0.36(+3.85%)
Jul 06, 2010 9.528 9.706 9.099 9.253 870,553 -0.15(-1.64%)
Jul 02, 2010 9.723 9.779 9.313 9.407 360,637 -0.23(-2.44%)
Jul 01, 2010 9.828 9.974 9.204 9.642 975,697 -0.21(-2.14%)
Jun 30, 2010 10.11 10.40 9.820 9.852 422,489 -0.24(-2.41%)
Jun 29, 2010 10.52 10.55 10.02 10.10 704,126 -0.70(-6.46%)
Jun 25, 2010 10.42 10.81 10.27 10.79 755,681 +0.47(+4.55%)
Jun 24, 2010 10.41 10.65 10.31 10.32 362,957 -0.20(-1.92%)
Jun 23, 2010 10.67 10.71 10.41 10.52 274,236 -0.19(-1.74%)
Jun 22, 2010 11.09 11.27 10.69 10.71 471,789 -0.30(-2.72%)
Jun 21, 2010 11.26 11.33 10.91 11.01 363,570 -0.06(-0.58%)
Jun 18, 2010 11.31 11.31 10.85 11.08 718,533 -0.17(-1.51%)
Jun 17, 2010 11.37 11.37 11.08 11.25 319,734 -0.02(-0.14%)
Jun 16, 2010 11.17 11.33 11.12 11.26 472,999 -0.01(-0.07%)
Jun 15, 2010 10.86 11.27 10.78 11.27 748,943 +0.50(+4.66%)
Jun 14, 2010 11.05 11.09 10.71 10.77 235,432 -0.13(-1.19%)
Jun 11, 2010 10.57 10.92 10.55 10.90 300,864 +0.17(+1.58%)
Jun 10, 2010 10.18 10.73 10.17 10.73 586,870 +0.78(+7.81%)
Jun 09, 2010 10.18 10.31 9.837 9.950 482,226 -0.15(-1.52%)
Jun 08, 2010 10.33 10.47 9.796 10.10 528,887 -0.19(-1.81%)
Jun 07, 2010 10.47 10.60 10.17 10.29 518,026 -0.13(-1.24%)
Jun 04, 2010 10.93 10.95 10.20 10.42 1,422,456 -0.89(-7.87%)
Jun 03, 2010 11.19 11.41 11.05 11.31 595,330 +0.12(+1.09%)
Jun 02, 2010 10.73 11.21 10.57 11.19 416,478 +0.57(+5.42%)
Jun 01, 2010 11.13 11.24 10.61 10.61 696,751 -0.62(-5.48%)
May 28, 2010 11.64 11.64 11.10 11.23 554,634 -0.41(-3.55%)
May 27, 2010 11.52 11.67 11.29 11.64 549,714 +0.44(+3.90%)
May 26, 2010 11.34 11.58 11.09 11.21 595,762 -0.02(-0.22%)
May 25, 2010 10.86 11.30 10.73 11.23 520,673 +0.09(+0.80%)
May 24, 2010 11.37 11.52 11.12 11.14 496,734 -0.30(-2.62%)
May 21, 2010 10.95 11.65 10.83 11.44 943,251 +0.32(+2.84%)
May 20, 2010 11.15 11.74 11.09 11.12 1,046,872 -1.08(-8.89%)
May 19, 2010 12.29 12.85 11.85 12.21 947,201 -0.17(-1.37%)
May 18, 2010 13.09 13.16 12.10 12.38 954,888 -0.56(-4.32%)
May 17, 2010 12.77 12.96 12.42 12.94 785,025 +0.23(+1.78%)
May 14, 2010 12.86 12.86 12.50 12.71 527,697 -0.28(-2.12%)
May 13, 2010 13.10 13.24 12.84 12.99 455,576 -0.16(-1.23%)
May 12, 2010 12.82 13.17 12.60 13.15 421,201 +0.36(+2.78%)
May 11, 2010 12.88 12.99 12.17 12.79 681,548 +0.24(+1.94%)
