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

Build-A-Bear Workshop (NY: BBW )

36.80 -0.81 (-2.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 31, 2020 3.797 3.996 3.607 3.616 122,540 -0.19(-5.00%)
Jan 30, 2020 4.118 4.118 3.780 3.806 130,772 -0.31(-7.56%)
Jan 29, 2020 3.633 4.152 3.633 4.118 321,299 +0.42(+11.48%)
Jan 28, 2020 3.910 3.979 3.512 3.694 852,893 -0.05(-1.39%)
Jan 27, 2020 4.074 4.074 3.477 3.746 607,793 -0.44(-10.54%)
Jan 24, 2020 4.645 4.801 4.109 4.187 407,387 -0.41(-8.85%)
Jan 23, 2020 4.801 4.913 4.507 4.593 352,561 -0.12(-2.57%)
Jan 22, 2020 4.472 4.749 4.377 4.714 685,576 +0.32(+7.28%)
Jan 21, 2020 4.316 4.438 4.152 4.394 589,391 +0.16(+3.89%)
Jan 17, 2020 4.022 4.265 3.936 4.230 340,106 +0.28(+7.00%)
Jan 16, 2020 4.022 4.195 3.676 3.953 672,111 +0.07(+1.78%)
Jan 15, 2020 3.460 3.884 3.339 3.884 931,840 +0.48(+14.25%)
Jan 14, 2020 3.175 3.443 3.114 3.400 552,171 +0.46(+15.59%)
Jan 13, 2020 2.725 2.950 2.682 2.941 583,771 +0.22(+8.28%)
Jan 10, 2020 2.811 2.872 2.682 2.716 100,459 -0.10(-3.68%)
Jan 09, 2020 2.716 2.829 2.686 2.820 73,581 +0.13(+4.82%)
Jan 08, 2020 2.647 2.725 2.630 2.690 51,311 +0.02(+0.65%)
Jan 07, 2020 2.777 2.802 2.621 2.673 142,888 -0.12(-4.33%)
Jan 06, 2020 2.699 2.837 2.699 2.794 71,376 +0.07(+2.54%)
Jan 03, 2020 2.656 2.872 2.621 2.725 159,302 +0.00(+0.00%)
Jan 02, 2020 2.811 2.811 2.708 2.725 148,353 -0.08(-2.78%)
Dec 31, 2019 2.958 3.062 2.768 2.803 205,196 -0.16(-5.26%)
Dec 30, 2019 2.777 2.967 2.777 2.958 176,812 +0.17(+6.21%)
Dec 27, 2019 2.716 2.881 2.716 2.785 86,240 +0.07(+2.55%)
Dec 26, 2019 2.682 2.742 2.682 2.716 75,311 +0.00(+0.00%)
Dec 24, 2019 2.664 2.794 2.638 2.716 133,059 +0.05(+1.95%)
Dec 23, 2019 2.552 2.725 2.465 2.664 171,171 +0.09(+3.36%)
Dec 20, 2019 2.586 2.630 2.517 2.578 251,900 +0.00(+0.00%)
Dec 19, 2019 2.448 2.578 2.431 2.578 165,312 +0.13(+5.30%)
Dec 18, 2019 2.431 2.474 2.396 2.448 230,555 +0.03(+1.43%)
Dec 17, 2019 2.379 2.452 2.370 2.413 363,142 +0.10(+4.10%)
Dec 16, 2019 2.344 2.413 2.292 2.318 135,441 -0.01(-0.37%)
Dec 13, 2019 2.448 2.448 2.301 2.327 199,878 -0.08(-3.24%)
Dec 12, 2019 2.284 2.422 2.284 2.405 208,936 +0.10(+4.12%)
Dec 11, 2019 2.422 2.435 2.292 2.310 166,682 -0.08(-3.26%)
Dec 10, 2019 2.509 2.509 2.387 2.387 946,974 -0.11(-4.50%)
Dec 09, 2019 2.604 2.638 2.465 2.500 354,363 -0.10(-3.99%)
Dec 06, 2019 2.509 2.647 2.483 2.604 571,545 +0.10(+3.79%)
Dec 05, 2019 2.362 2.586 2.362 2.509 874,816 -0.13(-4.92%)
Dec 04, 2019 2.517 2.673 2.517 2.638 380,831 +0.12(+4.81%)
Dec 03, 2019 2.509 2.543 2.446 2.517 144,611 -0.02(-0.68%)
Dec 02, 2019 2.604 2.604 2.439 2.535 267,842 -0.06(-2.33%)
Nov 29, 2019 2.630 2.673 2.560 2.595 117,684 -0.03(-1.32%)
Nov 27, 2019 2.638 2.682 2.509 2.630 114,910 +0.03(+1.33%)
Nov 26, 2019 2.509 2.733 2.509 2.595 745,559 +0.07(+2.74%)
Nov 25, 2019 2.422 2.543 2.413 2.526 146,926 +0.11(+4.66%)
Nov 22, 2019 2.336 2.439 2.336 2.413 123,349 +0.04(+1.83%)
Nov 21, 2019 2.396 2.500 2.318 2.370 308,005 -0.02(-0.72%)
Nov 20, 2019 2.483 2.500 2.362 2.387 264,551 -0.11(-4.50%)
Nov 19, 2019 2.509 2.560 2.439 2.500 134,183 -0.01(-0.34%)
Nov 18, 2019 2.543 2.578 2.448 2.509 331,702 -0.04(-1.69%)
Nov 15, 2019 2.578 2.664 2.543 2.552 70,980 +0.01(+0.34%)
Nov 14, 2019 2.517 2.586 2.465 2.543 112,905 +0.01(+0.34%)
Nov 13, 2019 2.604 2.604 2.517 2.535 238,313 -0.07(-2.66%)
Nov 12, 2019 2.777 2.811 2.586 2.604 196,563 -0.18(-6.52%)
Nov 11, 2019 2.837 2.898 2.785 2.785 144,764 -0.09(-3.01%)
Nov 08, 2019 2.941 2.967 2.751 2.872 667,033 -0.08(-2.64%)
Nov 07, 2019 3.045 3.079 2.906 2.950 777,366 -0.09(-2.85%)
Nov 06, 2019 3.071 3.183 2.984 3.036 610,472 -0.07(-2.23%)
Nov 05, 2019 3.079 3.227 3.079 3.105 376,862 +0.01(+0.28%)
Nov 04, 2019 3.175 3.278 3.054 3.097 317,978 -0.02(-0.56%)
Nov 01, 2019 3.002 3.157 2.984 3.114 79,073 +0.10(+3.45%)
Oct 31, 2019 3.157 3.157 2.984 3.010 111,941 -0.12(-3.87%)
Oct 30, 2019 3.131 3.192 3.088 3.131 144,645 -0.03(-0.82%)
Oct 29, 2019 3.209 3.330 3.054 3.157 551,257 -0.06(-1.88%)
Oct 28, 2019 3.244 3.356 3.105 3.218 525,984 -0.02(-0.53%)
Oct 25, 2019 3.097 3.296 3.062 3.235 323,343 +0.14(+4.47%)
Oct 24, 2019 3.088 3.183 2.967 3.097 684,174 +0.01(+0.28%)
Oct 23, 2019 2.924 3.192 2.898 3.088 228,323 +0.16(+5.31%)
Oct 22, 2019 2.950 3.002 2.855 2.932 146,881 -0.02(-0.59%)
Oct 21, 2019 3.175 3.192 2.938 2.950 279,249 -0.20(-6.32%)
Oct 18, 2019 3.157 3.183 3.019 3.149 372,822 -0.03(-0.82%)
Oct 17, 2019 3.201 3.296 3.140 3.175 482,593 -0.03(-0.81%)
Oct 16, 2019 3.304 3.348 3.183 3.201 328,991 -0.10(-3.14%)
Oct 15, 2019 3.244 3.356 3.201 3.304 217,392 +0.05(+1.60%)
Oct 14, 2019 3.330 3.356 3.183 3.252 272,630 -0.08(-2.34%)
Oct 11, 2019 3.382 3.538 3.313 3.330 557,094 +0.04(+1.32%)
Oct 10, 2019 3.071 3.395 3.071 3.287 584,748 +0.22(+7.34%)
Oct 09, 2019 3.140 3.313 3.036 3.062 679,755 -0.07(-2.21%)
Oct 08, 2019 2.932 3.209 2.863 3.131 1,090,497 +0.19(+6.47%)
Oct 07, 2019 2.829 3.045 2.803 2.941 379,640 +0.14(+4.94%)
Oct 04, 2019 2.569 2.855 2.517 2.803 407,734 +0.25(+9.83%)