May 10, 2010 12.24 12.58 11.89 12.55 813,620 +1.12(+9.77%)
May 07, 2010 11.54 11.88 11.06 11.43 1,074,616 -0.17(-1.47%)
May 06, 2010 11.99 12.31 10.78 11.60 1,055,315 -0.43(-3.57%)
May 05, 2010 11.84 12.08 11.46 12.03 959,781 +0.16(+1.36%)
May 04, 2010 12.39 12.39 11.76 11.87 1,037,505 -0.58(-4.68%)
May 03, 2010 12.37 12.52 12.30 12.45 677,782 +0.15(+1.18%)
Apr 30, 2010 12.71 12.96 12.30 12.31 702,627 -0.43(-3.37%)
Apr 29, 2010 12.73 12.85 12.51 12.74 1,077,995 +0.14(+1.09%)
Apr 28, 2010 12.65 12.80 12.42 12.60 804,039 +0.03(+0.26%)
Apr 27, 2010 12.91 13.15 12.55 12.57 995,713 -0.39(-3.00%)
Apr 26, 2010 14.08 14.32 12.91 12.95 2,115,709 -1.54(-10.61%)
Apr 23, 2010 13.72 14.53 13.59 14.49 1,241,012 +0.85(+6.23%)
Apr 22, 2010 13.00 13.93 12.86 13.64 1,112,748 +0.61(+4.66%)
Apr 21, 2010 11.94 13.13 11.88 13.03 1,532,497 +1.15(+9.67%)
Apr 20, 2010 11.88 11.96 11.70 11.88 551,851 +0.06(+0.55%)
Apr 19, 2010 11.70 11.93 11.48 11.82 686,640 -0.02(-0.14%)
Apr 16, 2010 11.87 11.87 11.19 11.84 1,043,519 -0.06(-0.48%)
Apr 15, 2010 12.02 12.10 11.87 11.89 663,748 -0.11(-0.94%)
Apr 14, 2010 11.90 12.13 11.90 12.01 643,775 +0.15(+1.30%)
Apr 13, 2010 11.86 12.02 11.67 11.85 647,320 -0.09(-0.75%)
Apr 12, 2010 11.66 11.96 11.51 11.94 597,894 +0.34(+2.93%)
Apr 09, 2010 11.45 11.65 11.33 11.60 368,546 +0.21(+1.85%)
Apr 08, 2010 11.29 11.53 11.29 11.39 643,371 +0.06(+0.57%)
Apr 07, 2010 11.44 11.70 11.18 11.33 647,226 -0.17(-1.48%)
Apr 06, 2010 11.25 11.67 11.18 11.50 615,258 +0.18(+1.57%)
Apr 05, 2010 11.03 11.33 10.90 11.32 592,587 +0.29(+2.64%)
Apr 01, 2010 11.04 11.03 11.03 11.03 373,143 +0.06(+0.52%)
Mar 31, 2010 10.96 11.17 10.90 10.97 540,527 -0.08(-0.73%)
Mar 30, 2010 11.02 11.11 10.85 11.05 387,106 +0.09(+0.81%)
Mar 29, 2010 11.13 11.14 10.76 10.96 649,123 -0.09(-0.81%)
Mar 26, 2010 11.35 11.48 11.01 11.05 700,605 -0.19(-1.73%)
Mar 25, 2010 11.33 11.68 11.24 11.25 624,920 +0.05(+0.43%)
Mar 24, 2010 11.31 11.38 11.17 11.20 374,354 -0.16(-1.43%)
Mar 23, 2010 11.49 11.50 11.14 11.36 492,251 -0.13(-1.16%)
Mar 22, 2010 11.10 11.53 10.97 11.49 578,753 +0.29(+2.56%)
Mar 19, 2010 11.25 11.36 11.08 11.21 1,535,373 +0.01(+0.07%)
Mar 18, 2010 11.13 11.26 10.99 11.20 1,066,330 -0.16(-1.42%)
Mar 17, 2010 11.12 11.38 11.09 11.36 851,992 +0.28(+2.48%)