Oct 03, 2019 2.577 2.699 2.527 2.552 224,506 -0.03(-1.34%)
Oct 02, 2019 2.716 2.716 2.543 2.586 211,049 -0.12(-4.47%)
Oct 01, 2019 2.708 2.811 2.647 2.708 638,901 -0.02(-0.63%)
Sep 30, 2019 2.578 2.811 2.552 2.725 1,125,990 +0.19(+7.51%)
Sep 27, 2019 2.387 2.595 2.379 2.535 800,671 +0.18(+7.72%)
Sep 26, 2019 2.448 2.474 2.336 2.353 208,507 -0.11(-4.56%)
Sep 25, 2019 2.396 2.560 2.396 2.465 212,627 +0.06(+2.52%)
Sep 24, 2019 2.517 2.552 2.396 2.405 270,902 -0.08(-3.14%)
Sep 23, 2019 2.517 2.569 2.396 2.483 484,689 -0.03(-1.03%)
Sep 20, 2019 2.638 2.682 2.448 2.509 592,585 -0.15(-5.54%)
Sep 19, 2019 2.725 2.829 2.638 2.656 605,449 -0.05(-1.92%)
Sep 18, 2019 2.820 2.855 2.638 2.708 598,871 -0.10(-3.40%)
Sep 17, 2019 2.716 2.984 2.612 2.803 607,174 +0.09(+3.18%)
Sep 16, 2019 2.699 2.820 2.656 2.716 412,963 +0.02(+0.64%)
Sep 13, 2019 2.811 2.846 2.621 2.699 291,668 -0.07(-2.50%)
Sep 12, 2019 2.595 2.863 2.509 2.768 684,321 +0.17(+6.67%)
Sep 11, 2019 2.621 2.725 2.509 2.595 504,120 +0.02(+0.67%)
Sep 10, 2019 2.318 2.725 2.318 2.578 1,412,020 +0.24(+10.37%)
Sep 09, 2019 2.145 2.379 2.145 2.336 680,279 +0.22(+10.20%)
Sep 06, 2019 2.085 2.258 2.067 2.119 680,559 +0.03(+1.66%)
Sep 05, 2019 2.033 2.189 2.033 2.085 322,087 +0.07(+3.43%)
Sep 04, 2019 2.067 2.189 1.998 2.015 273,576 -0.05(-2.51%)
Sep 03, 2019 2.154 2.154 2.041 2.067 598,731 -0.08(-3.63%)
Aug 30, 2019 2.474 2.474 2.024 2.145 965,523 -0.32(-12.98%)
Aug 29, 2019 2.906 2.906 2.431 2.465 696,143 -0.31(-11.21%)
Aug 28, 2019 2.751 2.863 2.708 2.777 169,215 +0.02(+0.63%)
Aug 27, 2019 2.794 2.854 2.647 2.759 236,654 -0.02(-0.62%)
Aug 26, 2019 2.751 2.829 2.708 2.777 180,693 +0.05(+1.91%)
Aug 23, 2019 2.742 2.785 2.647 2.725 253,519 -0.05(-1.87%)
Aug 22, 2019 2.863 2.872 2.742 2.777 91,994 -0.02(-0.62%)
Aug 21, 2019 2.889 2.976 2.777 2.794 160,319 -0.03(-1.22%)
Aug 20, 2019 2.811 2.881 2.759 2.829 136,117 +0.00(+0.00%)
Aug 19, 2019 2.967 3.001 2.829 2.829 83,556 -0.10(-3.54%)
Aug 16, 2019 2.846 3.002 2.811 2.932 188,434 +0.11(+3.99%)
Aug 15, 2019 3.028 3.140 2.794 2.820 404,221 -0.16(-5.51%)
Aug 14, 2019 3.114 3.114 2.950 2.984 229,714 -0.20(-6.25%)
Aug 13, 2019 3.036 3.322 2.984 3.183 456,451 +0.12(+3.96%)
Aug 12, 2019 2.993 3.131 2.889 3.062 409,502 +0.04(+1.43%)
Aug 09, 2019 3.270 3.339 3.019 3.019 650,618 -0.23(-7.18%)
Aug 08, 2019 3.166 3.330 3.157 3.252 285,735 +0.12(+3.87%)
Aug 07, 2019 3.322 3.322 3.010 3.131 528,363 -0.21(-6.22%)
Aug 06, 2019 3.270 3.421 3.270 3.339 500,943 +0.10(+2.93%)