Mar 16, 2010 11.06 11.10 10.80 11.08 979,248 +0.06(+0.59%)
Mar 15, 2010 11.12 11.25 10.81 11.02 998,698 +0.05(+0.44%)
Mar 12, 2010 11.21 11.23 10.90 10.97 856,521 -0.15(-1.31%)
Mar 11, 2010 11.04 11.13 10.96 11.12 533,692 +0.01(+0.07%)
Mar 10, 2010 10.86 11.16 10.82 11.11 655,059 +0.28(+2.62%)
Mar 09, 2010 10.73 10.88 10.57 10.82 722,996 +0.07(+0.68%)
Mar 08, 2010 10.82 11.07 10.73 10.75 629,866 -0.11(-0.97%)
Mar 05, 2010 10.34 10.90 10.34 10.86 1,157,637 +0.56(+5.42%)
Mar 04, 2010 10.24 10.32 10.16 10.30 574,985 +0.09(+0.87%)
Mar 03, 2010 10.54 10.60 10.13 10.21 1,020,695 -0.32(-3.00%)
Mar 02, 2010 10.53 10.72 10.42 10.53 1,180,230 +0.01(+0.08%)
Mar 01, 2010 10.64 10.78 10.38 10.52 1,506,940 -0.45(-4.13%)
Feb 26, 2010 11.08 11.08 10.76 10.97 855,777 -0.06(-0.59%)
Feb 25, 2010 11.10 11.20 10.84 11.04 665,996 -0.26(-2.29%)
Feb 24, 2010 10.87 11.50 10.85 11.29 1,123,219 +0.45(+4.18%)
Feb 23, 2010 11.03 11.12 10.82 10.84 765,821 -0.19(-1.69%)
Feb 22, 2010 11.01 11.21 10.96 11.03 790,856 +0.09(+0.81%)
Feb 19, 2010 10.78 10.99 10.78 10.94 604,151 +0.11(+0.97%)
Feb 18, 2010 10.72 10.84 10.63 10.83 418,781 +0.13(+1.21%)
Feb 17, 2010 10.92 10.92 10.55 10.70 355,187 -0.16(-1.49%)
Feb 16, 2010 10.76 10.92 10.67 10.87 480,788 +0.21(+1.97%)
Feb 12, 2010 10.32 10.65 10.65 10.65 1,072,517 +0.17(+1.62%)
Feb 11, 2010 10.38 10.51 10.21 10.48 619,163 +0.02(+0.23%)
Feb 10, 2010 10.10 10.46 10.06 10.46 787,680 +0.31(+3.03%)
Feb 09, 2010 10.25 10.36 10.06 10.15 656,023 +0.08(+0.80%)
Feb 08, 2010 10.21 10.41 10.02 10.07 971,118 -0.19(-1.81%)
Feb 05, 2010 10.10 10.44 9.992 10.26 1,523,435 +0.21(+2.09%)
Feb 04, 2010 10.05 10.22 9.854 10.05 1,819,647 -0.11(-1.04%)
Feb 03, 2010 10.36 10.40 10.02 10.15 956,683 -0.29(-2.79%)
Feb 02, 2010 10.48 10.50 10.16 10.44 1,214,474 +0.01(+0.08%)
Feb 01, 2010 10.76 10.82 10.32 10.44 1,294,423 -0.21(-1.98%)
Jan 29, 2010 10.87 11.08 10.64 10.65 4,423,411 -0.19(-1.72%)
Jan 28, 2010 10.87 11.24 10.71 10.83 2,306,291 +0.02(+0.22%)
Jan 27, 2010 10.37 10.84 10.32 10.81 1,573,044 +0.39(+3.73%)
Jan 26, 2010 10.36 10.67 10.15 10.42 2,181,792 +0.02(+0.23%)
Jan 25, 2010 10.32 10.47 9.992 10.40 2,036,290 +0.20(+1.98%)
Jan 22, 2010 10.55 10.67 10.11 10.19 2,686,383 -0.34(-3.23%)
Jan 21, 2010 10.23 10.70 10.19 10.53 3,751,344 +0.36(+3.50%)
Jan 20, 2010 9.943 10.71 9.789 10.18 1,360,881 +0.18(+1.78%)
Jan 19, 2010 10.05 10.18 9.822 10.000 1,770,600 -0.06(-0.56%)
Jan 15, 2010 9.854 10.06 10.06 10.06 2,949,949 +0.06(+0.57%)
Jan 14, 2010 9.571 10.19 9.547 10.000 19,097,372 +0.71(+7.67%)
Jan 13, 2010 8.576 9.619 8.535 9.288 5,283,629 +0.43(+4.84%)
Jan 12, 2010 8.924 9.126 8.794 8.859 347,612 -0.11(-1.26%)
Jan 11, 2010 9.522 9.579 8.932 8.972 383,152 -0.46(-4.89%)
Jan 08, 2010 9.110 9.514 9.045 9.433 901,994 +0.31(+3.37%)
Jan 07, 2010 8.616 9.166 8.616 9.126 474,319 +0.51(+5.92%)
Jan 06, 2010 8.511 8.713 8.422 8.616 543,831 +0.11(+1.33%)
Jan 05, 2010 8.835 8.835 8.390 8.503 1,004,400 -0.38(-4.28%)
Jan 04, 2010 8.956 9.102 8.851 8.883 561,905 +0.07(+0.83%)
Dec 31, 2009 8.972 8.810 8.810 8.810 241,647 -0.19(-2.16%)
Dec 30, 2009 8.924 9.142 8.907 9.005 308,961 +0.01(+0.09%)
Dec 29, 2009 8.964 9.037 8.844 8.996 184,489 +0.04(+0.45%)
Dec 28, 2009 8.916 8.980 8.875 8.956 233,541 +0.09(+1.00%)
Dec 24, 2009 8.721 8.916 8.640 8.867 116,512 +0.18(+2.05%)
Dec 23, 2009 8.948 8.948 8.689 8.689 379,388 -0.20(-2.27%)
Dec 22, 2009 8.924 8.980 8.810 8.891 469,418 +0.00(+0.00%)
Dec 21, 2009 8.964 9.085 8.818 8.891 401,130 -0.01(-0.09%)
Dec 18, 2009 8.632 8.907 8.471 8.899 1,188,357 +0.38(+4.46%)
Dec 17, 2009 8.754 8.948 8.519 8.519 622,315 -0.33(-3.75%)
Dec 16, 2009 9.045 9.061 8.818 8.851 380,266 -0.10(-1.08%)
Dec 15, 2009 9.207 9.215 8.948 8.948 505,005 -0.32(-3.41%)
Dec 14, 2009 9.158 9.296 8.932 9.263 385,556 +0.20(+2.23%)
Dec 11, 2009 9.166 9.255 8.924 9.061 416,136 -0.06(-0.62%)
Dec 10, 2009 9.094 9.182 8.956 9.118 422,861 +0.06(+0.72%)
Dec 09, 2009 9.174 9.174 8.964 9.053 222,649 -0.09(-0.97%)
Dec 08, 2009 9.021 9.280 8.980 9.142 399,859 +0.06(+0.71%)
Dec 07, 2009 8.916 9.195 8.883 9.077 503,157 +0.17(+1.91%)
Dec 04, 2009 8.924 9.061 8.632 8.907 584,173 +0.25(+2.90%)
Dec 03, 2009 8.818 8.988 8.640 8.657 688,384 -0.08(-0.93%)
Dec 02, 2009 8.503 8.867 8.357 8.738 575,436 +0.27(+3.15%)
Dec 01, 2009 8.519 8.649 8.365 8.471 597,765 +0.03(+0.38%)
Nov 30, 2009 8.155 8.487 8.009 8.438 539,223 +0.28(+3.47%)
Nov 27, 2009 7.977 8.220 7.937 8.155 382,697 -0.22(-2.61%)
Nov 25, 2009 8.462 8.495 8.325 8.373 291,363 -0.05(-0.58%)
Nov 24, 2009 8.357 8.462 8.090 8.422 461,375 +0.08(+0.97%)