Aug 05, 2019 3.348 3.348 3.209 3.244 229,792 -0.17(-5.06%)
Aug 02, 2019 3.469 3.512 3.322 3.417 260,917 -0.06(-1.74%)
Aug 01, 2019 3.685 3.746 3.451 3.477 294,026 -0.22(-5.85%)
Jul 31, 2019 3.832 3.841 3.676 3.694 276,621 +0.00(+0.00%)
Jul 30, 2019 3.806 3.832 3.624 3.694 416,748 -0.11(-2.95%)
Jul 29, 2019 3.893 3.988 3.746 3.806 260,656 -0.08(-2.00%)
Jul 26, 2019 3.893 4.031 3.806 3.884 217,681 +0.03(+0.67%)
Jul 25, 2019 3.945 3.953 3.797 3.858 218,850 -0.08(-1.98%)
Jul 24, 2019 4.057 4.126 3.919 3.936 89,464 -0.15(-3.60%)
Jul 23, 2019 4.143 4.178 3.953 4.083 128,705 -0.06(-1.46%)
Jul 22, 2019 4.282 4.342 4.092 4.143 417,608 -0.13(-3.04%)
Jul 19, 2019 4.325 4.377 4.221 4.273 484,957 -0.07(-1.59%)
Jul 18, 2019 4.507 4.662 4.239 4.342 291,661 -0.16(-3.65%)
Jul 17, 2019 4.688 4.766 4.446 4.507 117,930 -0.20(-4.23%)
Jul 16, 2019 4.792 4.827 4.637 4.706 211,676 -0.09(-1.81%)
Jul 15, 2019 4.905 4.931 4.792 4.792 43,899 -0.14(-2.81%)
Jul 12, 2019 4.974 5.000 4.931 4.931 52,715 -0.03(-0.70%)
Jul 11, 2019 4.922 5.017 4.844 4.965 211,372 +0.13(+2.68%)
Jul 10, 2019 4.861 4.913 4.697 4.835 303,360 +0.00(+0.00%)
Jul 09, 2019 4.922 4.931 4.827 4.835 52,384 -0.06(-1.24%)
Jul 08, 2019 4.870 4.974 4.844 4.896 84,049 -0.01(-0.18%)
Jul 05, 2019 4.887 4.957 4.844 4.905 58,264 +0.03(+0.71%)
Jul 03, 2019 4.784 4.957 4.784 4.870 129,129 +0.07(+1.44%)
Jul 02, 2019 4.931 5.052 4.792 4.801 493,209 -0.11(-2.29%)
Jul 01, 2019 4.931 5.104 4.853 4.913 897,484 +0.08(+1.61%)
Jun 28, 2019 4.775 4.922 4.680 4.835 809,226 +0.10(+2.01%)
Jun 27, 2019 4.749 4.870 4.680 4.740 523,052 -0.01(-0.18%)
Jun 26, 2019 4.645 4.827 4.628 4.749 419,689 +0.13(+2.81%)
Jun 25, 2019 4.697 4.922 4.593 4.619 479,106 -0.10(-2.20%)
Jun 24, 2019 4.861 4.974 4.550 4.723 580,931 -0.10(-2.15%)
Jun 21, 2019 5.026 5.086 4.784 4.827 167,856 -0.21(-4.12%)
Jun 20, 2019 5.060 5.164 4.974 5.034 442,538 -0.02(-0.34%)
Jun 19, 2019 5.104 5.181 4.879 5.052 672,311 -0.02(-0.34%)
Jun 18, 2019 5.147 5.233 5.060 5.069 346,824 -0.06(-1.18%)
Jun 17, 2019 5.259 5.441 5.104 5.130 734,110 -0.08(-1.49%)
Jun 14, 2019 5.216 5.259 5.181 5.207 105,546 -0.03(-0.66%)
Jun 13, 2019 5.199 5.346 5.147 5.242 160,137 +0.05(+1.00%)
Jun 12, 2019 5.207 5.277 5.147 5.190 83,142 -0.03(-0.66%)
Jun 11, 2019 5.164 5.337 5.164 5.225 246,378 +0.04(+0.83%)
Jun 10, 2019 5.086 5.354 5.086 5.181 455,036 +0.10(+1.87%)
Jun 07, 2019 5.104 5.294 5.034 5.086 170,862 +0.03(+0.68%)
Jun 06, 2019 4.965 5.078 4.931 5.052 180,907 +0.07(+1.39%)
Jun 05, 2019 5.078 5.190 4.874 4.983 374,715 -0.03(-0.69%)