Nov 23, 2009 8.155 8.430 8.123 8.341 538,386 +0.36(+4.46%)
Nov 20, 2009 7.945 8.171 7.928 7.985 364,389 -0.03(-0.40%)
Nov 19, 2009 8.293 8.293 7.969 8.018 624,177 -0.40(-4.71%)
Nov 18, 2009 8.309 8.430 8.050 8.414 682,898 +0.13(+1.56%)
Nov 17, 2009 7.896 8.309 7.823 8.284 595,532 +0.35(+4.38%)
Nov 16, 2009 7.678 8.187 7.653 7.937 747,862 +0.32(+4.14%)
Nov 13, 2009 7.484 7.629 7.354 7.621 547,849 +0.13(+1.73%)
Nov 12, 2009 7.815 7.985 7.475 7.492 607,246 -0.33(-4.24%)
Nov 11, 2009 7.702 8.042 7.670 7.823 1,341,974 +0.26(+3.42%)
Nov 10, 2009 8.034 8.147 7.532 7.564 912,091 -0.52(-6.41%)
Nov 09, 2009 7.856 8.098 7.783 8.082 428,517 +0.30(+3.85%)
Nov 06, 2009 7.686 7.912 7.613 7.783 635,204 -0.04(-0.52%)
Nov 05, 2009 7.759 7.831 7.516 7.823 793,535 +0.16(+2.11%)
Nov 04, 2009 8.042 8.074 7.613 7.662 855,859 -0.32(-3.96%)
Nov 03, 2009 7.961 8.058 7.686 7.977 774,963 -0.06(-0.80%)
Nov 02, 2009 8.487 8.576 7.896 8.042 1,092,604 -0.37(-4.42%)
Oct 30, 2009 8.972 8.980 8.309 8.414 2,029,198 -0.59(-6.56%)
Oct 29, 2009 8.786 9.207 8.705 9.005 881,706 +0.36(+4.12%)
Oct 28, 2009 8.770 8.875 8.365 8.649 889,502 -0.19(-2.11%)
Oct 27, 2009 8.576 9.005 8.406 8.835 995,863 +0.25(+2.92%)
Oct 26, 2009 8.616 8.810 8.301 8.584 767,241 +0.01(+0.09%)
Oct 23, 2009 8.673 9.102 8.462 8.576 767,885 -0.49(-5.44%)
Oct 22, 2009 8.665 9.182 8.503 9.069 731,509 +0.61(+7.17%)
Oct 21, 2009 8.802 9.069 8.301 8.462 999,059 -0.42(-4.74%)
Oct 20, 2009 8.649 9.174 8.608 8.883 966,039 -0.28(-3.00%)
Oct 19, 2009 9.094 9.182 8.786 9.158 499,937 +0.15(+1.62%)
Oct 16, 2009 9.037 9.102 8.818 9.013 585,338 -0.13(-1.42%)
Oct 15, 2009 9.166 9.223 8.924 9.142 617,932 -0.15(-1.65%)
Oct 14, 2009 9.280 9.304 9.069 9.296 677,117 +0.22(+2.41%)
Oct 13, 2009 9.142 9.223 8.818 9.077 471,068 -0.10(-1.06%)
Oct 12, 2009 9.110 9.288 9.061 9.174 438,171 -0.04(-0.44%)
Oct 09, 2009 9.021 9.239 8.980 9.215 1,037,331 +0.21(+2.34%)
Oct 08, 2009 8.899 9.013 8.713 9.005 994,020 +0.19(+2.20%)
Oct 07, 2009 8.721 8.907 8.365 8.810 871,626 +0.06(+0.65%)
Oct 06, 2009 8.600 8.924 8.511 8.754 1,105,974 +0.28(+3.24%)
Oct 05, 2009 8.382 8.657 8.301 8.479 673,449 +0.19(+2.24%)
Oct 02, 2009 8.649 8.721 8.115 8.293 1,179,580 -0.43(-4.92%)
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.