Jun 04, 2019 4.585 5.112 4.533 5.017 685,224 +0.51(+11.32%)
Jun 03, 2019 4.334 4.602 4.334 4.507 367,487 +0.15(+3.37%)
May 31, 2019 4.325 4.758 4.299 4.360 586,226 +0.16(+3.92%)
May 30, 2019 4.187 4.308 3.996 4.195 970,636 +0.03(+0.83%)
May 29, 2019 4.109 4.204 4.074 4.161 403,749 +0.04(+1.05%)
May 28, 2019 4.204 4.247 4.092 4.118 342,487 -0.10(-2.46%)
May 24, 2019 4.299 4.299 4.195 4.221 49,940 -0.07(-1.61%)
May 23, 2019 4.368 4.377 4.282 4.291 20,130 -0.10(-2.36%)
May 22, 2019 4.412 4.481 4.368 4.394 91,455 -0.04(-0.97%)
May 21, 2019 4.221 4.464 4.165 4.438 309,969 +0.24(+5.77%)
May 20, 2019 4.221 4.265 4.169 4.195 38,230 -0.12(-2.81%)
May 17, 2019 4.403 4.412 4.316 4.316 62,310 -0.12(-2.73%)
May 16, 2019 4.472 4.511 4.412 4.438 51,502 -0.07(-1.54%)
May 15, 2019 4.438 4.645 4.368 4.507 218,161 +0.07(+1.56%)
May 14, 2019 4.325 4.585 4.325 4.438 163,313 +0.11(+2.60%)
May 13, 2019 4.187 4.386 3.936 4.325 943,995 +0.05(+1.21%)
May 10, 2019 4.239 4.316 4.195 4.273 270,281 +0.02(+0.41%)
May 09, 2019 4.377 4.377 4.182 4.256 347,209 -0.09(-1.99%)
May 08, 2019 4.559 4.593 4.342 4.342 130,226 -0.24(-5.28%)
May 07, 2019 4.654 4.688 4.559 4.585 92,332 -0.08(-1.67%)
May 06, 2019 4.714 4.775 4.637 4.662 112,090 -0.11(-2.36%)
May 03, 2019 4.714 4.861 4.706 4.775 128,551 +0.04(+0.91%)
May 02, 2019 4.784 4.784 4.671 4.732 83,117 -0.03(-0.73%)
May 01, 2019 4.861 4.913 4.740 4.766 91,950 -0.08(-1.61%)
Apr 30, 2019 4.896 4.931 4.835 4.844 147,668 -0.03(-0.71%)
Apr 29, 2019 4.870 4.905 4.818 4.879 156,795 +0.04(+0.89%)
Apr 26, 2019 4.965 4.965 4.801 4.835 77,685 -0.10(-1.93%)
Apr 25, 2019 4.965 4.965 4.801 4.931 214,011 -0.05(-1.04%)
Apr 24, 2019 4.931 5.060 4.931 4.983 104,051 +0.07(+1.41%)
Apr 23, 2019 4.844 4.931 4.792 4.913 397,622 +0.07(+1.43%)
Apr 22, 2019 4.844 4.887 4.784 4.844 71,902 +0.05(+1.08%)
Apr 18, 2019 4.827 4.879 4.758 4.792 213,751 -0.04(-0.89%)
Apr 17, 2019 4.887 5.000 4.810 4.835 55,449 -0.02(-0.36%)
Apr 16, 2019 4.844 4.958 4.844 4.853 19,297 +0.01(+0.18%)
Apr 15, 2019 4.810 4.931 4.801 4.844 114,535 +0.04(+0.90%)
Apr 12, 2019 4.887 5.026 4.758 4.801 101,731 -0.09(-1.77%)
Apr 11, 2019 4.957 5.052 4.844 4.887 45,187 -0.10(-1.91%)
Apr 10, 2019 5.078 5.139 4.957 4.983 97,817 -0.06(-1.20%)
Apr 09, 2019 5.264 5.264 5.026 5.043 92,231 -0.23(-4.43%)
Apr 08, 2019 5.372 5.415 5.268 5.277 104,752 -0.12(-2.24%)
Apr 05, 2019 5.251 5.398 5.251 5.398 66,934 +0.16(+2.97%)
Apr 04, 2019 5.285 5.346 5.190 5.242 102,634 +0.03(+0.50%)
Apr 03, 2019 5.233 5.416 5.190 5.216 79,464 -0.01(-0.17%)
Apr 02, 2019 5.259 5.329 5.147 5.225 114,987 -0.10(-1.79%)
Apr 01, 2019 5.268 5.424 5.268 5.320 162,685 +0.04(+0.82%)
Mar 29, 2019 5.311 5.345 5.190 5.277 175,370 +0.00(+0.00%)
Mar 28, 2019 5.181 5.311 5.147 5.277 161,251 +0.13(+2.52%)
Mar 27, 2019 5.138 5.242 4.775 5.147 221,974 -0.02(-0.33%)
Mar 26, 2019 5.069 5.294 5.060 5.164 363,641 +0.29(+6.04%)
Mar 25, 2019 4.818 4.965 4.775 4.870 118,030 +0.07(+1.44%)
Mar 22, 2019 4.766 4.896 4.714 4.801 162,770 +0.01(+0.18%)
Mar 21, 2019 4.593 4.861 4.593 4.792 502,587 +0.16(+3.36%)
Mar 20, 2019 4.732 4.775 4.602 4.637 66,195 -0.12(-2.55%)
Mar 19, 2019 4.870 4.879 4.728 4.758 375,756 -0.04(-0.90%)
Mar 18, 2019 4.662 4.965 4.662 4.801 342,951 +0.15(+3.16%)
Mar 15, 2019 4.498 4.714 4.420 4.654 403,457 +0.12(+2.67%)
Mar 14, 2019 4.325 4.654 4.325 4.533 1,545,692 -0.56(-11.04%)
Mar 13, 2019 4.931 5.623 4.754 5.095 658,950 +0.01(+0.17%)
Mar 12, 2019 4.844 5.104 4.732 5.086 247,899 +0.24(+5.00%)
Mar 11, 2019 4.611 4.844 4.593 4.844 99,441 +0.25(+5.46%)
Mar 08, 2019 4.515 4.645 4.446 4.593 51,674 +0.03(+0.57%)
Mar 07, 2019 4.412 4.567 4.412 4.567 141,078 +0.03(+0.57%)
Mar 06, 2019 4.472 4.602 4.472 4.541 27,472 +0.07(+1.55%)
Mar 05, 2019 4.498 4.576 4.455 4.472 20,420 -0.04(-0.96%)
Mar 04, 2019 4.671 4.671 4.498 4.515 42,613 -0.16(-3.33%)
Mar 01, 2019 4.455 4.706 4.455 4.671 51,790 +0.22(+4.85%)
Feb 28, 2019 4.515 4.732 4.438 4.455 133,247 +0.00(+0.00%)
Feb 27, 2019 4.550 4.567 4.412 4.455 70,820 +0.04(+0.98%)
Feb 26, 2019 4.394 4.498 4.368 4.412 94,951 +0.00(+0.00%)
Feb 25, 2019 4.455 4.524 4.360 4.412 41,437 -0.03(-0.78%)
Feb 22, 2019 4.481 4.541 4.386 4.446 44,045 -0.01(-0.19%)
Feb 21, 2019 4.472 4.541 4.420 4.455 122,178 +0.00(+0.00%)
Feb 20, 2019 4.455 4.524 4.412 4.455 135,087 +0.00(+0.00%)
Feb 19, 2019 4.351 4.507 4.334 4.455 210,203 +0.10(+2.39%)
Feb 15, 2019 4.351 4.403 4.308 4.351 75,951 +0.04(+1.00%)
Feb 14, 2019 4.299 4.351 4.291 4.308 18,000 +0.00(+0.00%)
Feb 13, 2019 4.265 4.407 4.265 4.308 32,592 -0.01(-0.20%)
Feb 12, 2019 4.368 4.416 4.308 4.316 41,521 -0.02(-0.40%)
Feb 11, 2019 4.325 4.377 4.239 4.334 18,065 -0.01(-0.20%)
Feb 08, 2019 4.299 4.368 4.256 4.342 21,039 -0.01(-0.20%)
Feb 07, 2019 4.351 4.386 4.299 4.351 49,721 -0.03(-0.79%)
Feb 06, 2019 4.429 4.507 4.377 4.386 110,238 -0.04(-0.98%)
Feb 05, 2019 4.429 4.507 4.316 4.429 63,300 -0.03(-0.78%)
Feb 04, 2019 4.031 4.524 3.970 4.464 50,982 +0.46(+11.45%)
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.